date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-09-10 09:30:00,87.68,87.85,87.15,87.27,74696.0,87.68,87.85,87.15,87.27,74696.0
2018-09-10 09:40:00,87.29,87.58,87.2,87.45,72453.0,87.29,87.58,87.2,87.45,72453.0
2018-09-10 09:50:00,87.49,87.54,87.35,87.44,43351.0,87.49,87.54,87.35,87.44,43351.0
2018-09-10 10:00:00,87.47,87.75,87.47,87.69,109278.0,87.47,87.75,87.47,87.69,109278.0
2018-09-10 10:10:00,87.69,87.77,87.54,87.76,77174.0,87.69,87.77,87.54,87.76,77174.0
2018-09-10 10:20:00,87.75,87.93,87.6,87.92,47631.0,87.75,87.93,87.6,87.92,47631.0
2018-09-10 10:30:00,87.94,88.24,87.91,88.2,112960.0,87.94,88.24,87.91,88.2,112960.0
2018-09-10 10:40:00,88.18,88.18,88.0,88.09,30362.0,88.18,88.18,88.0,88.09,30362.0
2018-09-10 10:50:00,88.09,88.26,88.04,88.12,31329.0,88.09,88.26,88.04,88.12,31329.0
2018-09-10 11:00:00,88.1,88.21,88.04,88.19,47250.0,88.1,88.21,88.04,88.19,47250.0
2018-09-10 11:10:00,88.21,88.36,88.11,88.19,55763.0,88.21,88.36,88.11,88.19,55763.0
2018-09-10 11:20:00,88.22,88.22,88.08,88.15,46560.0,88.22,88.22,88.08,88.15,46560.0
2018-09-10 11:30:00,88.15,88.24,88.11,88.18,78458.0,88.15,88.24,88.11,88.18,78458.0
2018-09-10 11:40:00,88.18,88.28,88.06,88.28,33661.0,88.18,88.28,88.06,88.28,33661.0
2018-09-10 11:50:00,88.29,88.31,88.06,88.12,48196.0,88.29,88.31,88.06,88.12,48196.0
2018-09-10 12:00:00,88.13,88.2,88.03,88.16,31737.0,88.13,88.2,88.03,88.16,31737.0
2018-09-10 12:10:00,88.17,88.29,88.16,88.2,36722.0,88.17,88.29,88.16,88.2,36722.0
2018-09-10 12:20:00,88.16,88.31,88.13,88.26,40686.0,88.16,88.31,88.13,88.26,40686.0
2018-09-10 12:30:00,88.26,88.35,88.19,88.2,33610.0,88.26,88.35,88.19,88.2,33610.0
2018-09-10 12:40:00,88.19,88.25,88.11,88.17,39663.0,88.19,88.25,88.11,88.17,39663.0
2018-09-10 12:50:00,88.17,88.17,88.06,88.14,24272.0,88.17,88.17,88.06,88.14,24272.0
2018-09-10 13:00:00,88.16,88.24,88.14,88.14,30582.0,88.16,88.24,88.14,88.14,30582.0
2018-09-10 13:10:00,88.14,88.15,88.04,88.05,54965.0,88.14,88.15,88.04,88.05,54965.0
2018-09-10 13:20:00,88.04,88.23,88.03,88.2,37343.0,88.04,88.23,88.03,88.2,37343.0
2018-09-10 13:30:00,88.18,88.21,88.16,88.21,21486.0,88.18,88.21,88.16,88.21,21486.0
2018-09-10 13:40:00,88.22,88.45,88.17,88.21,87420.0,88.22,88.45,88.17,88.21,87420.0
2018-09-10 13:50:00,88.22,88.39,88.12,88.34,47706.0,88.22,88.39,88.12,88.34,47706.0
2018-09-10 14:00:00,88.35,88.41,88.27,88.3,38664.0,88.35,88.41,88.27,88.3,38664.0
2018-09-10 14:10:00,88.31,88.36,88.16,88.26,52227.0,88.31,88.36,88.16,88.26,52227.0
2018-09-10 14:20:00,88.26,88.27,88.19,88.23,40188.0,88.26,88.27,88.19,88.23,40188.0
2018-09-10 14:30:00,88.23,88.3,88.2,88.22,31711.0,88.23,88.3,88.2,88.22,31711.0
2018-09-10 14:40:00,88.22,88.24,88.15,88.16,27806.0,88.22,88.24,88.15,88.16,27806.0
2018-09-10 14:50:00,88.17,88.2,88.12,88.16,35075.0,88.17,88.2,88.12,88.16,35075.0
2018-09-10 15:00:00,88.17,88.3,88.17,88.24,39240.0,88.17,88.3,88.17,88.24,39240.0
2018-09-10 15:10:00,88.24,88.25,88.02,88.07,50315.0,88.24,88.25,88.02,88.07,50315.0
2018-09-10 15:20:00,88.08,88.14,88.03,88.03,41306.0,88.08,88.14,88.03,88.03,41306.0
2018-09-10 15:30:00,88.03,88.21,88.0,88.12,72719.0,88.03,88.21,88.0,88.12,72719.0
2018-09-10 15:40:00,88.12,88.12,87.99,87.99,102979.0,88.12,88.12,87.99,87.99,102979.0
2018-09-10 15:50:00,87.99,88.12,87.92,88.09,202411.0,87.99,88.12,87.92,88.09,202411.0
2018-09-11 09:30:00,87.96,89.0,87.83,88.96,104033.0,87.96,89.0,87.83,88.96,104033.0
2018-09-11 09:40:00,88.98,89.35,88.87,89.32,101547.0,88.98,89.35,88.87,89.32,101547.0
2018-09-11 09:50:00,89.3,89.33,88.71,88.85,30788.0,89.3,89.33,88.71,88.85,30788.0
2018-09-11 10:00:00,88.85,88.91,88.67,88.68,35050.0,88.85,88.91,88.67,88.68,35050.0
2018-09-11 10:10:00,88.69,88.73,88.3,88.35,27785.0,88.69,88.73,88.3,88.35,27785.0
2018-09-11 10:20:00,88.37,88.4,88.25,88.37,28531.0,88.37,88.4,88.25,88.37,28531.0
2018-09-11 10:30:00,88.39,88.44,88.2,88.25,30685.0,88.39,88.44,88.2,88.25,30685.0
2018-09-11 10:40:00,88.26,88.27,88.06,88.16,46628.0,88.26,88.27,88.06,88.16,46628.0
2018-09-11 10:50:00,88.15,88.21,87.95,88.1,38221.0,88.15,88.21,87.95,88.1,38221.0
2018-09-11 11:00:00,88.1,88.28,88.08,88.2,54046.0,88.1,88.28,88.08,88.2,54046.0
2018-09-11 11:10:00,88.21,88.24,88.0,88.08,27621.0,88.21,88.24,88.0,88.08,27621.0
2018-09-11 11:20:00,88.14,88.29,88.06,88.29,48507.0,88.14,88.29,88.06,88.29,48507.0
2018-09-11 11:30:00,88.28,88.39,88.19,88.19,35683.0,88.28,88.39,88.19,88.19,35683.0
2018-09-11 11:40:00,88.19,88.45,88.18,88.43,17837.0,88.19,88.45,88.18,88.43,17837.0
2018-09-11 11:50:00,88.43,88.57,88.43,88.54,23729.0,88.43,88.57,88.43,88.54,23729.0
2018-09-11 12:00:00,88.53,88.58,88.45,88.56,15692.0,88.53,88.58,88.45,88.56,15692.0
2018-09-11 12:10:00,88.56,88.63,88.46,88.5,22787.0,88.56,88.63,88.46,88.5,22787.0
2018-09-11 12:20:00,88.5,88.58,88.47,88.55,17460.0,88.5,88.58,88.47,88.55,17460.0
2018-09-11 12:30:00,88.55,88.72,88.53,88.72,15897.0,88.55,88.72,88.53,88.72,15897.0
2018-09-11 12:40:00,88.7,88.72,88.58,88.6,19660.0,88.7,88.72,88.58,88.6,19660.0
2018-09-11 12:50:00,88.61,88.79,88.6,88.79,22379.0,88.61,88.79,88.6,88.79,22379.0
2018-09-11 13:00:00,88.78,88.81,88.65,88.69,19219.0,88.78,88.81,88.65,88.69,19219.0
2018-09-11 13:10:00,88.67,88.72,88.57,88.61,25620.0,88.67,88.72,88.57,88.61,25620.0
2018-09-11 13:20:00,88.6,88.79,88.52,88.77,27168.0,88.6,88.79,88.52,88.77,27168.0
2018-09-11 13:30:00,88.78,88.82,88.68,88.69,28249.0,88.78,88.82,88.68,88.69,28249.0
2018-09-11 13:40:00,88.72,88.74,88.58,88.65,20462.0,88.72,88.74,88.58,88.65,20462.0
2018-09-11 13:50:00,88.66,88.82,88.65,88.8,23893.0,88.66,88.82,88.65,88.8,23893.0
2018-09-11 14:00:00,88.79,88.87,88.72,88.75,39191.0,88.79,88.87,88.72,88.75,39191.0
2018-09-11 14:10:00,88.76,88.89,88.71,88.84,19651.0,88.76,88.89,88.71,88.84,19651.0
2018-09-11 14:20:00,88.83,89.04,88.79,88.99,27200.0,88.83,89.04,88.79,88.99,27200.0
2018-09-11 14:30:00,88.98,89.14,88.96,89.14,33173.0,88.98,89.14,88.96,89.14,33173.0
2018-09-11 14:40:00,89.16,89.24,89.08,89.22,38362.0,89.16,89.24,89.08,89.22,38362.0
2018-09-11 14:50:00,89.22,89.28,89.15,89.19,57948.0,89.22,89.28,89.15,89.19,57948.0
2018-09-11 15:00:00,89.17,89.24,89.14,89.15,24733.0,89.17,89.24,89.14,89.15,24733.0
2018-09-11 15:10:00,89.16,89.21,89.06,89.06,31004.0,89.16,89.21,89.06,89.06,31004.0
2018-09-11 15:20:00,89.05,89.05,88.94,88.95,37786.0,89.05,89.05,88.94,88.95,37786.0
2018-09-11 15:30:00,88.94,89.03,88.89,89.03,47296.0,88.94,89.03,88.89,89.03,47296.0
2018-09-11 15:40:00,89.03,89.26,89.02,89.26,126931.0,89.03,89.26,89.02,89.26,126931.0
2018-09-11 15:50:00,89.21,89.23,89.1,89.13,173833.0,89.21,89.23,89.1,89.13,173833.0
2018-09-12 09:30:00,88.9,89.21,88.67,89.07,31676.0,88.9,89.21,88.67,89.07,31676.0
2018-09-12 09:40:00,89.12,89.16,88.09,88.16,133747.0,89.12,89.16,88.09,88.16,133747.0
2018-09-12 09:50:00,88.16,88.34,87.58,88.27,72113.0,88.16,88.34,87.58,88.27,72113.0
2018-09-12 10:00:00,88.28,88.57,88.24,88.35,27537.0,88.28,88.57,88.24,88.35,27537.0
2018-09-12 10:10:00,88.34,88.35,87.94,88.17,28911.0,88.34,88.35,87.94,88.17,28911.0
2018-09-12 10:20:00,88.17,88.35,88.06,88.35,35409.0,88.17,88.35,88.06,88.35,35409.0
2018-09-12 10:30:00,88.38,88.48,88.11,88.46,48023.0,88.38,88.48,88.11,88.46,48023.0
2018-09-12 10:40:00,88.54,88.64,87.99,87.99,57998.0,88.54,88.64,87.99,87.99,57998.0
2018-09-12 10:50:00,87.98,88.26,87.98,88.25,27297.0,87.98,88.26,87.98,88.25,27297.0
2018-09-12 11:00:00,88.26,88.31,87.94,88.0,22258.0,88.26,88.31,87.94,88.0,22258.0
2018-09-12 11:10:00,87.99,88.39,87.97,88.31,72955.0,87.99,88.39,87.97,88.31,72955.0
2018-09-12 11:20:00,88.32,88.43,88.14,88.28,26272.0,88.32,88.43,88.14,88.28,26272.0
2018-09-12 11:30:00,88.28,88.3,87.73,87.73,57406.0,88.28,88.3,87.73,87.73,57406.0
2018-09-12 11:40:00,87.74,87.83,87.57,87.62,25156.0,87.74,87.83,87.57,87.62,25156.0
2018-09-12 11:50:00,87.62,87.65,87.44,87.55,40636.0,87.62,87.65,87.44,87.55,40636.0
2018-09-12 12:00:00,87.57,87.94,87.57,87.71,43435.0,87.57,87.94,87.57,87.71,43435.0
2018-09-12 12:10:00,87.7,87.84,87.7,87.81,33478.0,87.7,87.84,87.7,87.81,33478.0
2018-09-12 12:20:00,87.8,88.02,87.8,87.98,35706.0,87.8,88.02,87.8,87.98,35706.0
2018-09-12 12:30:00,87.98,87.99,87.76,87.81,13419.0,87.98,87.99,87.76,87.81,13419.0
2018-09-12 12:40:00,87.82,87.98,87.82,87.96,11965.0,87.82,87.98,87.82,87.96,11965.0
2018-09-12 12:50:00,87.98,88.02,87.87,87.92,18271.0,87.98,88.02,87.87,87.92,18271.0
2018-09-12 13:00:00,87.92,88.05,87.9,88.03,11879.0,87.92,88.05,87.9,88.03,11879.0
2018-09-12 13:10:00,88.01,88.04,87.87,87.93,11294.0,88.01,88.04,87.87,87.93,11294.0
2018-09-12 13:20:00,87.94,88.05,87.89,88.02,16533.0,87.94,88.05,87.89,88.02,16533.0
2018-09-12 13:30:00,88.03,88.04,87.94,87.98,8713.0,88.03,88.04,87.94,87.98,8713.0
2018-09-12 13:40:00,87.98,88.0,87.85,87.88,13698.0,87.98,88.0,87.85,87.88,13698.0
2018-09-12 13:50:00,87.87,87.93,87.79,87.9,14096.0,87.87,87.93,87.79,87.9,14096.0
2018-09-12 14:00:00,87.89,88.03,87.87,87.9,18738.0,87.89,88.03,87.87,87.9,18738.0
2018-09-12 14:10:00,87.9,87.91,87.76,87.85,21466.0,87.9,87.91,87.76,87.85,21466.0
2018-09-12 14:20:00,87.87,87.89,87.78,87.81,66187.0,87.87,87.89,87.78,87.81,66187.0
2018-09-12 14:30:00,87.81,87.88,87.58,87.83,62496.0,87.81,87.88,87.58,87.83,62496.0
2018-09-12 14:40:00,87.84,88.02,87.73,88.02,30228.0,87.84,88.02,87.73,88.02,30228.0
2018-09-12 14:50:00,88.03,88.05,87.87,87.94,31629.0,88.03,88.05,87.87,87.94,31629.0
2018-09-12 15:00:00,87.94,87.98,87.87,87.92,31109.0,87.94,87.98,87.87,87.92,31109.0
2018-09-12 15:10:00,87.93,87.96,87.87,87.92,32486.0,87.93,87.96,87.87,87.92,32486.0
2018-09-12 15:20:00,87.93,87.99,87.92,87.94,28522.0,87.93,87.99,87.92,87.94,28522.0
2018-09-12 15:30:00,87.95,87.97,87.84,87.85,40255.0,87.95,87.97,87.84,87.85,40255.0
2018-09-12 15:40:00,87.86,87.91,87.82,87.91,91396.0,87.86,87.91,87.82,87.91,91396.0
2018-09-12 15:50:00,87.91,87.94,87.77,87.79,173702.0,87.91,87.94,87.77,87.79,173702.0
2018-09-13 09:30:00,87.98,88.81,87.83,88.67,29720.0,87.98,88.81,87.83,88.67,29720.0
2018-09-13 09:40:00,88.68,88.84,88.48,88.71,24117.0,88.68,88.84,88.48,88.71,24117.0
2018-09-13 09:50:00,88.68,88.81,88.55,88.73,15259.0,88.68,88.81,88.55,88.73,15259.0
2018-09-13 10:00:00,88.75,89.31,88.74,89.2,101163.0,88.75,89.31,88.74,89.2,101163.0
2018-09-13 10:10:00,89.18,89.43,89.11,89.43,96535.0,89.18,89.43,89.11,89.43,96535.0
2018-09-13 10:20:00,89.39,89.44,89.18,89.4,28947.0,89.39,89.44,89.18,89.4,28947.0
2018-09-13 10:30:00,89.41,89.61,89.3,89.42,47995.0,89.41,89.61,89.3,89.42,47995.0
2018-09-13 10:40:00,89.41,89.57,89.27,89.49,24352.0,89.41,89.57,89.27,89.49,24352.0
2018-09-13 10:50:00,89.46,89.61,89.41,89.47,18973.0,89.46,89.61,89.41,89.47,18973.0
2018-09-13 11:00:00,89.48,89.5,89.37,89.44,18720.0,89.48,89.5,89.37,89.44,18720.0
2018-09-13 11:10:00,89.38,89.62,89.33,89.57,37615.0,89.38,89.62,89.33,89.57,37615.0
2018-09-13 11:20:00,89.59,89.61,89.46,89.51,18826.0,89.59,89.61,89.46,89.51,18826.0
2018-09-13 11:30:00,89.55,89.61,89.41,89.6,33950.0,89.55,89.61,89.41,89.6,33950.0
2018-09-13 11:40:00,89.58,89.59,89.34,89.34,22821.0,89.58,89.59,89.34,89.34,22821.0
2018-09-13 11:50:00,89.37,89.5,89.35,89.49,17117.0,89.37,89.5,89.35,89.49,17117.0
2018-09-13 12:00:00,89.5,89.54,89.38,89.54,21547.0,89.5,89.54,89.38,89.54,21547.0
2018-09-13 12:10:00,89.54,89.61,89.48,89.51,47321.0,89.54,89.61,89.48,89.51,47321.0
2018-09-13 12:20:00,89.51,89.86,89.51,89.84,96962.0,89.51,89.86,89.51,89.84,96962.0
2018-09-13 12:30:00,89.84,89.85,89.67,89.73,45133.0,89.84,89.85,89.67,89.73,45133.0
2018-09-13 12:40:00,89.73,89.74,89.59,89.69,53153.0,89.73,89.74,89.59,89.69,53153.0
2018-09-13 12:50:00,89.69,89.72,89.6,89.66,24004.0,89.69,89.72,89.6,89.66,24004.0
2018-09-13 13:00:00,89.66,89.79,89.56,89.6,116557.0,89.66,89.79,89.56,89.6,116557.0
2018-09-13 13:10:00,89.6,89.73,89.4,89.61,121111.0,89.6,89.73,89.4,89.61,121111.0
2018-09-13 13:20:00,89.61,89.67,89.49,89.67,31230.0,89.61,89.67,89.49,89.67,31230.0
2018-09-13 13:30:00,89.66,89.78,89.63,89.78,25556.0,89.66,89.78,89.63,89.78,25556.0
2018-09-13 13:40:00,89.77,89.95,89.68,89.95,58567.0,89.77,89.95,89.68,89.95,58567.0
2018-09-13 13:50:00,89.95,90.2,89.94,90.04,95547.0,89.95,90.2,89.94,90.04,95547.0
2018-09-13 14:00:00,90.03,90.19,90.0,90.04,48178.0,90.03,90.19,90.0,90.04,48178.0
2018-09-13 14:10:00,90.04,90.05,89.73,89.79,44452.0,90.04,90.05,89.73,89.79,44452.0
2018-09-13 14:20:00,89.79,89.97,89.77,89.92,42094.0,89.79,89.97,89.77,89.92,42094.0
2018-09-13 14:30:00,89.91,89.97,89.89,89.9,73673.0,89.91,89.97,89.89,89.9,73673.0
2018-09-13 14:40:00,89.91,89.95,89.9,89.91,32376.0,89.91,89.95,89.9,89.91,32376.0
2018-09-13 14:50:00,89.92,89.93,89.82,89.91,27715.0,89.92,89.93,89.82,89.91,27715.0
2018-09-13 15:00:00,89.91,89.92,89.7,89.81,69469.0,89.91,89.92,89.7,89.81,69469.0
2018-09-13 15:10:00,89.79,89.93,89.79,89.85,52183.0,89.79,89.93,89.79,89.85,52183.0
2018-09-13 15:20:00,89.86,89.94,89.76,89.76,72969.0,89.86,89.94,89.76,89.76,72969.0
2018-09-13 15:30:00,89.76,89.85,89.43,89.49,126998.0,89.76,89.85,89.43,89.49,126998.0
2018-09-13 15:40:00,89.48,89.66,89.35,89.64,140091.0,89.48,89.66,89.35,89.64,140091.0
2018-09-13 15:50:00,89.61,89.64,89.47,89.59,305588.0,89.61,89.64,89.47,89.59,305588.0
2018-09-14 09:30:00,89.74,89.97,89.56,89.76,40003.0,89.74,89.97,89.56,89.76,40003.0
2018-09-14 09:40:00,89.79,89.95,89.7,89.76,39857.0,89.79,89.95,89.7,89.76,39857.0
2018-09-14 09:50:00,89.78,90.09,89.78,90.0,60313.0,89.78,90.09,89.78,90.0,60313.0
2018-09-14 10:00:00,90.02,90.05,89.73,89.84,85478.0,90.02,90.05,89.73,89.84,85478.0
2018-09-14 10:10:00,89.77,89.94,89.65,89.83,60335.0,89.77,89.94,89.65,89.83,60335.0
2018-09-14 10:20:00,89.82,89.99,89.79,89.93,60674.0,89.82,89.99,89.79,89.93,60674.0
2018-09-14 10:30:00,89.92,89.98,89.85,89.95,48599.0,89.92,89.98,89.85,89.95,48599.0
2018-09-14 10:40:00,89.95,90.0,89.79,89.93,36231.0,89.95,90.0,89.79,89.93,36231.0
2018-09-14 10:50:00,89.91,89.95,89.76,89.82,43556.0,89.91,89.95,89.76,89.82,43556.0
2018-09-14 11:00:00,89.82,89.96,89.8,89.94,29027.0,89.82,89.96,89.8,89.94,29027.0
2018-09-14 11:10:00,89.94,90.0,89.81,89.88,28001.0,89.94,90.0,89.81,89.88,28001.0
2018-09-14 11:20:00,89.87,89.99,89.83,89.85,18847.0,89.87,89.99,89.83,89.85,18847.0
2018-09-14 11:30:00,89.87,89.92,89.82,89.88,17996.0,89.87,89.92,89.82,89.88,17996.0
2018-09-14 11:40:00,89.85,89.93,89.83,89.89,21173.0,89.85,89.93,89.83,89.89,21173.0
2018-09-14 11:50:00,89.89,90.01,89.86,89.94,41764.0,89.89,90.01,89.86,89.94,41764.0
2018-09-14 12:00:00,89.94,89.95,89.49,89.71,58418.0,89.94,89.95,89.49,89.71,58418.0
2018-09-14 12:10:00,89.73,89.85,89.73,89.76,28321.0,89.73,89.85,89.73,89.76,28321.0
2018-09-14 12:20:00,89.77,89.84,89.67,89.83,18976.0,89.77,89.84,89.67,89.83,18976.0
2018-09-14 12:30:00,89.81,89.82,89.71,89.73,28717.0,89.81,89.82,89.71,89.73,28717.0
2018-09-14 12:40:00,89.73,89.87,89.73,89.76,21152.0,89.73,89.87,89.73,89.76,21152.0
2018-09-14 12:50:00,89.76,89.81,89.71,89.75,14471.0,89.76,89.81,89.71,89.75,14471.0
2018-09-14 13:00:00,89.74,89.79,89.7,89.72,16070.0,89.74,89.79,89.7,89.72,16070.0
2018-09-14 13:10:00,89.7,89.81,89.66,89.81,14177.0,89.7,89.81,89.66,89.81,14177.0
2018-09-14 13:20:00,89.81,89.86,89.77,89.79,25985.0,89.81,89.86,89.77,89.79,25985.0
2018-09-14 13:30:00,89.8,89.84,89.76,89.77,13011.0,89.8,89.84,89.76,89.77,13011.0
2018-09-14 13:40:00,89.75,89.85,89.75,89.81,19672.0,89.75,89.85,89.75,89.81,19672.0
2018-09-14 13:50:00,89.8,89.81,89.74,89.8,19070.0,89.8,89.81,89.74,89.8,19070.0
2018-09-14 14:00:00,89.79,89.83,89.75,89.8,23678.0,89.79,89.83,89.75,89.8,23678.0
2018-09-14 14:10:00,89.8,89.82,89.74,89.76,18703.0,89.8,89.82,89.74,89.76,18703.0
2018-09-14 14:20:00,89.77,89.82,89.73,89.79,24068.0,89.77,89.82,89.73,89.79,24068.0
2018-09-14 14:30:00,89.79,89.91,89.75,89.88,66687.0,89.79,89.91,89.75,89.88,66687.0
2018-09-14 14:40:00,89.87,90.06,89.86,90.06,45346.0,89.87,90.06,89.86,90.06,45346.0
2018-09-14 14:50:00,90.06,90.23,90.06,90.15,36132.0,90.06,90.23,90.06,90.15,36132.0
2018-09-14 15:00:00,90.13,90.29,90.13,90.24,26826.0,90.13,90.29,90.13,90.24,26826.0
2018-09-14 15:10:00,90.24,90.29,90.15,90.19,39429.0,90.24,90.29,90.15,90.19,39429.0
2018-09-14 15:20:00,90.2,90.24,90.13,90.15,43305.0,90.2,90.24,90.13,90.15,43305.0
2018-09-14 15:30:00,90.14,90.2,90.1,90.18,88172.0,90.14,90.2,90.1,90.18,88172.0
2018-09-14 15:40:00,90.17,90.38,90.17,90.32,169801.0,90.17,90.38,90.17,90.32,169801.0
2018-09-14 15:50:00,90.32,90.48,90.28,90.32,320396.0,90.32,90.48,90.28,90.32,320396.0
2018-09-17 09:30:00,90.5,91.39,90.34,90.77,69225.0,90.5,91.39,90.34,90.77,69225.0
2018-09-17 09:40:00,90.76,90.78,90.33,90.33,46004.0,90.76,90.78,90.33,90.33,46004.0
2018-09-17 09:50:00,90.33,90.33,89.94,90.08,60700.0,90.33,90.33,89.94,90.08,60700.0
2018-09-17 10:00:00,90.06,90.24,89.97,90.06,31854.0,90.06,90.24,89.97,90.06,31854.0
2018-09-17 10:10:00,90.08,90.54,90.08,90.54,22133.0,90.08,90.54,90.08,90.54,22133.0
2018-09-17 10:20:00,90.52,90.66,90.44,90.58,21421.0,90.52,90.66,90.44,90.58,21421.0
2018-09-17 10:30:00,90.57,90.87,90.57,90.76,34376.0,90.57,90.87,90.57,90.76,34376.0
2018-09-17 10:40:00,90.77,90.89,90.65,90.77,26609.0,90.77,90.89,90.65,90.77,26609.0
2018-09-17 10:50:00,90.79,90.87,90.73,90.82,23950.0,90.79,90.87,90.73,90.82,23950.0
2018-09-17 11:00:00,90.83,90.87,90.67,90.82,89291.0,90.83,90.87,90.67,90.82,89291.0
2018-09-17 11:10:00,90.82,90.83,90.63,90.67,54314.0,90.82,90.83,90.63,90.67,54314.0
2018-09-17 11:20:00,90.67,90.73,90.53,90.68,110898.0,90.67,90.73,90.53,90.68,110898.0
2018-09-17 11:30:00,90.66,90.73,90.47,90.67,68071.0,90.66,90.73,90.47,90.67,68071.0
2018-09-17 11:40:00,90.66,90.74,90.63,90.72,15073.0,90.66,90.74,90.63,90.72,15073.0
2018-09-17 11:50:00,90.72,90.76,90.65,90.76,16859.0,90.72,90.76,90.65,90.76,16859.0
2018-09-17 12:00:00,90.74,90.82,90.67,90.78,11300.0,90.74,90.82,90.67,90.78,11300.0
2018-09-17 12:10:00,90.78,90.9,90.78,90.87,28356.0,90.78,90.9,90.78,90.87,28356.0
2018-09-17 12:20:00,90.87,90.95,90.86,90.89,10447.0,90.87,90.95,90.86,90.89,10447.0
2018-09-17 12:30:00,90.9,90.99,90.89,90.9,15808.0,90.9,90.99,90.89,90.9,15808.0
2018-09-17 12:40:00,90.9,90.96,90.89,90.92,10193.0,90.9,90.96,90.89,90.92,10193.0
2018-09-17 12:50:00,90.93,90.96,90.79,90.81,13350.0,90.93,90.96,90.79,90.81,13350.0
2018-09-17 13:00:00,90.81,90.84,90.69,90.74,33120.0,90.81,90.84,90.69,90.74,33120.0
2018-09-17 13:10:00,90.72,90.76,90.68,90.68,12069.0,90.72,90.76,90.68,90.68,12069.0
2018-09-17 13:20:00,90.68,90.69,90.59,90.59,8946.0,90.68,90.69,90.59,90.59,8946.0
2018-09-17 13:30:00,90.59,90.64,90.55,90.62,13321.0,90.59,90.64,90.55,90.62,13321.0
2018-09-17 13:40:00,90.63,90.68,90.6,90.65,9095.0,90.63,90.68,90.6,90.65,9095.0
2018-09-17 13:50:00,90.64,90.7,90.62,90.63,8311.0,90.64,90.7,90.62,90.63,8311.0
2018-09-17 14:00:00,90.61,90.61,90.55,90.57,13128.0,90.61,90.61,90.55,90.57,13128.0
2018-09-17 14:10:00,90.57,90.68,90.56,90.67,14174.0,90.57,90.68,90.56,90.67,14174.0
2018-09-17 14:20:00,90.69,90.78,90.69,90.71,14875.0,90.69,90.78,90.69,90.71,14875.0
2018-09-17 14:30:00,90.71,90.71,90.65,90.69,11743.0,90.71,90.71,90.65,90.69,11743.0
2018-09-17 14:40:00,90.7,90.71,90.56,90.58,12361.0,90.7,90.71,90.56,90.58,12361.0
2018-09-17 14:50:00,90.56,90.56,90.34,90.36,28011.0,90.56,90.56,90.34,90.36,28011.0
2018-09-17 15:00:00,90.39,90.41,90.31,90.34,20267.0,90.39,90.41,90.31,90.34,20267.0
2018-09-17 15:10:00,90.34,90.4,90.3,90.32,21955.0,90.34,90.4,90.3,90.32,21955.0
2018-09-17 15:20:00,90.32,90.32,90.2,90.26,45207.0,90.32,90.32,90.2,90.26,45207.0
2018-09-17 15:30:00,90.25,90.37,90.24,90.24,31426.0,90.25,90.37,90.24,90.24,31426.0
2018-09-17 15:40:00,90.23,90.3,90.18,90.22,64032.0,90.23,90.3,90.18,90.22,64032.0
2018-09-17 15:50:00,90.22,90.22,90.03,90.16,124746.0,90.22,90.22,90.03,90.16,124746.0
2018-09-18 09:30:00,89.34,90.0,89.3,89.76,102347.0,89.34,90.0,89.3,89.76,102347.0
2018-09-18 09:40:00,89.84,89.84,89.28,89.36,90390.0,89.84,89.84,89.28,89.36,90390.0
2018-09-18 09:50:00,89.37,89.41,88.65,89.02,80276.0,89.37,89.41,88.65,89.02,80276.0
2018-09-18 10:00:00,88.97,89.15,88.83,89.07,28388.0,88.97,89.15,88.83,89.07,28388.0
2018-09-18 10:10:00,89.09,89.49,89.0,89.44,46139.0,89.09,89.49,89.0,89.44,46139.0
2018-09-18 10:20:00,89.44,89.68,89.32,89.68,32072.0,89.44,89.68,89.32,89.68,32072.0
2018-09-18 10:30:00,89.68,89.9,89.49,89.89,26567.0,89.68,89.9,89.49,89.89,26567.0
2018-09-18 10:40:00,89.89,90.2,89.86,90.07,18903.0,89.89,90.2,89.86,90.07,18903.0
2018-09-18 10:50:00,90.13,90.27,90.01,90.24,29508.0,90.13,90.27,90.01,90.24,29508.0
2018-09-18 11:00:00,90.23,90.38,90.03,90.36,28935.0,90.23,90.38,90.03,90.36,28935.0
2018-09-18 11:10:00,90.36,90.48,90.28,90.42,32137.0,90.36,90.48,90.28,90.42,32137.0
2018-09-18 11:20:00,90.48,90.53,90.29,90.44,28500.0,90.48,90.53,90.29,90.44,28500.0
2018-09-18 11:30:00,90.45,90.52,90.32,90.44,16924.0,90.45,90.52,90.32,90.44,16924.0
2018-09-18 11:40:00,90.47,90.48,90.18,90.23,43044.0,90.47,90.48,90.18,90.23,43044.0
2018-09-18 11:50:00,90.22,90.25,90.1,90.11,17231.0,90.22,90.25,90.1,90.11,17231.0
2018-09-18 12:00:00,90.12,90.26,90.12,90.25,30154.0,90.12,90.26,90.12,90.25,30154.0
2018-09-18 12:10:00,90.24,90.25,90.17,90.17,19224.0,90.24,90.25,90.17,90.17,19224.0
2018-09-18 12:20:00,90.16,90.22,90.15,90.19,11500.0,90.16,90.22,90.15,90.19,11500.0
2018-09-18 12:30:00,90.22,90.26,90.2,90.22,25771.0,90.22,90.26,90.2,90.22,25771.0
2018-09-18 12:40:00,90.23,90.25,90.16,90.23,22597.0,90.23,90.25,90.16,90.23,22597.0
2018-09-18 12:50:00,90.22,90.25,90.11,90.14,17007.0,90.22,90.25,90.11,90.14,17007.0
2018-09-18 13:00:00,90.15,90.21,90.1,90.21,20591.0,90.15,90.21,90.1,90.21,20591.0
2018-09-18 13:10:00,90.2,90.25,90.15,90.23,12963.0,90.2,90.25,90.15,90.23,12963.0
2018-09-18 13:20:00,90.23,90.23,90.03,90.07,14140.0,90.23,90.23,90.03,90.07,14140.0
2018-09-18 13:30:00,90.07,90.08,89.98,90.07,39815.0,90.07,90.08,89.98,90.07,39815.0
2018-09-18 13:40:00,90.04,90.11,90.03,90.11,13614.0,90.04,90.11,90.03,90.11,13614.0
2018-09-18 13:50:00,90.11,90.18,90.08,90.17,44148.0,90.11,90.18,90.08,90.17,44148.0
2018-09-18 14:00:00,90.16,90.28,90.15,90.24,16854.0,90.16,90.28,90.15,90.24,16854.0
2018-09-18 14:10:00,90.26,90.29,90.15,90.17,20942.0,90.26,90.29,90.15,90.17,20942.0
2018-09-18 14:20:00,90.18,90.3,90.11,90.25,15278.0,90.18,90.3,90.11,90.25,15278.0
2018-09-18 14:30:00,90.25,90.28,90.19,90.23,20225.0,90.25,90.28,90.19,90.23,20225.0
2018-09-18 14:40:00,90.23,90.26,90.1,90.13,60272.0,90.23,90.26,90.1,90.13,60272.0
2018-09-18 14:50:00,90.13,90.15,90.08,90.09,43809.0,90.13,90.15,90.08,90.09,43809.0
2018-09-18 15:00:00,90.09,90.1,90.0,90.01,18968.0,90.09,90.1,90.0,90.01,18968.0
2018-09-18 15:10:00,90.02,90.08,89.98,90.05,25701.0,90.02,90.08,89.98,90.05,25701.0
2018-09-18 15:20:00,90.05,90.09,90.01,90.04,28892.0,90.05,90.09,90.01,90.04,28892.0
2018-09-18 15:30:00,90.04,90.06,89.99,90.03,32805.0,90.04,90.06,89.99,90.03,32805.0
2018-09-18 15:40:00,90.03,90.16,89.98,90.16,52074.0,90.03,90.16,89.98,90.16,52074.0
2018-09-18 15:50:00,90.15,90.19,90.09,90.11,113761.0,90.15,90.19,90.09,90.11,113761.0
2018-09-19 09:30:00,90.02,90.53,89.82,90.42,20465.0,90.02,90.53,89.82,90.42,20465.0
2018-09-19 09:40:00,90.51,90.61,90.21,90.31,46256.0,90.51,90.61,90.21,90.31,46256.0
2018-09-19 09:50:00,90.27,90.28,89.96,90.04,40354.0,90.27,90.28,89.96,90.04,40354.0
2018-09-19 10:00:00,90.03,90.21,90.03,90.1,39142.0,90.03,90.21,90.03,90.1,39142.0
2018-09-19 10:10:00,90.09,90.1,89.92,90.04,15756.0,90.09,90.1,89.92,90.04,15756.0
2018-09-19 10:20:00,90.03,90.15,89.8,89.86,42355.0,90.03,90.15,89.8,89.86,42355.0
2018-09-19 10:30:00,89.84,90.04,89.84,90.01,23375.0,89.84,90.04,89.84,90.01,23375.0
2018-09-19 10:40:00,89.98,90.14,89.92,90.02,22576.0,89.98,90.14,89.92,90.02,22576.0
2018-09-19 10:50:00,90.02,90.09,89.87,89.96,19942.0,90.02,90.09,89.87,89.96,19942.0
2018-09-19 11:00:00,89.98,90.04,89.82,90.03,17037.0,89.98,90.04,89.82,90.03,17037.0
2018-09-19 11:10:00,90.05,90.16,89.95,90.1,23827.0,90.05,90.16,89.95,90.1,23827.0
2018-09-19 11:20:00,90.09,90.1,89.89,89.89,15325.0,90.09,90.1,89.89,89.89,15325.0
2018-09-19 11:30:00,89.88,90.08,89.86,90.07,14181.0,89.88,90.08,89.86,90.07,14181.0
2018-09-19 11:40:00,90.05,90.05,89.9,89.93,18945.0,90.05,90.05,89.9,89.93,18945.0
2018-09-19 11:50:00,89.92,90.02,89.91,89.97,21557.0,89.92,90.02,89.91,89.97,21557.0
2018-09-19 12:00:00,89.98,90.0,89.86,89.86,47364.0,89.98,90.0,89.86,89.86,47364.0
2018-09-19 12:10:00,89.87,89.93,89.7,89.75,38008.0,89.87,89.93,89.7,89.75,38008.0
2018-09-19 12:20:00,89.73,89.76,89.56,89.62,39740.0,89.73,89.76,89.56,89.62,39740.0
2018-09-19 12:30:00,89.59,89.65,89.47,89.49,21389.0,89.59,89.65,89.47,89.49,21389.0
2018-09-19 12:40:00,89.49,89.71,89.42,89.71,19385.0,89.49,89.71,89.42,89.71,19385.0
2018-09-19 12:50:00,89.71,89.82,89.71,89.8,12919.0,89.71,89.82,89.71,89.8,12919.0
2018-09-19 13:00:00,89.78,89.79,89.71,89.77,14584.0,89.78,89.79,89.71,89.77,14584.0
2018-09-19 13:10:00,89.79,89.87,89.76,89.86,12837.0,89.79,89.87,89.76,89.86,12837.0
2018-09-19 13:20:00,89.87,89.88,89.78,89.78,13980.0,89.87,89.88,89.78,89.78,13980.0
2018-09-19 13:30:00,89.79,89.79,89.71,89.74,56475.0,89.79,89.79,89.71,89.74,56475.0
2018-09-19 13:40:00,89.75,89.78,89.71,89.72,18193.0,89.75,89.78,89.71,89.72,18193.0
2018-09-19 13:50:00,89.73,89.79,89.68,89.71,20792.0,89.73,89.79,89.68,89.71,20792.0
2018-09-19 14:00:00,89.7,89.73,89.64,89.66,23618.0,89.7,89.73,89.64,89.66,23618.0
2018-09-19 14:10:00,89.67,89.76,89.67,89.73,18639.0,89.67,89.76,89.67,89.73,18639.0
2018-09-19 14:20:00,89.74,89.75,89.59,89.62,20535.0,89.74,89.75,89.59,89.62,20535.0
2018-09-19 14:30:00,89.61,89.64,89.55,89.63,28101.0,89.61,89.64,89.55,89.63,28101.0
2018-09-19 14:40:00,89.63,89.63,89.54,89.54,23558.0,89.63,89.63,89.54,89.54,23558.0
2018-09-19 14:50:00,89.56,89.56,89.32,89.33,24901.0,89.56,89.56,89.32,89.33,24901.0
2018-09-19 15:00:00,89.35,89.39,89.2,89.27,69150.0,89.35,89.39,89.2,89.27,69150.0
2018-09-19 15:10:00,89.27,89.27,89.18,89.25,46745.0,89.27,89.27,89.18,89.25,46745.0
2018-09-19 15:20:00,89.25,89.43,89.22,89.41,52746.0,89.25,89.43,89.22,89.41,52746.0
2018-09-19 15:30:00,89.41,89.44,89.37,89.42,84982.0,89.41,89.44,89.37,89.42,84982.0
2018-09-19 15:40:00,89.43,89.43,89.26,89.3,88012.0,89.43,89.43,89.26,89.3,88012.0
2018-09-19 15:50:00,89.3,89.39,89.26,89.36,159896.0,89.3,89.39,89.26,89.36,159896.0
2018-09-20 09:30:00,89.84,89.91,89.49,89.71,85198.0,89.84,89.91,89.49,89.71,85198.0
2018-09-20 09:40:00,89.75,89.93,89.58,89.6,37066.0,89.75,89.93,89.58,89.6,37066.0
2018-09-20 09:50:00,89.62,89.62,89.28,89.44,82157.0,89.62,89.62,89.28,89.44,82157.0
2018-09-20 10:00:00,89.44,89.55,88.92,88.92,75346.0,89.44,89.55,88.92,88.92,75346.0
2018-09-20 10:10:00,88.91,89.09,88.91,89.09,50594.0,88.91,89.09,88.91,89.09,50594.0
2018-09-20 10:20:00,89.1,89.34,89.05,89.07,36666.0,89.1,89.34,89.05,89.07,36666.0
2018-09-20 10:30:00,89.1,89.27,88.98,89.21,33924.0,89.1,89.27,88.98,89.21,33924.0
2018-09-20 10:40:00,89.18,89.2,89.07,89.07,53866.0,89.18,89.2,89.07,89.07,53866.0
2018-09-20 10:50:00,89.08,89.15,88.98,89.13,40790.0,89.08,89.15,88.98,89.13,40790.0
2018-09-20 11:00:00,89.1,89.36,89.05,89.33,31380.0,89.1,89.36,89.05,89.33,31380.0
2018-09-20 11:10:00,89.33,89.5,89.27,89.27,32005.0,89.33,89.5,89.27,89.27,32005.0
2018-09-20 11:20:00,89.27,89.31,89.17,89.25,31789.0,89.27,89.31,89.17,89.25,31789.0
2018-09-20 11:30:00,89.27,89.3,89.2,89.3,22053.0,89.27,89.3,89.2,89.3,22053.0
2018-09-20 11:40:00,89.31,89.38,89.24,89.29,35518.0,89.31,89.38,89.24,89.29,35518.0
2018-09-20 11:50:00,89.28,89.4,89.21,89.24,32270.0,89.28,89.4,89.21,89.24,32270.0
2018-09-20 12:00:00,89.27,89.35,89.22,89.24,31697.0,89.27,89.35,89.22,89.24,31697.0
2018-09-20 12:10:00,89.23,89.36,89.21,89.3,20473.0,89.23,89.36,89.21,89.3,20473.0
2018-09-20 12:20:00,89.3,89.39,89.27,89.27,21609.0,89.3,89.39,89.27,89.27,21609.0
2018-09-20 12:30:00,89.26,89.28,89.14,89.28,17946.0,89.26,89.28,89.14,89.28,17946.0
2018-09-20 12:40:00,89.29,89.4,89.27,89.34,31929.0,89.29,89.4,89.27,89.34,31929.0
2018-09-20 12:50:00,89.35,89.45,89.28,89.37,34411.0,89.35,89.45,89.28,89.37,34411.0
2018-09-20 13:00:00,89.37,89.45,89.37,89.41,20793.0,89.37,89.45,89.37,89.41,20793.0
2018-09-20 13:10:00,89.42,89.53,89.39,89.47,13742.0,89.42,89.53,89.39,89.47,13742.0
2018-09-20 13:20:00,89.48,89.48,89.29,89.29,22084.0,89.48,89.48,89.29,89.29,22084.0
2018-09-20 13:30:00,89.28,89.35,89.24,89.25,31403.0,89.28,89.35,89.24,89.25,31403.0
2018-09-20 13:40:00,89.25,89.27,89.19,89.21,28614.0,89.25,89.27,89.19,89.21,28614.0
2018-09-20 13:50:00,89.21,89.27,89.17,89.24,11326.0,89.21,89.27,89.17,89.24,11326.0
2018-09-20 14:00:00,89.24,89.38,89.21,89.38,38827.0,89.24,89.38,89.21,89.38,38827.0
2018-09-20 14:10:00,89.39,89.58,89.37,89.51,64062.0,89.39,89.58,89.37,89.51,64062.0
2018-09-20 14:20:00,89.52,89.59,89.42,89.51,34292.0,89.52,89.59,89.42,89.51,34292.0
2018-09-20 14:30:00,89.49,89.52,89.38,89.38,30521.0,89.49,89.52,89.38,89.38,30521.0
2018-09-20 14:40:00,89.41,89.54,89.33,89.5,31071.0,89.41,89.54,89.33,89.5,31071.0
2018-09-20 14:50:00,89.5,89.51,89.45,89.45,24924.0,89.5,89.51,89.45,89.45,24924.0
2018-09-20 15:00:00,89.44,89.44,89.32,89.36,38304.0,89.44,89.44,89.32,89.36,38304.0
2018-09-20 15:10:00,89.37,89.54,89.31,89.31,47657.0,89.37,89.54,89.31,89.31,47657.0
2018-09-20 15:20:00,89.32,89.32,89.19,89.21,37928.0,89.32,89.32,89.19,89.21,37928.0
2018-09-20 15:30:00,89.19,89.25,89.11,89.21,79347.0,89.19,89.25,89.11,89.21,79347.0
2018-09-20 15:40:00,89.21,89.29,89.14,89.18,77544.0,89.21,89.29,89.14,89.18,77544.0
2018-09-20 15:50:00,89.17,89.17,88.97,89.14,221481.0,89.17,89.17,88.97,89.14,221481.0
2018-09-21 09:30:00,89.57,90.2,87.11,89.83,450772.0,89.57,90.2,87.11,89.83,450772.0
2018-09-21 09:40:00,89.82,90.02,89.52,89.73,119813.0,89.82,90.02,89.52,89.73,119813.0
2018-09-21 09:50:00,89.73,89.99,89.65,89.7,71501.0,89.73,89.99,89.65,89.7,71501.0
2018-09-21 10:00:00,89.71,90.03,89.7,89.92,87241.0,89.71,90.03,89.7,89.92,87241.0
2018-09-21 10:10:00,89.9,90.0,89.71,89.71,52917.0,89.9,90.0,89.71,89.71,52917.0
2018-09-21 10:20:00,89.7,89.84,89.47,89.74,79079.0,89.7,89.84,89.47,89.74,79079.0
2018-09-21 10:30:00,89.74,89.78,89.54,89.56,49270.0,89.74,89.78,89.54,89.56,49270.0
2018-09-21 10:40:00,89.55,89.74,89.45,89.51,49658.0,89.55,89.74,89.45,89.51,49658.0
2018-09-21 10:50:00,89.51,89.71,89.43,89.71,46751.0,89.51,89.71,89.43,89.71,46751.0
2018-09-21 11:00:00,89.71,89.95,89.67,89.77,38113.0,89.71,89.95,89.67,89.77,38113.0
2018-09-21 11:10:00,89.78,90.03,89.71,89.92,90225.0,89.78,90.03,89.71,89.92,90225.0
2018-09-21 11:20:00,89.95,90.03,89.74,89.96,43581.0,89.95,90.03,89.74,89.96,43581.0
2018-09-21 11:30:00,89.97,90.11,89.88,90.05,35447.0,89.97,90.11,89.88,90.05,35447.0
2018-09-21 11:40:00,90.04,90.23,90.02,90.11,49182.0,90.04,90.23,90.02,90.11,49182.0
2018-09-21 11:50:00,90.09,90.17,90.05,90.16,39293.0,90.09,90.17,90.05,90.16,39293.0
2018-09-21 12:00:00,90.16,90.25,90.01,90.04,43349.0,90.16,90.25,90.01,90.04,43349.0
2018-09-21 12:10:00,90.07,90.07,89.85,89.86,16277.0,90.07,90.07,89.85,89.86,16277.0
2018-09-21 12:20:00,89.87,89.89,89.7,89.7,16024.0,89.87,89.89,89.7,89.7,16024.0
2018-09-21 12:30:00,89.7,89.85,89.64,89.85,22992.0,89.7,89.85,89.64,89.85,22992.0
2018-09-21 12:40:00,89.85,89.88,89.79,89.82,19869.0,89.85,89.88,89.79,89.82,19869.0
2018-09-21 12:50:00,89.82,89.88,89.78,89.83,20952.0,89.82,89.88,89.78,89.83,20952.0
2018-09-21 13:00:00,89.82,89.85,89.79,89.82,16288.0,89.82,89.85,89.79,89.82,16288.0
2018-09-21 13:10:00,89.83,89.88,89.78,89.85,16853.0,89.83,89.88,89.78,89.85,16853.0
2018-09-21 13:20:00,89.85,90.01,89.8,89.9,38291.0,89.85,90.01,89.8,89.9,38291.0
2018-09-21 13:30:00,89.89,90.01,89.89,90.0,13803.0,89.89,90.01,89.89,90.0,13803.0
2018-09-21 13:40:00,90.01,90.02,89.82,89.87,19840.0,90.01,90.02,89.82,89.87,19840.0
2018-09-21 13:50:00,89.86,89.88,89.75,89.82,24644.0,89.86,89.88,89.75,89.82,24644.0
2018-09-21 14:00:00,89.82,90.09,89.82,90.05,26128.0,89.82,90.09,89.82,90.05,26128.0
2018-09-21 14:10:00,90.06,90.07,89.83,89.89,24906.0,90.06,90.07,89.83,89.89,24906.0
2018-09-21 14:20:00,89.9,89.92,89.81,89.82,20490.0,89.9,89.92,89.81,89.82,20490.0
2018-09-21 14:30:00,89.82,89.82,89.73,89.76,20759.0,89.82,89.82,89.73,89.76,20759.0
2018-09-21 14:40:00,89.76,89.76,89.67,89.73,30774.0,89.76,89.76,89.67,89.73,30774.0
2018-09-21 14:50:00,89.74,89.79,89.66,89.78,25371.0,89.74,89.79,89.66,89.78,25371.0
2018-09-21 15:00:00,89.78,89.84,89.71,89.75,99196.0,89.78,89.84,89.71,89.75,99196.0
2018-09-21 15:10:00,89.74,89.96,89.74,89.96,53349.0,89.74,89.96,89.74,89.96,53349.0
2018-09-21 15:20:00,89.96,89.98,89.9,89.9,45717.0,89.96,89.98,89.9,89.9,45717.0
2018-09-21 15:30:00,89.91,89.93,89.72,89.74,94927.0,89.91,89.93,89.72,89.74,94927.0
2018-09-21 15:40:00,89.73,89.73,89.6,89.6,120718.0,89.73,89.73,89.6,89.6,120718.0
2018-09-21 15:50:00,89.61,90.09,89.59,89.93,404075.0,89.61,90.09,89.59,89.93,404075.0
2018-09-24 09:30:00,89.83,89.83,88.4,88.69,67682.0,89.83,89.83,88.4,88.69,67682.0
2018-09-24 09:40:00,88.62,88.69,88.09,88.13,76819.0,88.62,88.69,88.09,88.13,76819.0
2018-09-24 09:50:00,88.12,88.38,88.04,88.34,63083.0,88.12,88.38,88.04,88.34,63083.0
2018-09-24 10:00:00,88.34,88.49,87.63,87.77,109515.0,88.34,88.49,87.63,87.77,109515.0
2018-09-24 10:10:00,87.77,87.78,87.22,87.52,136174.0,87.77,87.78,87.22,87.52,136174.0
2018-09-24 10:20:00,87.51,87.56,87.33,87.45,81064.0,87.51,87.56,87.33,87.45,81064.0
2018-09-24 10:30:00,87.43,87.71,87.37,87.42,51821.0,87.43,87.71,87.37,87.42,51821.0
2018-09-24 10:40:00,87.43,87.45,87.15,87.21,65362.0,87.43,87.45,87.15,87.21,65362.0
2018-09-24 10:50:00,87.21,87.46,87.15,87.46,41606.0,87.21,87.46,87.15,87.46,41606.0
2018-09-24 11:00:00,87.45,87.46,87.06,87.08,59496.0,87.45,87.46,87.06,87.08,59496.0
2018-09-24 11:10:00,87.07,87.43,87.07,87.43,50945.0,87.07,87.43,87.07,87.43,50945.0
2018-09-24 11:20:00,87.45,87.58,87.4,87.43,49807.0,87.45,87.58,87.4,87.43,49807.0
2018-09-24 11:30:00,87.43,87.49,87.26,87.27,40850.0,87.43,87.49,87.26,87.27,40850.0
2018-09-24 11:40:00,87.28,87.31,87.1,87.15,48306.0,87.28,87.31,87.1,87.15,48306.0
2018-09-24 11:50:00,87.16,87.39,87.16,87.3,32269.0,87.16,87.39,87.16,87.3,32269.0
2018-09-24 12:00:00,87.27,87.56,87.27,87.39,30113.0,87.27,87.56,87.27,87.39,30113.0
2018-09-24 12:10:00,87.39,87.41,87.32,87.32,27325.0,87.39,87.41,87.32,87.32,27325.0
2018-09-24 12:20:00,87.34,87.34,87.19,87.27,20505.0,87.34,87.34,87.19,87.27,20505.0
2018-09-24 12:30:00,87.28,87.52,87.28,87.52,28523.0,87.28,87.52,87.28,87.52,28523.0
2018-09-24 12:40:00,87.52,87.71,87.52,87.58,55099.0,87.52,87.71,87.52,87.58,55099.0
2018-09-24 12:50:00,87.58,87.59,87.37,87.43,42516.0,87.58,87.59,87.37,87.43,42516.0
2018-09-24 13:00:00,87.43,87.44,87.26,87.26,35166.0,87.43,87.44,87.26,87.26,35166.0
2018-09-24 13:10:00,87.28,87.31,87.22,87.23,20616.0,87.28,87.31,87.22,87.23,20616.0
2018-09-24 13:20:00,87.23,87.25,87.12,87.16,43597.0,87.23,87.25,87.12,87.16,43597.0
2018-09-24 13:30:00,87.16,87.17,87.02,87.14,57010.0,87.16,87.17,87.02,87.14,57010.0
2018-09-24 13:40:00,87.15,87.35,87.14,87.27,34159.0,87.15,87.35,87.14,87.27,34159.0
2018-09-24 13:50:00,87.28,87.38,87.21,87.34,40602.0,87.28,87.38,87.21,87.34,40602.0
2018-09-24 14:00:00,87.35,87.41,87.27,87.41,38353.0,87.35,87.41,87.27,87.41,38353.0
2018-09-24 14:10:00,87.41,87.43,87.31,87.39,31574.0,87.41,87.43,87.31,87.39,31574.0
2018-09-24 14:20:00,87.38,87.52,87.29,87.51,41538.0,87.38,87.52,87.29,87.51,41538.0
2018-09-24 14:30:00,87.5,87.56,87.32,87.33,41230.0,87.5,87.56,87.32,87.33,41230.0
2018-09-24 14:40:00,87.3,87.38,87.28,87.32,43294.0,87.3,87.38,87.28,87.32,43294.0
2018-09-24 14:50:00,87.32,87.37,87.19,87.25,52351.0,87.32,87.37,87.19,87.25,52351.0
2018-09-24 15:00:00,87.25,87.41,87.23,87.35,66521.0,87.25,87.41,87.23,87.35,66521.0
2018-09-24 15:10:00,87.38,87.45,87.3,87.4,49502.0,87.38,87.45,87.3,87.4,49502.0
2018-09-24 15:20:00,87.39,87.4,87.25,87.31,74896.0,87.39,87.4,87.25,87.31,74896.0
2018-09-24 15:30:00,87.31,87.79,87.31,87.75,102018.0,87.31,87.79,87.31,87.75,102018.0
2018-09-24 15:40:00,87.75,87.88,87.65,87.84,195953.0,87.75,87.88,87.65,87.84,195953.0
2018-09-24 15:50:00,87.84,88.06,87.8,87.82,276522.0,87.84,88.06,87.8,87.82,276522.0
2018-09-25 09:30:00,87.83,87.83,86.91,87.43,68974.0,87.83,87.83,86.91,87.43,68974.0
2018-09-25 09:40:00,87.4,87.79,87.4,87.79,26768.0,87.4,87.79,87.4,87.79,26768.0
2018-09-25 09:50:00,87.77,87.94,87.66,87.79,37359.0,87.77,87.94,87.66,87.79,37359.0
2018-09-25 10:00:00,87.74,87.89,87.37,87.46,62133.0,87.74,87.89,87.37,87.46,62133.0
2018-09-25 10:10:00,87.46,87.46,86.91,86.99,82108.0,87.46,87.46,86.91,86.99,82108.0
2018-09-25 10:20:00,86.99,87.09,86.84,87.09,41791.0,86.99,87.09,86.84,87.09,41791.0
2018-09-25 10:30:00,87.08,87.15,86.93,87.04,35583.0,87.08,87.15,86.93,87.04,35583.0
2018-09-25 10:40:00,87.05,87.1,86.89,86.89,37494.0,87.05,87.1,86.89,86.89,37494.0
2018-09-25 10:50:00,86.86,87.08,86.82,87.02,46217.0,86.86,87.08,86.82,87.02,46217.0
2018-09-25 11:00:00,87.02,87.23,86.94,87.19,68957.0,87.02,87.23,86.94,87.19,68957.0
2018-09-25 11:10:00,87.2,87.49,87.19,87.29,44615.0,87.2,87.49,87.19,87.29,44615.0
2018-09-25 11:20:00,87.3,87.33,87.13,87.27,24012.0,87.3,87.33,87.13,87.27,24012.0
2018-09-25 11:30:00,87.28,87.38,87.24,87.31,29142.0,87.28,87.38,87.24,87.31,29142.0
2018-09-25 11:40:00,87.34,87.48,87.32,87.38,28220.0,87.34,87.48,87.32,87.38,28220.0
2018-09-25 11:50:00,87.38,87.43,87.34,87.4,18492.0,87.38,87.43,87.34,87.4,18492.0
2018-09-25 12:00:00,87.39,87.58,87.34,87.58,18372.0,87.39,87.58,87.34,87.58,18372.0
2018-09-25 12:10:00,87.57,87.71,87.53,87.69,20588.0,87.57,87.71,87.53,87.69,20588.0
2018-09-25 12:20:00,87.69,87.82,87.67,87.79,17913.0,87.69,87.82,87.67,87.79,17913.0
2018-09-25 12:30:00,87.82,87.84,87.74,87.78,17620.0,87.82,87.84,87.74,87.78,17620.0
2018-09-25 12:40:00,87.78,87.8,87.67,87.69,17900.0,87.78,87.8,87.67,87.69,17900.0
2018-09-25 12:50:00,87.69,87.71,87.62,87.63,39666.0,87.69,87.71,87.62,87.63,39666.0
2018-09-25 13:00:00,87.63,87.67,87.57,87.62,11696.0,87.63,87.67,87.57,87.62,11696.0
2018-09-25 13:10:00,87.61,87.66,87.54,87.58,13440.0,87.61,87.66,87.54,87.58,13440.0
2018-09-25 13:20:00,87.57,87.61,87.55,87.58,11571.0,87.57,87.61,87.55,87.58,11571.0
2018-09-25 13:30:00,87.58,87.64,87.56,87.63,23040.0,87.58,87.64,87.56,87.63,23040.0
2018-09-25 13:40:00,87.62,87.65,87.51,87.61,17916.0,87.62,87.65,87.51,87.61,17916.0
2018-09-25 13:50:00,87.61,87.74,87.61,87.71,14345.0,87.61,87.74,87.61,87.71,14345.0
2018-09-25 14:00:00,87.71,87.81,87.69,87.74,21201.0,87.71,87.81,87.69,87.74,21201.0
2018-09-25 14:10:00,87.74,87.76,87.7,87.75,18944.0,87.74,87.76,87.7,87.75,18944.0
2018-09-25 14:20:00,87.77,87.91,87.74,87.91,23363.0,87.77,87.91,87.74,87.91,23363.0
2018-09-25 14:30:00,87.91,87.91,87.85,87.88,24393.0,87.91,87.91,87.85,87.88,24393.0
2018-09-25 14:40:00,87.88,87.88,87.66,87.67,20824.0,87.88,87.88,87.66,87.67,20824.0
2018-09-25 14:50:00,87.67,87.69,87.6,87.68,27689.0,87.67,87.69,87.6,87.68,27689.0
2018-09-25 15:00:00,87.67,87.89,87.66,87.82,35025.0,87.67,87.89,87.66,87.82,35025.0
2018-09-25 15:10:00,87.81,88.04,87.77,87.96,56085.0,87.81,88.04,87.77,87.96,56085.0
2018-09-25 15:20:00,87.95,87.96,87.86,87.92,32036.0,87.95,87.96,87.86,87.92,32036.0
2018-09-25 15:30:00,87.9,87.95,87.87,87.94,32725.0,87.9,87.95,87.87,87.94,32725.0
2018-09-25 15:40:00,87.93,87.95,87.84,87.88,55213.0,87.93,87.95,87.84,87.88,55213.0
2018-09-25 15:50:00,87.88,87.97,87.78,87.93,196802.0,87.88,87.97,87.78,87.93,196802.0
2018-09-26 09:30:00,88.85,89.46,88.59,89.21,145908.0,88.85,89.46,88.59,89.21,145908.0
2018-09-26 09:40:00,89.11,89.2,88.78,88.88,31754.0,89.11,89.2,88.78,88.88,31754.0
2018-09-26 09:50:00,88.88,88.88,88.46,88.74,46427.0,88.88,88.88,88.46,88.74,46427.0
2018-09-26 10:00:00,88.79,88.82,88.51,88.66,42696.0,88.79,88.82,88.51,88.66,42696.0
2018-09-26 10:10:00,88.57,88.75,88.56,88.57,28262.0,88.57,88.75,88.56,88.57,28262.0
2018-09-26 10:20:00,88.59,88.86,88.56,88.72,13445.0,88.59,88.86,88.56,88.72,13445.0
2018-09-26 10:30:00,88.76,88.8,88.55,88.58,13162.0,88.76,88.8,88.55,88.58,13162.0
2018-09-26 10:40:00,88.57,88.76,88.53,88.75,13072.0,88.57,88.76,88.53,88.75,13072.0
2018-09-26 10:50:00,88.71,88.78,88.61,88.63,16187.0,88.71,88.78,88.61,88.63,16187.0
2018-09-26 11:00:00,88.64,88.83,88.61,88.83,14063.0,88.64,88.83,88.61,88.83,14063.0
2018-09-26 11:10:00,88.85,88.93,88.84,88.88,21047.0,88.85,88.93,88.84,88.88,21047.0
2018-09-26 11:20:00,88.86,88.92,88.8,88.92,35531.0,88.86,88.92,88.8,88.92,35531.0
2018-09-26 11:30:00,88.89,88.91,88.74,88.85,11143.0,88.89,88.91,88.74,88.85,11143.0
2018-09-26 11:40:00,88.85,88.86,88.77,88.86,7019.0,88.85,88.86,88.77,88.86,7019.0
2018-09-26 11:50:00,88.89,89.22,88.85,89.18,25718.0,88.89,89.22,88.85,89.18,25718.0
2018-09-26 12:00:00,89.18,89.26,88.99,89.05,65566.0,89.18,89.26,88.99,89.05,65566.0
2018-09-26 12:10:00,89.06,89.14,89.0,89.13,12137.0,89.06,89.14,89.0,89.13,12137.0
2018-09-26 12:20:00,89.15,89.26,89.12,89.17,13243.0,89.15,89.26,89.12,89.17,13243.0
2018-09-26 12:30:00,89.18,89.23,89.1,89.11,10841.0,89.18,89.23,89.1,89.11,10841.0
2018-09-26 12:40:00,89.12,89.42,89.12,89.36,13946.0,89.12,89.42,89.12,89.36,13946.0
2018-09-26 12:50:00,89.33,89.43,89.33,89.36,15031.0,89.33,89.43,89.33,89.36,15031.0
2018-09-26 13:00:00,89.36,89.42,89.34,89.39,20088.0,89.36,89.42,89.34,89.39,20088.0
2018-09-26 13:10:00,89.38,89.44,89.32,89.33,12909.0,89.38,89.44,89.32,89.33,12909.0
2018-09-26 13:20:00,89.35,89.41,89.34,89.38,9855.0,89.35,89.41,89.34,89.38,9855.0
2018-09-26 13:30:00,89.36,89.44,89.29,89.39,13610.0,89.36,89.44,89.29,89.39,13610.0
2018-09-26 13:40:00,89.38,89.44,89.33,89.39,13101.0,89.38,89.44,89.33,89.39,13101.0
2018-09-26 13:50:00,89.39,89.4,89.24,89.24,22827.0,89.39,89.4,89.24,89.24,22827.0
2018-09-26 14:00:00,89.21,89.36,89.15,89.24,27342.0,89.21,89.36,89.15,89.24,27342.0
2018-09-26 14:10:00,89.25,89.39,89.23,89.36,22453.0,89.25,89.39,89.23,89.36,22453.0
2018-09-26 14:20:00,89.36,89.38,89.23,89.31,19449.0,89.36,89.38,89.23,89.31,19449.0
2018-09-26 14:30:00,89.31,89.38,89.29,89.38,18564.0,89.31,89.38,89.29,89.38,18564.0
2018-09-26 14:40:00,89.37,89.37,89.25,89.3,21185.0,89.37,89.37,89.25,89.3,21185.0
2018-09-26 14:50:00,89.3,89.39,89.3,89.37,18420.0,89.3,89.39,89.3,89.37,18420.0
2018-09-26 15:00:00,89.38,89.38,89.19,89.27,21697.0,89.38,89.38,89.19,89.27,21697.0
2018-09-26 15:10:00,89.25,89.32,89.22,89.29,14845.0,89.25,89.32,89.22,89.29,14845.0
2018-09-26 15:20:00,89.29,89.38,89.27,89.34,19961.0,89.29,89.38,89.27,89.34,19961.0
2018-09-26 15:30:00,89.32,89.34,89.17,89.25,51936.0,89.32,89.34,89.17,89.25,51936.0
2018-09-26 15:40:00,89.24,89.28,88.9,88.91,211480.0,89.24,89.28,88.9,88.91,211480.0
2018-09-26 15:50:00,88.91,89.1,88.75,88.97,270759.0,88.91,89.1,88.75,88.97,270759.0
2018-09-27 09:30:00,88.93,89.6,88.81,89.33,46426.0,88.93,89.6,88.81,89.33,46426.0
2018-09-27 09:40:00,89.36,89.99,89.35,89.62,84397.0,89.36,89.99,89.35,89.62,84397.0
2018-09-27 09:50:00,89.56,89.8,89.41,89.56,81608.0,89.56,89.8,89.41,89.56,81608.0
2018-09-27 10:00:00,89.55,89.7,89.16,89.27,43975.0,89.55,89.7,89.16,89.27,43975.0
2018-09-27 10:10:00,89.28,89.43,89.21,89.34,30610.0,89.28,89.43,89.21,89.34,30610.0
2018-09-27 10:20:00,89.37,89.38,89.04,89.16,23564.0,89.37,89.38,89.04,89.16,23564.0
2018-09-27 10:30:00,89.17,89.28,89.04,89.1,31290.0,89.17,89.28,89.04,89.1,31290.0
2018-09-27 10:40:00,89.09,89.12,88.91,89.0,31259.0,89.09,89.12,88.91,89.0,31259.0
2018-09-27 10:50:00,88.99,89.24,88.99,89.18,29091.0,88.99,89.24,88.99,89.18,29091.0
2018-09-27 11:00:00,89.2,89.5,89.2,89.44,18850.0,89.2,89.5,89.2,89.44,18850.0
2018-09-27 11:10:00,89.43,89.5,89.06,89.1,38243.0,89.43,89.5,89.06,89.1,38243.0
2018-09-27 11:20:00,89.1,89.15,89.06,89.15,43188.0,89.1,89.15,89.06,89.15,43188.0
2018-09-27 11:30:00,89.17,89.21,88.97,89.08,44619.0,89.17,89.21,88.97,89.08,44619.0
2018-09-27 11:40:00,89.08,89.2,89.08,89.18,27755.0,89.08,89.2,89.08,89.18,27755.0
2018-09-27 11:50:00,89.18,89.21,89.13,89.2,27041.0,89.18,89.21,89.13,89.2,27041.0
2018-09-27 12:00:00,89.19,89.3,89.1,89.3,59897.0,89.19,89.3,89.1,89.3,59897.0
2018-09-27 12:10:00,89.3,89.35,89.24,89.34,18076.0,89.3,89.35,89.24,89.34,18076.0
2018-09-27 12:20:00,89.34,89.34,89.19,89.27,39641.0,89.34,89.34,89.19,89.27,39641.0
2018-09-27 12:30:00,89.27,89.28,89.2,89.24,7409.0,89.27,89.28,89.2,89.24,7409.0
2018-09-27 12:40:00,89.25,89.25,89.19,89.25,15087.0,89.25,89.25,89.19,89.25,15087.0
2018-09-27 12:50:00,89.25,89.3,89.16,89.16,17195.0,89.25,89.3,89.16,89.16,17195.0
2018-09-27 13:00:00,89.16,89.23,89.07,89.19,13978.0,89.16,89.23,89.07,89.19,13978.0
2018-09-27 13:10:00,89.2,89.2,89.1,89.11,14714.0,89.2,89.2,89.1,89.11,14714.0
2018-09-27 13:20:00,89.09,89.13,89.01,89.04,17182.0,89.09,89.13,89.01,89.04,17182.0
2018-09-27 13:30:00,89.04,89.04,88.9,88.95,18377.0,89.04,89.04,88.9,88.95,18377.0
2018-09-27 13:40:00,88.93,88.95,88.85,88.85,7069.0,88.93,88.95,88.85,88.85,7069.0
2018-09-27 13:50:00,88.87,88.88,88.77,88.8,30253.0,88.87,88.88,88.77,88.8,30253.0
2018-09-27 14:00:00,88.8,88.84,88.72,88.81,14881.0,88.8,88.84,88.72,88.81,14881.0
2018-09-27 14:10:00,88.81,88.87,88.75,88.77,20505.0,88.81,88.87,88.75,88.77,20505.0
2018-09-27 14:20:00,88.78,88.8,88.72,88.76,16802.0,88.78,88.8,88.72,88.76,16802.0
2018-09-27 14:30:00,88.77,88.77,88.53,88.53,24307.0,88.77,88.77,88.53,88.53,24307.0
2018-09-27 14:40:00,88.52,88.64,88.52,88.63,18885.0,88.52,88.64,88.52,88.63,18885.0
2018-09-27 14:50:00,88.65,88.75,88.59,88.61,23289.0,88.65,88.75,88.59,88.61,23289.0
2018-09-27 15:00:00,88.62,88.65,88.56,88.6,19949.0,88.62,88.65,88.56,88.6,19949.0
2018-09-27 15:10:00,88.58,88.59,88.5,88.52,41583.0,88.58,88.59,88.5,88.52,41583.0
2018-09-27 15:20:00,88.52,88.52,88.42,88.42,43292.0,88.52,88.52,88.42,88.42,43292.0
2018-09-27 15:30:00,88.42,88.42,88.24,88.3,56807.0,88.42,88.42,88.24,88.3,56807.0
2018-09-27 15:40:00,88.3,88.52,88.3,88.48,71382.0,88.3,88.52,88.3,88.48,71382.0
2018-09-27 15:50:00,88.48,88.48,88.29,88.34,280623.0,88.48,88.48,88.29,88.34,280623.0
2018-09-28 09:30:00,88.33,88.83,88.29,88.78,31144.0,88.33,88.83,88.29,88.78,31144.0
2018-09-28 09:40:00,88.75,89.01,88.54,88.68,15809.0,88.75,89.01,88.54,88.68,15809.0
2018-09-28 09:50:00,88.74,88.91,88.66,88.86,16609.0,88.74,88.91,88.66,88.86,16609.0
2018-09-28 10:00:00,88.86,88.92,88.57,88.62,19802.0,88.86,88.92,88.57,88.62,19802.0
2018-09-28 10:10:00,88.59,88.83,88.43,88.8,37403.0,88.59,88.83,88.43,88.8,37403.0
2018-09-28 10:20:00,88.8,89.14,88.8,89.13,44845.0,88.8,89.14,88.8,89.13,44845.0
2018-09-28 10:30:00,89.09,89.33,89.08,89.31,67541.0,89.09,89.33,89.08,89.31,67541.0
2018-09-28 10:40:00,89.31,89.31,89.18,89.27,15003.0,89.31,89.31,89.18,89.27,15003.0
2018-09-28 10:50:00,89.27,89.34,89.19,89.29,29929.0,89.27,89.34,89.19,89.29,29929.0
2018-09-28 11:00:00,89.31,89.31,89.16,89.21,13700.0,89.31,89.31,89.16,89.21,13700.0
2018-09-28 11:10:00,89.21,89.28,89.15,89.21,12528.0,89.21,89.28,89.15,89.21,12528.0
2018-09-28 11:20:00,89.24,89.26,89.05,89.15,45858.0,89.24,89.26,89.05,89.15,45858.0
2018-09-28 11:30:00,89.17,89.21,89.13,89.14,13118.0,89.17,89.21,89.13,89.14,13118.0
2018-09-28 11:40:00,89.15,89.15,88.99,89.0,22195.0,89.15,89.15,88.99,89.0,22195.0
2018-09-28 11:50:00,88.98,88.99,88.88,88.99,28683.0,88.98,88.99,88.88,88.99,28683.0
2018-09-28 12:00:00,88.99,89.04,88.9,88.96,68198.0,88.99,89.04,88.9,88.96,68198.0
2018-09-28 12:10:00,88.97,89.02,88.86,88.94,40606.0,88.97,89.02,88.86,88.94,40606.0
2018-09-28 12:20:00,88.93,88.95,88.69,88.77,36039.0,88.93,88.95,88.69,88.77,36039.0
2018-09-28 12:30:00,88.75,88.84,88.72,88.73,13325.0,88.75,88.84,88.72,88.73,13325.0
2018-09-28 12:40:00,88.71,88.71,88.45,88.51,18254.0,88.71,88.71,88.45,88.51,18254.0
2018-09-28 12:50:00,88.52,88.68,88.51,88.54,15346.0,88.52,88.68,88.51,88.54,15346.0
2018-09-28 13:00:00,88.54,88.54,88.39,88.53,18560.0,88.54,88.54,88.39,88.53,18560.0
2018-09-28 13:10:00,88.56,88.58,88.44,88.48,15653.0,88.56,88.58,88.44,88.48,15653.0
2018-09-28 13:20:00,88.49,88.56,88.44,88.5,13829.0,88.49,88.56,88.44,88.5,13829.0
2018-09-28 13:30:00,88.51,88.69,88.51,88.69,10900.0,88.51,88.69,88.51,88.69,10900.0
2018-09-28 13:40:00,88.71,88.72,88.55,88.57,15202.0,88.71,88.72,88.55,88.57,15202.0
2018-09-28 13:50:00,88.59,88.65,88.59,88.6,11146.0,88.59,88.65,88.59,88.6,11146.0
2018-09-28 14:00:00,88.61,88.73,88.58,88.71,14682.0,88.61,88.73,88.58,88.71,14682.0
2018-09-28 14:10:00,88.72,88.8,88.67,88.77,19493.0,88.72,88.8,88.67,88.77,19493.0
2018-09-28 14:20:00,88.78,88.87,88.77,88.79,23417.0,88.78,88.87,88.77,88.79,23417.0
2018-09-28 14:30:00,88.78,88.92,88.78,88.87,18304.0,88.78,88.92,88.78,88.87,18304.0
2018-09-28 14:40:00,88.87,88.98,88.87,88.92,15610.0,88.87,88.98,88.87,88.92,15610.0
2018-09-28 14:50:00,88.91,88.91,88.82,88.86,18502.0,88.91,88.91,88.82,88.86,18502.0
2018-09-28 15:00:00,88.87,88.97,88.87,88.88,22441.0,88.87,88.97,88.87,88.88,22441.0
2018-09-28 15:10:00,88.89,88.89,88.74,88.79,33207.0,88.89,88.89,88.74,88.79,33207.0
2018-09-28 15:20:00,88.78,89.0,88.78,88.98,150468.0,88.78,89.0,88.78,88.98,150468.0
2018-09-28 15:30:00,88.98,89.05,88.88,89.04,88640.0,88.98,89.05,88.88,89.04,88640.0
2018-09-28 15:40:00,89.03,89.11,88.96,89.07,87887.0,89.03,89.11,88.96,89.07,87887.0
2018-09-28 15:50:00,89.07,89.14,88.99,89.05,206450.0,89.07,89.14,88.99,89.05,206450.0
2018-10-01 09:30:00,89.29,89.57,88.27,88.42,77250.0,89.29,89.57,88.27,88.42,77250.0
2018-10-01 09:40:00,88.45,88.87,88.42,88.57,35696.0,88.45,88.87,88.42,88.57,35696.0
2018-10-01 09:50:00,88.56,88.87,88.51,88.81,25875.0,88.56,88.87,88.51,88.81,25875.0
2018-10-01 10:00:00,88.83,89.33,88.83,89.33,17354.0,88.83,89.33,88.83,89.33,17354.0
2018-10-01 10:10:00,89.34,89.46,89.25,89.31,21312.0,89.34,89.46,89.25,89.31,21312.0
2018-10-01 10:20:00,89.35,89.46,89.09,89.27,21980.0,89.35,89.46,89.09,89.27,21980.0
2018-10-01 10:30:00,89.23,89.44,89.2,89.32,9866.0,89.23,89.44,89.2,89.32,9866.0
2018-10-01 10:40:00,89.3,89.4,89.23,89.38,19566.0,89.3,89.4,89.23,89.38,19566.0
2018-10-01 10:50:00,89.35,89.51,89.33,89.49,20371.0,89.35,89.51,89.33,89.49,20371.0
2018-10-01 11:00:00,89.48,89.58,89.4,89.42,21900.0,89.48,89.58,89.4,89.42,21900.0
2018-10-01 11:10:00,89.42,89.5,89.24,89.29,19804.0,89.42,89.5,89.24,89.29,19804.0
2018-10-01 11:20:00,89.27,89.27,89.02,89.06,16878.0,89.27,89.27,89.02,89.06,16878.0
2018-10-01 11:30:00,89.06,89.07,88.86,88.92,18604.0,89.06,89.07,88.86,88.92,18604.0
2018-10-01 11:40:00,88.92,88.95,88.84,88.88,19833.0,88.92,88.95,88.84,88.88,19833.0
2018-10-01 11:50:00,88.88,88.92,88.62,88.63,25907.0,88.88,88.92,88.62,88.63,25907.0
2018-10-01 12:00:00,88.61,88.82,88.58,88.78,15904.0,88.61,88.82,88.58,88.78,15904.0
2018-10-01 12:10:00,88.79,88.87,88.66,88.83,15316.0,88.79,88.87,88.66,88.83,15316.0
2018-10-01 12:20:00,88.85,88.89,88.71,88.75,24554.0,88.85,88.89,88.71,88.75,24554.0
2018-10-01 12:30:00,88.74,88.84,88.65,88.81,34422.0,88.74,88.84,88.65,88.81,34422.0
2018-10-01 12:40:00,88.83,88.91,88.74,88.78,22487.0,88.83,88.91,88.74,88.78,22487.0
2018-10-01 12:50:00,88.8,88.81,88.69,88.7,31008.0,88.8,88.81,88.69,88.7,31008.0
2018-10-01 13:00:00,88.7,88.95,88.68,88.93,31666.0,88.7,88.95,88.68,88.93,31666.0
2018-10-01 13:10:00,88.93,89.03,88.85,89.0,20685.0,88.93,89.03,88.85,89.0,20685.0
2018-10-01 13:20:00,89.01,89.11,88.99,89.08,24848.0,89.01,89.11,88.99,89.08,24848.0
2018-10-01 13:30:00,89.05,89.05,88.98,89.05,16289.0,89.05,89.05,88.98,89.05,16289.0
2018-10-01 13:40:00,89.06,89.19,89.06,89.15,24574.0,89.06,89.19,89.06,89.15,24574.0
2018-10-01 13:50:00,89.16,89.21,89.05,89.06,23250.0,89.16,89.21,89.05,89.06,23250.0
2018-10-01 14:00:00,89.05,89.05,88.84,88.85,24463.0,89.05,89.05,88.84,88.85,24463.0
2018-10-01 14:10:00,88.85,88.85,88.46,88.47,41058.0,88.85,88.85,88.46,88.47,41058.0
2018-10-01 14:20:00,88.5,88.59,88.46,88.53,33914.0,88.5,88.59,88.46,88.53,33914.0
2018-10-01 14:30:00,88.54,88.54,88.25,88.32,54010.0,88.54,88.54,88.25,88.32,54010.0
2018-10-01 14:40:00,88.33,88.33,88.16,88.2,29075.0,88.33,88.33,88.16,88.2,29075.0
2018-10-01 14:50:00,88.21,88.25,88.15,88.15,40390.0,88.21,88.25,88.15,88.15,40390.0
2018-10-01 15:00:00,88.14,88.15,87.95,87.98,56830.0,88.14,88.15,87.95,87.98,56830.0
2018-10-01 15:10:00,87.98,87.99,87.87,87.87,77741.0,87.98,87.99,87.87,87.87,77741.0
2018-10-01 15:20:00,87.87,87.87,87.63,87.7,85228.0,87.87,87.87,87.63,87.7,85228.0
2018-10-01 15:30:00,87.69,87.82,87.65,87.74,93616.0,87.69,87.82,87.65,87.74,93616.0
2018-10-01 15:40:00,87.74,87.8,87.67,87.8,154076.0,87.74,87.8,87.67,87.8,154076.0
2018-10-01 15:50:00,87.79,87.8,87.52,87.63,367039.0,87.79,87.8,87.52,87.63,367039.0
2018-10-02 09:30:00,87.24,87.44,86.49,86.66,139376.0,87.24,87.44,86.49,86.66,139376.0
2018-10-02 09:40:00,86.66,87.0,86.36,86.97,138016.0,86.66,87.0,86.36,86.97,138016.0
2018-10-02 09:50:00,86.95,87.27,86.9,87.14,82739.0,86.95,87.27,86.9,87.14,82739.0
2018-10-02 10:00:00,87.13,87.13,86.08,86.11,64004.0,87.13,87.13,86.08,86.11,64004.0
2018-10-02 10:10:00,86.19,86.32,85.84,86.23,107231.0,86.19,86.32,85.84,86.23,107231.0
2018-10-02 10:20:00,86.23,86.45,85.99,86.41,71650.0,86.23,86.45,85.99,86.41,71650.0
2018-10-02 10:30:00,86.39,86.47,86.24,86.24,50658.0,86.39,86.47,86.24,86.24,50658.0
2018-10-02 10:40:00,86.21,86.6,86.14,86.55,63229.0,86.21,86.6,86.14,86.55,63229.0
2018-10-02 10:50:00,86.56,86.6,86.42,86.47,108194.0,86.56,86.6,86.42,86.47,108194.0
2018-10-02 11:00:00,86.47,86.57,86.36,86.39,64426.0,86.47,86.57,86.36,86.39,64426.0
2018-10-02 11:10:00,86.41,86.52,86.35,86.39,72836.0,86.41,86.52,86.35,86.39,72836.0
2018-10-02 11:20:00,86.39,86.53,86.35,86.38,89122.0,86.39,86.53,86.35,86.38,89122.0
2018-10-02 11:30:00,86.38,86.46,86.33,86.37,74056.0,86.38,86.46,86.33,86.37,74056.0
2018-10-02 11:40:00,86.37,86.48,86.23,86.48,77577.0,86.37,86.48,86.23,86.48,77577.0
2018-10-02 11:50:00,86.48,86.66,86.48,86.64,44069.0,86.48,86.66,86.48,86.64,44069.0
2018-10-02 12:00:00,86.65,86.74,86.64,86.71,31699.0,86.65,86.74,86.64,86.71,31699.0
2018-10-02 12:10:00,86.7,86.8,86.67,86.72,24155.0,86.7,86.8,86.67,86.72,24155.0
2018-10-02 12:20:00,86.71,86.74,86.66,86.7,20700.0,86.71,86.74,86.66,86.7,20700.0
2018-10-02 12:30:00,86.69,86.91,86.63,86.91,32397.0,86.69,86.91,86.63,86.91,32397.0
2018-10-02 12:40:00,86.91,86.97,86.87,86.92,23322.0,86.91,86.97,86.87,86.92,23322.0
2018-10-02 12:50:00,86.91,86.96,86.84,86.96,19844.0,86.91,86.96,86.84,86.96,19844.0
2018-10-02 13:00:00,86.96,87.21,86.95,87.17,66292.0,86.96,87.21,86.95,87.17,66292.0
2018-10-02 13:10:00,87.16,87.25,87.12,87.14,38037.0,87.16,87.25,87.12,87.14,38037.0
2018-10-02 13:20:00,87.12,87.13,86.97,87.01,17963.0,87.12,87.13,86.97,87.01,17963.0
2018-10-02 13:30:00,87.01,87.18,87.0,87.13,24480.0,87.01,87.18,87.0,87.13,24480.0
2018-10-02 13:40:00,87.13,87.24,87.12,87.14,20547.0,87.13,87.24,87.12,87.14,20547.0
2018-10-02 13:50:00,87.13,87.21,87.12,87.13,19614.0,87.13,87.21,87.12,87.13,19614.0
2018-10-02 14:00:00,87.16,87.21,87.07,87.07,20861.0,87.16,87.21,87.07,87.07,20861.0
2018-10-02 14:10:00,87.05,87.05,86.9,86.94,28108.0,87.05,87.05,86.9,86.94,28108.0
2018-10-02 14:20:00,86.95,86.98,86.87,86.95,30972.0,86.95,86.98,86.87,86.95,30972.0
2018-10-02 14:30:00,86.95,86.99,86.85,86.87,21474.0,86.95,86.99,86.85,86.87,21474.0
2018-10-02 14:40:00,86.88,86.92,86.77,86.77,25992.0,86.88,86.92,86.77,86.77,25992.0
2018-10-02 14:50:00,86.78,86.8,86.69,86.7,35134.0,86.78,86.8,86.69,86.7,35134.0
2018-10-02 15:00:00,86.7,86.73,86.48,86.54,37443.0,86.7,86.73,86.48,86.54,37443.0
2018-10-02 15:10:00,86.55,86.58,86.43,86.45,99165.0,86.55,86.58,86.43,86.45,99165.0
2018-10-02 15:20:00,86.45,86.8,86.44,86.77,95001.0,86.45,86.8,86.44,86.77,95001.0
2018-10-02 15:30:00,86.77,86.99,86.75,86.78,87869.0,86.77,86.99,86.75,86.78,87869.0
2018-10-02 15:40:00,86.79,86.82,86.7,86.76,88475.0,86.79,86.82,86.7,86.76,88475.0
2018-10-02 15:50:00,86.76,86.82,86.68,86.7,161415.0,86.76,86.82,86.68,86.7,161415.0
2018-10-03 09:30:00,87.02,87.37,86.82,87.07,37268.0,87.02,87.37,86.82,87.07,37268.0
2018-10-03 09:40:00,87.07,87.58,87.06,87.47,67428.0,87.07,87.58,87.06,87.47,67428.0
2018-10-03 09:50:00,87.51,87.54,87.06,87.14,36856.0,87.51,87.54,87.06,87.14,36856.0
2018-10-03 10:00:00,87.12,87.31,87.05,87.16,36773.0,87.12,87.31,87.05,87.16,36773.0
2018-10-03 10:10:00,87.14,87.23,86.97,87.1,48072.0,87.14,87.23,86.97,87.1,48072.0
2018-10-03 10:20:00,87.08,87.24,86.95,87.05,63139.0,87.08,87.24,86.95,87.05,63139.0
2018-10-03 10:30:00,87.06,87.83,87.06,87.61,89406.0,87.06,87.83,87.06,87.61,89406.0
2018-10-03 10:40:00,87.58,87.58,87.22,87.43,32185.0,87.58,87.58,87.22,87.43,32185.0
2018-10-03 10:50:00,87.4,87.47,87.16,87.18,26414.0,87.4,87.47,87.16,87.18,26414.0
2018-10-03 11:00:00,87.2,87.21,87.0,87.01,30956.0,87.2,87.21,87.0,87.01,30956.0
2018-10-03 11:10:00,87.04,87.29,86.91,87.28,29871.0,87.04,87.29,86.91,87.28,29871.0
2018-10-03 11:20:00,87.28,87.53,87.28,87.48,31259.0,87.28,87.53,87.28,87.48,31259.0
2018-10-03 11:30:00,87.48,87.58,87.31,87.32,31590.0,87.48,87.58,87.31,87.32,31590.0
2018-10-03 11:40:00,87.34,87.54,87.19,87.44,41113.0,87.34,87.54,87.19,87.44,41113.0
2018-10-03 11:50:00,87.44,87.5,87.32,87.38,21770.0,87.44,87.5,87.32,87.38,21770.0
2018-10-03 12:00:00,87.4,87.45,87.33,87.35,15321.0,87.4,87.45,87.33,87.35,15321.0
2018-10-03 12:10:00,87.37,87.66,87.37,87.65,18458.0,87.37,87.66,87.37,87.65,18458.0
2018-10-03 12:20:00,87.65,87.81,87.65,87.66,17195.0,87.65,87.81,87.65,87.66,17195.0
2018-10-03 12:30:00,87.68,87.83,87.65,87.77,14803.0,87.68,87.83,87.65,87.77,14803.0
2018-10-03 12:40:00,87.75,87.92,87.73,87.91,25438.0,87.75,87.92,87.73,87.91,25438.0
2018-10-03 12:50:00,87.92,87.92,87.74,87.74,19288.0,87.92,87.92,87.74,87.74,19288.0
2018-10-03 13:00:00,87.75,87.79,87.67,87.67,12973.0,87.75,87.79,87.67,87.67,12973.0
2018-10-03 13:10:00,87.66,87.85,87.65,87.81,24913.0,87.66,87.85,87.65,87.81,24913.0
2018-10-03 13:20:00,87.81,87.89,87.8,87.85,15167.0,87.81,87.89,87.8,87.85,15167.0
2018-10-03 13:30:00,87.86,87.86,87.71,87.81,17191.0,87.86,87.86,87.71,87.81,17191.0
2018-10-03 13:40:00,87.81,87.81,87.66,87.72,16982.0,87.81,87.81,87.66,87.72,16982.0
2018-10-03 13:50:00,87.74,87.74,87.62,87.63,17387.0,87.74,87.74,87.62,87.63,17387.0
2018-10-03 14:00:00,87.62,87.64,87.55,87.6,20743.0,87.62,87.64,87.55,87.6,20743.0
2018-10-03 14:10:00,87.61,87.64,87.56,87.56,37776.0,87.61,87.64,87.56,87.56,37776.0
2018-10-03 14:20:00,87.56,87.64,87.52,87.63,18903.0,87.56,87.64,87.52,87.63,18903.0
2018-10-03 14:30:00,87.64,87.81,87.57,87.58,31145.0,87.64,87.81,87.57,87.58,31145.0
2018-10-03 14:40:00,87.55,87.55,87.24,87.28,47392.0,87.55,87.55,87.24,87.28,47392.0
2018-10-03 14:50:00,87.27,87.34,87.22,87.33,28631.0,87.27,87.34,87.22,87.33,28631.0
2018-10-03 15:00:00,87.33,87.4,87.23,87.34,27177.0,87.33,87.4,87.23,87.34,27177.0
2018-10-03 15:10:00,87.36,87.49,87.27,87.29,35833.0,87.36,87.49,87.27,87.29,35833.0
2018-10-03 15:20:00,87.3,87.36,87.19,87.36,38528.0,87.3,87.36,87.19,87.36,38528.0
2018-10-03 15:30:00,87.36,87.43,87.29,87.33,45807.0,87.36,87.43,87.29,87.33,45807.0
2018-10-03 15:40:00,87.32,87.47,87.26,87.4,68327.0,87.32,87.47,87.26,87.4,68327.0
2018-10-03 15:50:00,87.41,87.44,87.34,87.4,151134.0,87.41,87.44,87.34,87.4,151134.0
2018-10-04 09:30:00,87.32,87.76,86.72,87.07,33443.0,87.32,87.76,86.72,87.07,33443.0
2018-10-04 09:40:00,87.0,87.0,86.34,86.5,39703.0,87.0,87.0,86.34,86.5,39703.0
2018-10-04 09:50:00,86.44,87.21,86.38,87.13,54069.0,86.44,87.21,86.38,87.13,54069.0
2018-10-04 10:00:00,87.13,87.13,86.86,86.9,37310.0,87.13,87.13,86.86,86.9,37310.0
2018-10-04 10:10:00,86.9,86.92,86.56,86.71,37025.0,86.9,86.92,86.56,86.71,37025.0
2018-10-04 10:20:00,86.71,86.77,86.38,86.47,85522.0,86.71,86.77,86.38,86.47,85522.0
2018-10-04 10:30:00,86.47,86.52,86.12,86.28,95097.0,86.47,86.52,86.12,86.28,95097.0
2018-10-04 10:40:00,86.27,86.49,86.13,86.46,57852.0,86.27,86.49,86.13,86.46,57852.0
2018-10-04 10:50:00,86.48,86.59,86.36,86.45,36833.0,86.48,86.59,86.36,86.45,36833.0
2018-10-04 11:00:00,86.47,86.76,86.45,86.57,27907.0,86.47,86.76,86.45,86.57,27907.0
2018-10-04 11:10:00,86.57,86.61,86.34,86.34,19243.0,86.57,86.61,86.34,86.34,19243.0
2018-10-04 11:20:00,86.32,86.32,86.19,86.23,31197.0,86.32,86.32,86.19,86.23,31197.0
2018-10-04 11:30:00,86.23,86.27,86.08,86.09,34588.0,86.23,86.27,86.08,86.09,34588.0
2018-10-04 11:40:00,86.1,86.23,86.05,86.12,25985.0,86.1,86.23,86.05,86.12,25985.0
2018-10-04 11:50:00,86.09,86.27,86.07,86.16,50428.0,86.09,86.27,86.07,86.16,50428.0
2018-10-04 12:00:00,86.17,86.17,85.97,86.13,72917.0,86.17,86.17,85.97,86.13,72917.0
2018-10-04 12:10:00,86.13,86.13,85.85,85.85,53300.0,86.13,86.13,85.85,85.85,53300.0
2018-10-04 12:20:00,85.86,85.89,85.52,85.74,55013.0,85.86,85.89,85.52,85.74,55013.0
2018-10-04 12:30:00,85.71,85.89,85.66,85.88,38083.0,85.71,85.89,85.66,85.88,38083.0
2018-10-04 12:40:00,85.87,85.87,85.68,85.72,41704.0,85.87,85.87,85.68,85.72,41704.0
2018-10-04 12:50:00,85.74,85.8,85.58,85.64,27681.0,85.74,85.8,85.58,85.64,27681.0
2018-10-04 13:00:00,85.66,85.73,85.57,85.61,21503.0,85.66,85.73,85.57,85.61,21503.0
2018-10-04 13:10:00,85.63,85.71,85.57,85.67,39764.0,85.63,85.71,85.57,85.67,39764.0
2018-10-04 13:20:00,85.66,85.94,85.57,85.92,73284.0,85.66,85.94,85.57,85.92,73284.0
2018-10-04 13:30:00,85.9,86.02,85.69,86.01,63140.0,85.9,86.02,85.69,86.01,63140.0
2018-10-04 13:40:00,86.01,86.29,86.01,86.13,82712.0,86.01,86.29,86.01,86.13,82712.0
2018-10-04 13:50:00,86.13,86.14,85.85,85.89,64417.0,86.13,86.14,85.85,85.89,64417.0
2018-10-04 14:00:00,85.92,85.98,85.78,85.79,27447.0,85.92,85.98,85.78,85.79,27447.0
2018-10-04 14:10:00,85.79,85.88,85.71,85.74,56569.0,85.79,85.88,85.71,85.74,56569.0
2018-10-04 14:20:00,85.75,85.75,85.61,85.73,56693.0,85.75,85.75,85.61,85.73,56693.0
2018-10-04 14:30:00,85.72,85.86,85.65,85.77,97219.0,85.72,85.86,85.65,85.77,97219.0
2018-10-04 14:40:00,85.75,85.78,85.65,85.68,100631.0,85.75,85.78,85.65,85.68,100631.0
2018-10-04 14:50:00,85.67,85.9,85.64,85.81,133909.0,85.67,85.9,85.64,85.81,133909.0
2018-10-04 15:00:00,85.81,86.07,85.77,86.03,54023.0,85.81,86.07,85.77,86.03,54023.0
2018-10-04 15:10:00,86.03,86.11,85.97,86.01,39687.0,86.03,86.11,85.97,86.01,39687.0
2018-10-04 15:20:00,86.0,86.04,85.9,85.9,38486.0,86.0,86.04,85.9,85.9,38486.0
2018-10-04 15:30:00,85.9,85.95,85.76,85.86,47792.0,85.9,85.95,85.76,85.86,47792.0
2018-10-04 15:40:00,85.85,86.16,85.84,86.1,95154.0,85.85,86.16,85.84,86.1,95154.0
2018-10-04 15:50:00,86.13,86.19,86.03,86.03,143518.0,86.13,86.19,86.03,86.03,143518.0
2018-10-05 09:30:00,86.12,86.75,85.75,85.82,217826.0,86.12,86.75,85.75,85.82,217826.0
2018-10-05 09:40:00,85.81,85.81,85.31,85.54,90776.0,85.81,85.81,85.31,85.54,90776.0
2018-10-05 09:50:00,85.54,85.63,85.2,85.32,50887.0,85.54,85.63,85.2,85.32,50887.0
2018-10-05 10:00:00,85.37,85.42,85.03,85.11,61461.0,85.37,85.42,85.03,85.11,61461.0
2018-10-05 10:10:00,85.13,85.57,85.13,85.42,43660.0,85.13,85.57,85.13,85.42,43660.0
2018-10-05 10:20:00,85.39,85.6,85.36,85.5,42901.0,85.39,85.6,85.36,85.5,42901.0
2018-10-05 10:30:00,85.5,85.5,85.17,85.17,63697.0,85.5,85.5,85.17,85.17,63697.0
2018-10-05 10:40:00,85.16,85.19,84.94,84.96,86875.0,85.16,85.19,84.94,84.96,86875.0
2018-10-05 10:50:00,84.97,85.34,84.95,85.23,49606.0,84.97,85.34,84.95,85.23,49606.0
2018-10-05 11:00:00,85.23,85.4,85.11,85.2,141940.0,85.23,85.4,85.11,85.2,141940.0
2018-10-05 11:10:00,85.16,85.33,84.99,84.99,52827.0,85.16,85.33,84.99,84.99,52827.0
2018-10-05 11:20:00,84.99,85.23,84.95,85.1,60136.0,84.99,85.23,84.95,85.1,60136.0
2018-10-05 11:30:00,85.08,85.09,84.85,84.94,49464.0,85.08,85.09,84.85,84.94,49464.0
2018-10-05 11:40:00,84.94,84.94,84.75,84.92,39386.0,84.94,84.94,84.75,84.92,39386.0
2018-10-05 11:50:00,84.91,85.0,84.77,84.85,43102.0,84.91,85.0,84.77,84.85,43102.0
2018-10-05 12:00:00,84.85,84.91,84.75,84.87,58477.0,84.85,84.91,84.75,84.87,58477.0
2018-10-05 12:10:00,84.9,84.9,84.65,84.7,95792.0,84.9,84.9,84.65,84.7,95792.0
2018-10-05 12:20:00,84.7,85.17,84.7,84.98,78826.0,84.7,85.17,84.7,84.98,78826.0
2018-10-05 12:30:00,84.98,85.0,84.75,84.76,57996.0,84.98,85.0,84.75,84.76,57996.0
2018-10-05 12:40:00,84.75,84.8,84.64,84.75,40714.0,84.75,84.8,84.64,84.75,40714.0
2018-10-05 12:50:00,84.75,84.78,84.46,84.5,37741.0,84.75,84.78,84.46,84.5,37741.0
2018-10-05 13:00:00,84.5,84.56,84.3,84.3,46473.0,84.5,84.56,84.3,84.3,46473.0
2018-10-05 13:10:00,84.33,84.41,84.27,84.35,28366.0,84.33,84.41,84.27,84.35,28366.0
2018-10-05 13:20:00,84.35,84.35,84.05,84.08,48209.0,84.35,84.35,84.05,84.08,48209.0
2018-10-05 13:30:00,84.08,84.25,84.02,84.17,44604.0,84.08,84.25,84.02,84.17,44604.0
2018-10-05 13:40:00,84.21,84.53,84.2,84.46,43320.0,84.21,84.53,84.2,84.46,43320.0
2018-10-05 13:50:00,84.47,84.61,84.41,84.49,70445.0,84.47,84.61,84.41,84.49,70445.0
2018-10-05 14:00:00,84.49,84.63,84.35,84.35,50119.0,84.49,84.63,84.35,84.35,50119.0
2018-10-05 14:10:00,84.37,84.56,84.37,84.52,48721.0,84.37,84.56,84.37,84.52,48721.0
2018-10-05 14:20:00,84.52,84.58,84.44,84.54,36432.0,84.52,84.58,84.44,84.54,36432.0
2018-10-05 14:30:00,84.55,84.55,84.35,84.35,85926.0,84.55,84.55,84.35,84.35,85926.0
2018-10-05 14:40:00,84.36,84.49,84.27,84.34,65628.0,84.36,84.49,84.27,84.34,65628.0
2018-10-05 14:50:00,84.33,84.38,84.19,84.27,74167.0,84.33,84.38,84.19,84.27,74167.0
2018-10-05 15:00:00,84.28,84.49,84.18,84.42,157923.0,84.28,84.49,84.18,84.42,157923.0
2018-10-05 15:10:00,84.42,84.49,84.35,84.35,131071.0,84.42,84.49,84.35,84.35,131071.0
2018-10-05 15:20:00,84.34,84.41,84.14,84.18,71520.0,84.34,84.41,84.14,84.18,71520.0
2018-10-05 15:30:00,84.18,84.19,84.06,84.1,107362.0,84.18,84.19,84.06,84.1,107362.0
2018-10-05 15:40:00,84.1,84.4,84.06,84.36,184067.0,84.1,84.4,84.06,84.36,184067.0
2018-10-05 15:50:00,84.35,84.46,84.05,84.14,385733.0,84.35,84.46,84.05,84.14,385733.0
2018-10-08 09:30:00,84.07,84.25,83.27,84.25,166197.0,84.07,84.25,83.27,84.25,166197.0
2018-10-08 09:40:00,84.22,84.47,83.82,84.37,53469.0,84.22,84.47,83.82,84.37,53469.0
2018-10-08 09:50:00,84.37,84.49,83.98,84.35,106142.0,84.37,84.49,83.98,84.35,106142.0
2018-10-08 10:00:00,84.36,84.4,84.02,84.08,73953.0,84.36,84.4,84.02,84.08,73953.0
2018-10-08 10:10:00,84.08,84.1,83.96,84.0,44270.0,84.08,84.1,83.96,84.0,44270.0
2018-10-08 10:20:00,83.96,84.28,83.84,84.2,58973.0,83.96,84.28,83.84,84.2,58973.0
2018-10-08 10:30:00,84.19,84.32,84.02,84.14,41044.0,84.19,84.32,84.02,84.14,41044.0
2018-10-08 10:40:00,84.13,84.14,83.75,83.95,31427.0,84.13,84.14,83.75,83.95,31427.0
2018-10-08 10:50:00,83.94,83.94,83.65,83.67,23948.0,83.94,83.94,83.65,83.67,23948.0
2018-10-08 11:00:00,83.66,83.68,83.47,83.61,45101.0,83.66,83.68,83.47,83.61,45101.0
2018-10-08 11:10:00,83.6,83.61,83.37,83.41,78282.0,83.6,83.61,83.37,83.41,78282.0
2018-10-08 11:20:00,83.37,83.38,83.04,83.04,33489.0,83.37,83.38,83.04,83.04,33489.0
2018-10-08 11:30:00,83.03,83.04,82.62,82.67,69411.0,83.03,83.04,82.62,82.67,69411.0
2018-10-08 11:40:00,82.69,82.74,82.37,82.5,93476.0,82.69,82.74,82.37,82.5,93476.0
2018-10-08 11:50:00,82.51,82.86,82.51,82.71,38120.0,82.51,82.86,82.51,82.71,38120.0
2018-10-08 12:00:00,82.73,82.94,82.67,82.9,42385.0,82.73,82.94,82.67,82.9,42385.0
2018-10-08 12:10:00,82.92,83.14,82.92,83.11,33780.0,82.92,83.14,82.92,83.11,33780.0
2018-10-08 12:20:00,83.1,83.15,82.97,83.12,30601.0,83.1,83.15,82.97,83.12,30601.0
2018-10-08 12:30:00,83.11,83.12,82.96,83.02,49468.0,83.11,83.12,82.96,83.02,49468.0
2018-10-08 12:40:00,83.02,83.14,82.99,83.1,35512.0,83.02,83.14,82.99,83.1,35512.0
2018-10-08 12:50:00,83.1,83.19,83.08,83.1,33047.0,83.1,83.19,83.08,83.1,33047.0
2018-10-08 13:00:00,83.09,83.32,83.09,83.32,27303.0,83.09,83.32,83.09,83.32,27303.0
2018-10-08 13:10:00,83.3,83.42,83.16,83.16,34021.0,83.3,83.42,83.16,83.16,34021.0
2018-10-08 13:20:00,83.16,83.18,83.07,83.12,21870.0,83.16,83.18,83.07,83.12,21870.0
2018-10-08 13:30:00,83.11,83.38,83.11,83.34,18830.0,83.11,83.38,83.11,83.34,18830.0
2018-10-08 13:40:00,83.35,83.5,83.33,83.4,70962.0,83.35,83.5,83.33,83.4,70962.0
2018-10-08 13:50:00,83.41,83.51,83.34,83.36,28292.0,83.41,83.51,83.34,83.36,28292.0
2018-10-08 14:00:00,83.36,83.67,83.35,83.64,73058.0,83.36,83.67,83.35,83.64,73058.0
2018-10-08 14:10:00,83.64,83.65,83.45,83.45,25714.0,83.64,83.65,83.45,83.45,25714.0
2018-10-08 14:20:00,83.45,83.68,83.45,83.66,30456.0,83.45,83.68,83.45,83.66,30456.0
2018-10-08 14:30:00,83.68,83.82,83.62,83.71,28525.0,83.68,83.82,83.62,83.71,28525.0
2018-10-08 14:40:00,83.69,83.73,83.53,83.7,21519.0,83.69,83.73,83.53,83.7,21519.0
2018-10-08 14:50:00,83.69,83.74,83.64,83.66,33394.0,83.69,83.74,83.64,83.66,33394.0
2018-10-08 15:00:00,83.65,83.97,83.65,83.82,48105.0,83.65,83.97,83.65,83.82,48105.0
2018-10-08 15:10:00,83.82,83.93,83.79,83.86,23951.0,83.82,83.93,83.79,83.86,23951.0
2018-10-08 15:20:00,83.91,83.91,83.71,83.71,36263.0,83.91,83.91,83.71,83.71,36263.0
2018-10-08 15:30:00,83.71,83.81,83.61,83.65,48880.0,83.71,83.81,83.61,83.65,48880.0
2018-10-08 15:40:00,83.66,83.76,83.56,83.74,99639.0,83.66,83.76,83.56,83.74,99639.0
2018-10-08 15:50:00,83.74,83.88,83.66,83.67,240504.0,83.74,83.88,83.66,83.67,240504.0
2018-10-09 09:30:00,83.71,84.41,82.71,83.05,61715.0,83.71,84.41,82.71,83.05,61715.0
2018-10-09 09:40:00,83.04,83.34,82.46,82.63,52866.0,83.04,83.34,82.46,82.63,52866.0
2018-10-09 09:50:00,82.63,83.2,82.58,83.09,53824.0,82.63,83.2,82.58,83.09,53824.0
2018-10-09 10:00:00,83.14,83.21,82.46,82.5,50004.0,83.14,83.21,82.46,82.5,50004.0
2018-10-09 10:10:00,82.52,82.59,82.08,82.23,72064.0,82.52,82.59,82.08,82.23,72064.0
2018-10-09 10:20:00,82.24,82.3,82.0,82.26,258378.0,82.24,82.3,82.0,82.26,258378.0
2018-10-09 10:30:00,82.28,82.52,82.02,82.12,177616.0,82.28,82.52,82.02,82.12,177616.0
2018-10-09 10:40:00,82.13,82.14,81.76,81.8,91586.0,82.13,82.14,81.76,81.8,91586.0
2018-10-09 10:50:00,81.79,81.86,81.6,81.62,63594.0,81.79,81.86,81.6,81.62,63594.0
2018-10-09 11:00:00,81.64,81.81,81.39,81.41,77674.0,81.64,81.81,81.39,81.41,77674.0
2018-10-09 11:10:00,81.43,82.0,81.43,81.59,112765.0,81.43,82.0,81.43,81.59,112765.0
2018-10-09 11:20:00,81.63,81.8,81.59,81.64,46026.0,81.63,81.8,81.59,81.64,46026.0
2018-10-09 11:30:00,81.65,82.03,81.63,81.97,62780.0,81.65,82.03,81.63,81.97,62780.0
2018-10-09 11:40:00,81.99,82.11,81.77,82.03,39145.0,81.99,82.11,81.77,82.03,39145.0
2018-10-09 11:50:00,82.08,82.1,81.89,81.89,22752.0,82.08,82.1,81.89,81.89,22752.0
2018-10-09 12:00:00,81.92,82.11,81.89,82.0,39405.0,81.92,82.11,81.89,82.0,39405.0
2018-10-09 12:10:00,81.98,82.01,81.87,81.87,33508.0,81.98,82.01,81.87,81.87,33508.0
2018-10-09 12:20:00,81.87,81.94,81.71,81.86,41228.0,81.87,81.94,81.71,81.86,41228.0
2018-10-09 12:30:00,81.86,81.93,81.74,81.86,32556.0,81.86,81.93,81.74,81.86,32556.0
2018-10-09 12:40:00,81.85,82.02,81.79,81.98,31249.0,81.85,82.02,81.79,81.98,31249.0
2018-10-09 12:50:00,81.98,81.99,81.75,81.76,27847.0,81.98,81.99,81.75,81.76,27847.0
2018-10-09 13:00:00,81.79,81.83,81.63,81.77,53921.0,81.79,81.83,81.63,81.77,53921.0
2018-10-09 13:10:00,81.79,81.88,81.69,81.7,36643.0,81.79,81.88,81.69,81.7,36643.0
2018-10-09 13:20:00,81.67,81.84,81.67,81.7,32038.0,81.67,81.84,81.67,81.7,32038.0
2018-10-09 13:30:00,81.7,81.73,81.5,81.68,47729.0,81.7,81.73,81.5,81.68,47729.0
2018-10-09 13:40:00,81.68,81.76,81.59,81.59,25679.0,81.68,81.76,81.59,81.59,25679.0
2018-10-09 13:50:00,81.59,81.79,81.59,81.7,28600.0,81.59,81.79,81.59,81.7,28600.0
2018-10-09 14:00:00,81.7,81.7,81.5,81.65,47032.0,81.7,81.7,81.5,81.65,47032.0
2018-10-09 14:10:00,81.64,81.71,81.51,81.51,44694.0,81.64,81.71,81.51,81.51,44694.0
2018-10-09 14:20:00,81.53,81.61,81.47,81.48,37351.0,81.53,81.61,81.47,81.48,37351.0
2018-10-09 14:30:00,81.5,81.59,81.43,81.51,128291.0,81.5,81.59,81.43,81.51,128291.0
2018-10-09 14:40:00,81.51,81.53,81.29,81.31,55547.0,81.51,81.53,81.29,81.31,55547.0
2018-10-09 14:50:00,81.33,81.45,81.28,81.36,69086.0,81.33,81.45,81.28,81.36,69086.0
2018-10-09 15:00:00,81.34,81.55,81.32,81.52,77662.0,81.34,81.55,81.32,81.52,77662.0
2018-10-09 15:10:00,81.54,81.77,81.48,81.76,127360.0,81.54,81.77,81.48,81.76,127360.0
2018-10-09 15:20:00,81.75,81.76,81.55,81.65,80355.0,81.75,81.76,81.55,81.65,80355.0
2018-10-09 15:30:00,81.65,81.73,81.61,81.68,96876.0,81.65,81.73,81.61,81.68,96876.0
2018-10-09 15:40:00,81.68,81.68,81.47,81.53,202590.0,81.68,81.68,81.47,81.53,202590.0
2018-10-09 15:50:00,81.53,81.71,81.38,81.41,493145.0,81.53,81.71,81.38,81.41,493145.0
2018-10-10 09:30:00,82.8,82.8,80.36,80.36,79688.0,82.8,82.8,80.36,80.36,79688.0
2018-10-10 09:40:00,80.36,80.94,80.32,80.8,50276.0,80.36,80.94,80.32,80.8,50276.0
2018-10-10 09:50:00,80.78,80.8,79.98,80.1,79908.0,80.78,80.8,79.98,80.1,79908.0
2018-10-10 10:00:00,80.11,80.15,79.55,80.02,192481.0,80.11,80.15,79.55,80.02,192481.0
2018-10-10 10:10:00,80.01,80.13,79.52,79.89,137943.0,80.01,80.13,79.52,79.89,137943.0
2018-10-10 10:20:00,79.88,80.04,79.74,79.83,61980.0,79.88,80.04,79.74,79.83,61980.0
2018-10-10 10:30:00,79.82,80.03,79.53,79.53,153029.0,79.82,80.03,79.53,79.53,153029.0
2018-10-10 10:40:00,79.55,79.59,79.34,79.39,92482.0,79.55,79.59,79.34,79.39,92482.0
2018-10-10 10:50:00,79.42,79.75,79.34,79.41,81007.0,79.42,79.75,79.34,79.41,81007.0
2018-10-10 11:00:00,79.42,79.52,79.16,79.25,69475.0,79.42,79.52,79.16,79.25,69475.0
2018-10-10 11:10:00,79.24,79.33,79.05,79.22,64906.0,79.24,79.33,79.05,79.22,64906.0
2018-10-10 11:20:00,79.21,79.58,79.09,79.54,68045.0,79.21,79.58,79.09,79.54,68045.0
2018-10-10 11:30:00,79.55,79.55,79.23,79.28,54451.0,79.55,79.55,79.23,79.28,54451.0
2018-10-10 11:40:00,79.27,79.64,79.26,79.62,92551.0,79.27,79.64,79.26,79.62,92551.0
2018-10-10 11:50:00,79.6,79.78,79.37,79.4,61799.0,79.6,79.78,79.37,79.4,61799.0
2018-10-10 12:00:00,79.43,79.44,79.01,79.16,90392.0,79.43,79.44,79.01,79.16,90392.0
2018-10-10 12:10:00,79.16,79.43,79.04,79.38,80637.0,79.16,79.43,79.04,79.38,80637.0
2018-10-10 12:20:00,79.39,79.46,79.09,79.36,84644.0,79.39,79.46,79.09,79.36,84644.0
2018-10-10 12:30:00,79.36,79.58,79.26,79.41,41742.0,79.36,79.58,79.26,79.41,41742.0
2018-10-10 12:40:00,79.38,79.72,79.34,79.59,51281.0,79.38,79.72,79.34,79.59,51281.0
2018-10-10 12:50:00,79.6,79.71,79.42,79.43,41568.0,79.6,79.71,79.42,79.43,41568.0
2018-10-10 13:00:00,79.44,79.46,79.18,79.42,52969.0,79.44,79.46,79.18,79.42,52969.0
2018-10-10 13:10:00,79.44,79.78,79.37,79.67,46637.0,79.44,79.78,79.37,79.67,46637.0
2018-10-10 13:20:00,79.65,79.76,79.52,79.68,49542.0,79.65,79.76,79.52,79.68,49542.0
2018-10-10 13:30:00,79.68,79.8,79.55,79.76,40635.0,79.68,79.8,79.55,79.76,40635.0
2018-10-10 13:40:00,79.76,79.79,79.56,79.63,44021.0,79.76,79.79,79.56,79.63,44021.0
2018-10-10 13:50:00,79.62,79.65,79.47,79.52,28478.0,79.62,79.65,79.47,79.52,28478.0
2018-10-10 14:00:00,79.54,79.56,79.18,79.2,52310.0,79.54,79.56,79.18,79.2,52310.0
2018-10-10 14:10:00,79.19,79.51,79.19,79.36,101602.0,79.19,79.51,79.19,79.36,101602.0
2018-10-10 14:20:00,79.34,79.48,79.19,79.44,74540.0,79.34,79.48,79.19,79.44,74540.0
2018-10-10 14:30:00,79.45,79.5,79.2,79.29,48643.0,79.45,79.5,79.2,79.29,48643.0
2018-10-10 14:40:00,79.27,79.31,79.08,79.23,95212.0,79.27,79.31,79.08,79.23,95212.0
2018-10-10 14:50:00,79.22,79.45,79.16,79.36,97799.0,79.22,79.45,79.16,79.36,97799.0
2018-10-10 15:00:00,79.35,79.35,79.11,79.15,77738.0,79.35,79.35,79.11,79.15,77738.0
2018-10-10 15:10:00,79.15,79.16,78.95,79.02,72366.0,79.15,79.16,78.95,79.02,72366.0
2018-10-10 15:20:00,79.03,79.33,79.03,79.19,135248.0,79.03,79.33,79.03,79.19,135248.0
2018-10-10 15:30:00,79.21,79.31,78.96,78.98,152934.0,79.21,79.31,78.96,78.98,152934.0
2018-10-10 15:40:00,78.98,79.58,78.92,79.57,481134.0,78.98,79.58,78.92,79.57,481134.0
2018-10-10 15:50:00,79.57,79.57,78.87,78.92,528299.0,79.57,79.57,78.87,78.92,528299.0
2018-10-11 09:30:00,81.09,81.98,80.57,80.57,264655.0,81.09,81.98,80.57,80.57,264655.0
2018-10-11 09:40:00,80.65,81.32,80.36,81.3,179840.0,80.65,81.32,80.36,81.3,179840.0
2018-10-11 09:50:00,81.27,81.47,81.14,81.38,123166.0,81.27,81.47,81.14,81.38,123166.0
2018-10-11 10:00:00,81.33,81.71,81.17,81.68,262488.0,81.33,81.71,81.17,81.68,262488.0
2018-10-11 10:10:00,81.68,81.72,81.13,81.21,133670.0,81.68,81.72,81.13,81.21,133670.0
2018-10-11 10:20:00,81.23,81.36,80.89,81.2,73377.0,81.23,81.36,80.89,81.2,73377.0
2018-10-11 10:30:00,81.18,81.22,80.6,80.65,45000.0,81.18,81.22,80.6,80.65,45000.0
2018-10-11 10:40:00,80.62,80.69,79.62,79.62,46291.0,80.62,80.69,79.62,79.62,46291.0
2018-10-11 10:50:00,79.59,79.86,79.5,79.61,53421.0,79.59,79.86,79.5,79.61,53421.0
2018-10-11 11:00:00,79.63,79.68,79.08,79.11,59618.0,79.63,79.68,79.08,79.11,59618.0
2018-10-11 11:10:00,79.16,79.45,78.93,79.36,69942.0,79.16,79.45,78.93,79.36,69942.0
2018-10-11 11:20:00,79.44,79.8,79.39,79.59,50395.0,79.44,79.8,79.39,79.59,50395.0
2018-10-11 11:30:00,79.61,79.67,79.11,79.32,33743.0,79.61,79.67,79.11,79.32,33743.0
2018-10-11 11:40:00,79.39,80.1,79.39,80.03,31457.0,79.39,80.1,79.39,80.03,31457.0
2018-10-11 11:50:00,80.0,80.13,79.74,79.84,42977.0,80.0,80.13,79.74,79.84,42977.0
2018-10-11 12:00:00,79.84,80.09,79.78,79.88,33086.0,79.84,80.09,79.78,79.88,33086.0
2018-10-11 12:10:00,79.87,80.25,79.87,80.11,37078.0,79.87,80.25,79.87,80.11,37078.0
2018-10-11 12:20:00,80.16,80.62,80.16,80.47,32628.0,80.16,80.62,80.16,80.47,32628.0
2018-10-11 12:30:00,80.43,80.49,80.17,80.27,53437.0,80.43,80.49,80.17,80.27,53437.0
2018-10-11 12:40:00,80.27,80.44,80.26,80.31,29405.0,80.27,80.44,80.26,80.31,29405.0
2018-10-11 12:50:00,80.32,80.58,80.23,80.56,44916.0,80.32,80.58,80.23,80.56,44916.0
2018-10-11 13:00:00,80.55,80.78,80.52,80.76,143481.0,80.55,80.78,80.52,80.76,143481.0
2018-10-11 13:10:00,80.77,81.03,80.66,80.84,58012.0,80.77,81.03,80.66,80.84,58012.0
2018-10-11 13:20:00,80.83,80.88,80.6,80.72,33666.0,80.83,80.88,80.6,80.72,33666.0
2018-10-11 13:30:00,80.72,80.81,80.62,80.68,46687.0,80.72,80.81,80.62,80.68,46687.0
2018-10-11 13:40:00,80.68,80.76,80.53,80.63,71073.0,80.68,80.76,80.53,80.63,71073.0
2018-10-11 13:50:00,80.61,80.78,80.41,80.76,87186.0,80.61,80.78,80.41,80.76,87186.0
2018-10-11 14:00:00,80.72,80.78,80.43,80.47,44375.0,80.72,80.78,80.43,80.47,44375.0
2018-10-11 14:10:00,80.47,80.48,80.28,80.43,72289.0,80.47,80.48,80.28,80.43,72289.0
2018-10-11 14:20:00,80.4,80.52,80.23,80.26,82727.0,80.4,80.52,80.23,80.26,82727.0
2018-10-11 14:30:00,80.2,80.2,79.8,79.98,68191.0,80.2,80.2,79.8,79.98,68191.0
2018-10-11 14:40:00,79.97,80.0,79.29,79.79,124886.0,79.97,80.0,79.29,79.79,124886.0
2018-10-11 14:50:00,79.77,80.02,79.45,79.66,67148.0,79.77,80.02,79.45,79.66,67148.0
2018-10-11 15:00:00,79.63,80.08,79.55,79.99,81698.0,79.63,80.08,79.55,79.99,81698.0
2018-10-11 15:10:00,79.98,80.76,79.83,80.73,90957.0,79.98,80.76,79.83,80.73,90957.0
2018-10-11 15:20:00,80.75,80.81,80.45,80.53,82771.0,80.75,80.81,80.45,80.53,82771.0
2018-10-11 15:30:00,80.48,80.82,80.05,80.49,130316.0,80.48,80.82,80.05,80.49,130316.0
2018-10-11 15:40:00,80.45,80.56,80.1,80.14,161106.0,80.45,80.56,80.1,80.14,161106.0
2018-10-11 15:50:00,80.16,80.38,79.95,80.13,582938.0,80.16,80.38,79.95,80.13,582938.0
2018-10-12 09:30:00,81.3,81.47,80.86,80.89,93980.0,81.3,81.47,80.86,80.89,93980.0
2018-10-12 09:40:00,80.84,81.17,80.7,80.89,56026.0,80.84,81.17,80.7,80.89,56026.0
2018-10-12 09:50:00,80.86,81.06,80.56,80.9,63012.0,80.86,81.06,80.56,80.9,63012.0
2018-10-12 10:00:00,80.94,80.99,80.52,80.79,32185.0,80.94,80.99,80.52,80.79,32185.0
2018-10-12 10:10:00,80.82,80.88,80.48,80.54,41119.0,80.82,80.88,80.48,80.54,41119.0
2018-10-12 10:20:00,80.49,80.88,80.4,80.64,31427.0,80.49,80.88,80.4,80.64,31427.0
2018-10-12 10:30:00,80.6,80.74,80.48,80.62,41874.0,80.6,80.74,80.48,80.62,41874.0
2018-10-12 10:40:00,80.62,80.7,80.49,80.62,25738.0,80.62,80.7,80.49,80.62,25738.0
2018-10-12 10:50:00,80.63,80.89,80.62,80.77,31881.0,80.63,80.89,80.62,80.77,31881.0
2018-10-12 11:00:00,80.79,80.82,80.5,80.5,28575.0,80.79,80.82,80.5,80.5,28575.0
2018-10-12 11:10:00,80.49,80.68,80.42,80.42,25789.0,80.49,80.68,80.42,80.42,25789.0
2018-10-12 11:20:00,80.41,80.53,80.17,80.2,23100.0,80.41,80.53,80.17,80.2,23100.0
2018-10-12 11:30:00,80.19,80.34,79.83,79.83,57566.0,80.19,80.34,79.83,79.83,57566.0
2018-10-12 11:40:00,79.81,79.88,79.53,79.82,41445.0,79.81,79.88,79.53,79.82,41445.0
2018-10-12 11:50:00,79.85,80.02,79.73,79.97,39304.0,79.85,80.02,79.73,79.97,39304.0
2018-10-12 12:00:00,79.97,80.0,79.75,79.87,36304.0,79.97,80.0,79.75,79.87,36304.0
2018-10-12 12:10:00,79.87,80.05,79.77,79.96,24900.0,79.87,80.05,79.77,79.96,24900.0
2018-10-12 12:20:00,79.97,80.05,79.77,79.88,24495.0,79.97,80.05,79.77,79.88,24495.0
2018-10-12 12:30:00,79.86,79.89,79.49,79.49,42559.0,79.86,79.89,79.49,79.49,42559.0
2018-10-12 12:40:00,79.51,79.56,79.32,79.42,33216.0,79.51,79.56,79.32,79.42,33216.0
2018-10-12 12:50:00,79.39,79.95,79.37,79.94,39528.0,79.39,79.95,79.37,79.94,39528.0
2018-10-12 13:00:00,79.9,80.27,79.8,80.18,47230.0,79.9,80.27,79.8,80.18,47230.0
2018-10-12 13:10:00,80.19,80.31,80.06,80.09,33814.0,80.19,80.31,80.06,80.09,33814.0
2018-10-12 13:20:00,80.09,80.41,80.08,80.15,45464.0,80.09,80.41,80.08,80.15,45464.0
2018-10-12 13:30:00,80.14,80.15,79.89,80.0,29371.0,80.14,80.15,79.89,80.0,29371.0
2018-10-12 13:40:00,80.01,80.23,79.89,80.23,26616.0,80.01,80.23,79.89,80.23,26616.0
2018-10-12 13:50:00,80.23,80.23,79.99,80.05,29554.0,80.23,80.23,79.99,80.05,29554.0
2018-10-12 14:00:00,80.06,80.09,79.75,79.8,33460.0,80.06,80.09,79.75,79.8,33460.0
2018-10-12 14:10:00,79.77,79.77,79.45,79.61,30485.0,79.77,79.77,79.45,79.61,30485.0
2018-10-12 14:20:00,79.63,79.71,79.39,79.67,33339.0,79.63,79.71,79.39,79.67,33339.0
2018-10-12 14:30:00,79.67,79.69,79.37,79.51,40675.0,79.67,79.69,79.37,79.51,40675.0
2018-10-12 14:40:00,79.48,79.54,79.37,79.39,40154.0,79.48,79.54,79.37,79.39,40154.0
2018-10-12 14:50:00,79.39,79.77,79.39,79.69,41099.0,79.39,79.77,79.39,79.69,41099.0
2018-10-12 15:00:00,79.68,79.82,79.46,79.76,50551.0,79.68,79.82,79.46,79.76,50551.0
2018-10-12 15:10:00,79.77,79.93,79.76,79.81,51781.0,79.77,79.93,79.76,79.81,51781.0
2018-10-12 15:20:00,79.83,80.2,79.83,80.19,54277.0,79.83,80.2,79.83,80.19,54277.0
2018-10-12 15:30:00,80.21,80.28,80.07,80.15,60601.0,80.21,80.28,80.07,80.15,60601.0
2018-10-12 15:40:00,80.14,80.37,80.1,80.12,131154.0,80.14,80.37,80.1,80.12,131154.0
2018-10-12 15:50:00,80.17,80.47,80.16,80.17,252719.0,80.17,80.47,80.16,80.17,252719.0
2018-10-15 09:30:00,80.4,80.92,80.32,80.55,54254.0,80.4,80.92,80.32,80.55,54254.0
2018-10-15 09:40:00,80.53,80.7,80.42,80.65,31204.0,80.53,80.7,80.42,80.65,31204.0
2018-10-15 09:50:00,80.7,80.7,80.35,80.44,47946.0,80.7,80.7,80.35,80.44,47946.0
2018-10-15 10:00:00,80.51,80.52,80.1,80.31,158702.0,80.51,80.52,80.1,80.31,158702.0
2018-10-15 10:10:00,80.32,80.6,80.18,80.46,34098.0,80.32,80.6,80.18,80.46,34098.0
2018-10-15 10:20:00,80.5,80.71,80.47,80.6,39108.0,80.5,80.71,80.47,80.6,39108.0
2018-10-15 10:30:00,80.63,80.89,80.57,80.87,19178.0,80.63,80.89,80.57,80.87,19178.0
2018-10-15 10:40:00,80.89,81.06,80.72,80.81,56773.0,80.89,81.06,80.72,80.81,56773.0
2018-10-15 10:50:00,80.76,81.04,80.74,80.91,22756.0,80.76,81.04,80.74,80.91,22756.0
2018-10-15 11:00:00,80.93,81.02,80.69,80.77,30333.0,80.93,81.02,80.69,80.77,30333.0
2018-10-15 11:10:00,80.72,81.0,80.7,81.0,29924.0,80.72,81.0,80.7,81.0,29924.0
2018-10-15 11:20:00,81.07,81.25,80.93,81.19,26767.0,81.07,81.25,80.93,81.19,26767.0
2018-10-15 11:30:00,81.21,81.3,81.18,81.21,31965.0,81.21,81.3,81.18,81.21,31965.0
2018-10-15 11:40:00,81.22,81.43,81.16,81.23,46344.0,81.22,81.43,81.16,81.23,46344.0
2018-10-15 11:50:00,81.23,81.33,80.89,80.92,34920.0,81.23,81.33,80.89,80.92,34920.0
2018-10-15 12:00:00,80.89,80.89,80.68,80.75,18010.0,80.89,80.89,80.68,80.75,18010.0
2018-10-15 12:10:00,80.77,80.99,80.64,80.92,29746.0,80.77,80.99,80.64,80.92,29746.0
2018-10-15 12:20:00,80.91,81.07,80.9,81.05,24110.0,80.91,81.07,80.9,81.05,24110.0
2018-10-15 12:30:00,81.06,81.19,80.96,81.16,31489.0,81.06,81.19,80.96,81.16,31489.0
2018-10-15 12:40:00,81.13,81.26,81.05,81.21,19705.0,81.13,81.26,81.05,81.21,19705.0
2018-10-15 12:50:00,81.19,81.31,81.15,81.3,35182.0,81.19,81.31,81.15,81.3,35182.0
2018-10-15 13:00:00,81.32,81.49,81.25,81.4,32643.0,81.32,81.49,81.25,81.4,32643.0
2018-10-15 13:10:00,81.39,81.44,81.27,81.41,32776.0,81.39,81.44,81.27,81.41,32776.0
2018-10-15 13:20:00,81.4,81.46,81.21,81.4,31570.0,81.4,81.46,81.21,81.4,31570.0
2018-10-15 13:30:00,81.36,81.71,81.34,81.61,60500.0,81.36,81.71,81.34,81.61,60500.0
2018-10-15 13:40:00,81.64,81.95,81.62,81.88,61931.0,81.64,81.95,81.62,81.88,61931.0
2018-10-15 13:50:00,81.87,81.88,81.64,81.72,60550.0,81.87,81.88,81.64,81.72,60550.0
2018-10-15 14:00:00,81.7,81.74,81.6,81.65,35466.0,81.7,81.74,81.6,81.65,35466.0
2018-10-15 14:10:00,81.65,81.72,81.55,81.72,48850.0,81.65,81.72,81.55,81.72,48850.0
2018-10-15 14:20:00,81.7,81.91,81.7,81.72,108059.0,81.7,81.91,81.7,81.72,108059.0
2018-10-15 14:30:00,81.71,81.74,81.55,81.64,79954.0,81.71,81.74,81.55,81.64,79954.0
2018-10-15 14:40:00,81.65,81.73,81.59,81.67,48243.0,81.65,81.73,81.59,81.67,48243.0
2018-10-15 14:50:00,81.67,81.9,81.62,81.86,69856.0,81.67,81.9,81.62,81.86,69856.0
2018-10-15 15:00:00,81.86,81.92,81.76,81.76,106656.0,81.86,81.92,81.76,81.76,106656.0
2018-10-15 15:10:00,81.77,81.79,81.61,81.62,162522.0,81.77,81.79,81.61,81.62,162522.0
2018-10-15 15:20:00,81.64,81.93,81.58,81.76,72839.0,81.64,81.93,81.58,81.76,72839.0
2018-10-15 15:30:00,81.76,81.79,81.49,81.76,132919.0,81.76,81.79,81.49,81.76,132919.0
2018-10-15 15:40:00,81.76,81.85,81.61,81.76,186252.0,81.76,81.85,81.61,81.76,186252.0
2018-10-15 15:50:00,81.75,81.76,81.31,81.34,348507.0,81.75,81.76,81.31,81.34,348507.0
2018-10-16 09:30:00,81.6,82.23,81.5,81.76,120916.0,81.6,82.23,81.5,81.76,120916.0
2018-10-16 09:40:00,81.73,82.06,81.28,81.37,91896.0,81.73,82.06,81.28,81.37,91896.0
2018-10-16 09:50:00,81.31,81.66,81.23,81.55,95566.0,81.31,81.66,81.23,81.55,95566.0
2018-10-16 10:00:00,81.56,82.02,81.55,81.92,61985.0,81.56,82.02,81.55,81.92,61985.0
2018-10-16 10:10:00,81.88,82.03,81.76,81.93,55862.0,81.88,82.03,81.76,81.93,55862.0
2018-10-16 10:20:00,81.97,82.3,81.96,81.97,67186.0,81.97,82.3,81.96,81.97,67186.0
2018-10-16 10:30:00,81.94,82.18,81.88,82.07,59435.0,81.94,82.18,81.88,82.07,59435.0
2018-10-16 10:40:00,82.11,82.42,82.05,82.42,55817.0,82.11,82.42,82.05,82.42,55817.0
2018-10-16 10:50:00,82.42,82.84,82.42,82.72,72717.0,82.42,82.84,82.42,82.72,72717.0
2018-10-16 11:00:00,82.71,82.71,82.4,82.49,37374.0,82.71,82.71,82.4,82.49,37374.0
2018-10-16 11:10:00,82.5,82.99,82.49,82.81,88760.0,82.5,82.99,82.49,82.81,88760.0
2018-10-16 11:20:00,82.83,82.96,82.68,82.9,60901.0,82.83,82.96,82.68,82.9,60901.0
2018-10-16 11:30:00,82.9,83.15,82.76,83.08,75277.0,82.9,83.15,82.76,83.08,75277.0
2018-10-16 11:40:00,83.08,83.22,83.06,83.07,124971.0,83.08,83.22,83.06,83.07,124971.0
2018-10-16 11:50:00,83.07,83.42,83.06,83.41,49175.0,83.07,83.42,83.06,83.41,49175.0
2018-10-16 12:00:00,83.38,83.48,83.24,83.42,46570.0,83.38,83.48,83.24,83.42,46570.0
2018-10-16 12:10:00,83.44,83.5,83.34,83.5,91694.0,83.44,83.5,83.34,83.5,91694.0
2018-10-16 12:20:00,83.5,83.59,83.35,83.5,149950.0,83.5,83.59,83.35,83.5,149950.0
2018-10-16 12:30:00,83.51,83.64,83.43,83.44,71598.0,83.51,83.64,83.43,83.44,71598.0
2018-10-16 12:40:00,83.43,83.54,83.33,83.38,55360.0,83.43,83.54,83.33,83.38,55360.0
2018-10-16 12:50:00,83.38,83.54,83.34,83.5,44832.0,83.38,83.54,83.34,83.5,44832.0
2018-10-16 13:00:00,83.5,83.63,83.39,83.58,57237.0,83.5,83.63,83.39,83.58,57237.0
2018-10-16 13:10:00,83.58,84.05,83.57,84.04,80758.0,83.58,84.05,83.57,84.04,80758.0
2018-10-16 13:20:00,84.01,84.21,83.91,84.11,108636.0,84.01,84.21,83.91,84.11,108636.0
2018-10-16 13:30:00,84.11,84.11,83.76,83.85,101165.0,84.11,84.11,83.76,83.85,101165.0
2018-10-16 13:40:00,83.84,83.96,83.76,83.82,38397.0,83.84,83.96,83.76,83.82,38397.0
2018-10-16 13:50:00,83.81,83.86,83.6,83.61,37397.0,83.81,83.86,83.6,83.61,37397.0
2018-10-16 14:00:00,83.62,83.84,83.53,83.78,76745.0,83.62,83.84,83.53,83.78,76745.0
2018-10-16 14:10:00,83.77,83.83,83.69,83.78,90968.0,83.77,83.83,83.69,83.78,90968.0
2018-10-16 14:20:00,83.78,83.78,83.5,83.56,69572.0,83.78,83.78,83.5,83.56,69572.0
2018-10-16 14:30:00,83.58,83.84,83.57,83.65,94033.0,83.58,83.84,83.57,83.65,94033.0
2018-10-16 14:40:00,83.65,83.81,83.65,83.79,43727.0,83.65,83.81,83.65,83.79,43727.0
2018-10-16 14:50:00,83.78,83.86,83.71,83.83,49269.0,83.78,83.86,83.71,83.83,49269.0
2018-10-16 15:00:00,83.85,83.89,83.73,83.88,63155.0,83.85,83.89,83.73,83.88,63155.0
2018-10-16 15:10:00,83.86,83.99,83.78,83.99,82414.0,83.86,83.99,83.78,83.99,82414.0
2018-10-16 15:20:00,83.98,83.98,83.76,83.79,151273.0,83.98,83.98,83.76,83.79,151273.0
2018-10-16 15:30:00,83.79,83.93,83.73,83.91,152431.0,83.79,83.93,83.73,83.91,152431.0
2018-10-16 15:40:00,83.9,83.94,83.74,83.92,259413.0,83.9,83.94,83.74,83.92,259413.0
2018-10-16 15:50:00,83.92,83.93,83.48,83.54,454626.0,83.92,83.93,83.48,83.54,454626.0
2018-10-17 09:30:00,88.02,89.48,86.69,87.25,891933.0,88.02,89.48,86.69,87.25,891933.0
2018-10-17 09:40:00,87.25,88.97,87.13,87.87,511786.0,87.25,88.97,87.13,87.87,511786.0
2018-10-17 09:50:00,87.93,88.35,87.05,87.06,246852.0,87.93,88.35,87.05,87.06,246852.0
2018-10-17 10:00:00,87.06,87.87,86.97,87.85,226920.0,87.06,87.87,86.97,87.85,226920.0
2018-10-17 10:10:00,87.86,88.18,87.55,87.66,145137.0,87.86,88.18,87.55,87.66,145137.0
2018-10-17 10:20:00,87.62,88.35,87.5,87.97,136686.0,87.62,88.35,87.5,87.97,136686.0
2018-10-17 10:30:00,88.0,88.57,87.02,87.1,174534.0,88.0,88.57,87.02,87.1,174534.0
2018-10-17 10:40:00,87.09,87.18,86.3,86.8,202986.0,87.09,87.18,86.3,86.8,202986.0
2018-10-17 10:50:00,86.79,87.17,86.58,86.91,176486.0,86.79,87.17,86.58,86.91,176486.0
2018-10-17 11:00:00,86.93,87.18,86.71,87.05,253317.0,86.93,87.18,86.71,87.05,253317.0
2018-10-17 11:10:00,87.03,87.26,86.53,86.68,133107.0,87.03,87.26,86.53,86.68,133107.0
2018-10-17 11:20:00,86.71,86.79,86.16,86.66,124304.0,86.71,86.79,86.16,86.66,124304.0
2018-10-17 11:30:00,86.7,87.33,86.59,87.13,133632.0,86.7,87.33,86.59,87.13,133632.0
2018-10-17 11:40:00,87.17,87.88,86.96,87.63,111144.0,87.17,87.88,86.96,87.63,111144.0
2018-10-17 11:50:00,87.66,87.79,87.34,87.59,96048.0,87.66,87.79,87.34,87.59,96048.0
2018-10-17 12:00:00,87.62,88.4,87.5,88.26,139141.0,87.62,88.4,87.5,88.26,139141.0
2018-10-17 12:10:00,88.23,88.28,87.9,88.16,97642.0,88.23,88.28,87.9,88.16,97642.0
2018-10-17 12:20:00,88.2,88.66,88.2,88.21,161938.0,88.2,88.66,88.2,88.21,161938.0
2018-10-17 12:30:00,88.21,88.6,88.11,88.56,336014.0,88.21,88.6,88.11,88.56,336014.0
2018-10-17 12:40:00,88.56,88.81,88.14,88.24,186717.0,88.56,88.81,88.14,88.24,186717.0
2018-10-17 12:50:00,88.24,88.82,88.22,88.7,130706.0,88.24,88.82,88.22,88.7,130706.0
2018-10-17 13:00:00,88.7,89.0,88.63,88.88,175432.0,88.7,89.0,88.63,88.88,175432.0
2018-10-17 13:10:00,88.89,89.0,88.62,88.8,154835.0,88.89,89.0,88.62,88.8,154835.0
2018-10-17 13:20:00,88.83,89.1,88.67,88.8,95146.0,88.83,89.1,88.67,88.8,95146.0
2018-10-17 13:30:00,88.83,88.97,88.62,88.62,109668.0,88.83,88.97,88.62,88.62,109668.0
2018-10-17 13:40:00,88.64,88.74,88.5,88.64,104334.0,88.64,88.74,88.5,88.64,104334.0
2018-10-17 13:50:00,88.64,88.72,88.52,88.72,85362.0,88.64,88.72,88.52,88.72,85362.0
2018-10-17 14:00:00,88.74,88.89,88.42,88.81,98037.0,88.74,88.89,88.42,88.81,98037.0
2018-10-17 14:10:00,88.78,88.78,88.36,88.62,80521.0,88.78,88.78,88.36,88.62,80521.0
2018-10-17 14:20:00,88.6,88.66,88.17,88.23,103850.0,88.6,88.66,88.17,88.23,103850.0
2018-10-17 14:30:00,88.25,88.44,88.2,88.28,84174.0,88.25,88.44,88.2,88.28,84174.0
2018-10-17 14:40:00,88.3,88.54,88.29,88.51,112528.0,88.3,88.54,88.29,88.51,112528.0
2018-10-17 14:50:00,88.51,88.8,88.38,88.72,110219.0,88.51,88.8,88.38,88.72,110219.0
2018-10-17 15:00:00,88.73,89.04,88.73,89.02,183218.0,88.73,89.04,88.73,89.02,183218.0
2018-10-17 15:10:00,89.01,89.07,88.23,88.71,226385.0,89.01,89.07,88.23,88.71,226385.0
2018-10-17 15:20:00,88.72,88.93,88.67,88.76,275472.0,88.72,88.93,88.67,88.76,275472.0
2018-10-17 15:30:00,88.77,88.77,88.23,88.47,303515.0,88.77,88.77,88.23,88.47,303515.0
2018-10-17 15:40:00,88.48,88.58,88.26,88.54,363353.0,88.48,88.58,88.26,88.54,363353.0
2018-10-17 15:50:00,88.53,88.76,88.38,88.5,783846.0,88.53,88.76,88.38,88.5,783846.0
2018-10-18 09:30:00,89.0,89.35,88.05,89.05,220560.0,89.0,89.35,88.05,89.05,220560.0
2018-10-18 09:40:00,89.11,89.61,89.02,89.27,184573.0,89.11,89.61,89.02,89.27,184573.0
2018-10-18 09:50:00,89.27,89.34,88.72,89.03,110662.0,89.27,89.34,88.72,89.03,110662.0
2018-10-18 10:00:00,88.95,89.01,88.38,88.42,150876.0,88.95,89.01,88.38,88.42,150876.0
2018-10-18 10:10:00,88.41,88.74,88.36,88.49,139840.0,88.41,88.74,88.36,88.49,139840.0
2018-10-18 10:20:00,88.48,88.65,88.2,88.5,81969.0,88.48,88.65,88.2,88.5,81969.0
2018-10-18 10:30:00,88.58,88.87,88.5,88.74,104461.0,88.58,88.87,88.5,88.74,104461.0
2018-10-18 10:40:00,88.76,88.81,88.32,88.39,81961.0,88.76,88.81,88.32,88.39,81961.0
2018-10-18 10:50:00,88.37,88.69,88.37,88.54,71393.0,88.37,88.69,88.37,88.54,71393.0
2018-10-18 11:00:00,88.58,88.74,88.27,88.35,89792.0,88.58,88.74,88.27,88.35,89792.0
2018-10-18 11:10:00,88.38,88.58,88.36,88.41,39789.0,88.38,88.58,88.36,88.41,39789.0
2018-10-18 11:20:00,88.4,88.41,87.89,88.05,59205.0,88.4,88.41,87.89,88.05,59205.0
2018-10-18 11:30:00,88.02,88.13,87.61,87.84,70432.0,88.02,88.13,87.61,87.84,70432.0
2018-10-18 11:40:00,87.86,88.0,87.44,87.45,89224.0,87.86,88.0,87.44,87.45,89224.0
2018-10-18 11:50:00,87.52,87.61,87.17,87.48,60446.0,87.52,87.61,87.17,87.48,60446.0
2018-10-18 12:00:00,87.45,87.72,87.38,87.63,39078.0,87.45,87.72,87.38,87.63,39078.0
2018-10-18 12:10:00,87.67,87.82,87.56,87.65,30325.0,87.67,87.82,87.56,87.65,30325.0
2018-10-18 12:20:00,87.7,88.19,87.68,88.06,37836.0,87.7,88.19,87.68,88.06,37836.0
2018-10-18 12:30:00,88.04,88.11,87.85,87.97,50175.0,88.04,88.11,87.85,87.97,50175.0
2018-10-18 12:40:00,88.0,88.08,87.67,87.69,62766.0,88.0,88.08,87.67,87.69,62766.0
2018-10-18 12:50:00,87.73,87.77,87.58,87.58,26996.0,87.73,87.77,87.58,87.58,26996.0
2018-10-18 13:00:00,87.57,87.69,87.49,87.58,33932.0,87.57,87.69,87.49,87.58,33932.0
2018-10-18 13:10:00,87.55,87.63,87.46,87.48,53676.0,87.55,87.63,87.46,87.48,53676.0
2018-10-18 13:20:00,87.5,87.57,87.33,87.36,70134.0,87.5,87.57,87.33,87.36,70134.0
2018-10-18 13:30:00,87.42,87.49,87.09,87.15,73221.0,87.42,87.49,87.09,87.15,73221.0
2018-10-18 13:40:00,87.14,87.15,86.76,86.95,68348.0,87.14,87.15,86.76,86.95,68348.0
2018-10-18 13:50:00,86.99,87.12,86.52,87.07,112826.0,86.99,87.12,86.52,87.07,112826.0
2018-10-18 14:00:00,87.1,87.41,87.07,87.27,58046.0,87.1,87.41,87.07,87.27,58046.0
2018-10-18 14:10:00,87.28,87.38,86.98,87.02,58180.0,87.28,87.38,86.98,87.02,58180.0
2018-10-18 14:20:00,87.02,87.39,87.01,87.27,50164.0,87.02,87.39,87.01,87.27,50164.0
2018-10-18 14:30:00,87.24,87.31,86.98,87.12,68346.0,87.24,87.31,86.98,87.12,68346.0
2018-10-18 14:40:00,87.09,87.37,87.06,87.12,80293.0,87.09,87.37,87.06,87.12,80293.0
2018-10-18 14:50:00,87.14,87.35,87.09,87.12,58275.0,87.14,87.35,87.09,87.12,58275.0
2018-10-18 15:00:00,87.19,87.23,86.96,87.01,50518.0,87.19,87.23,86.96,87.01,50518.0
2018-10-18 15:10:00,87.03,87.11,86.81,86.87,135826.0,87.03,87.11,86.81,86.87,135826.0
2018-10-18 15:20:00,86.88,87.15,86.83,87.07,142321.0,86.88,87.15,86.83,87.07,142321.0
2018-10-18 15:30:00,87.06,87.13,86.88,87.03,245425.0,87.06,87.13,86.88,87.03,245425.0
2018-10-18 15:40:00,87.05,87.14,86.85,86.88,238600.0,87.05,87.14,86.85,86.88,238600.0
2018-10-18 15:50:00,86.88,87.12,86.79,87.09,437616.0,86.88,87.12,86.79,87.09,437616.0
2018-10-19 09:30:00,87.26,87.83,87.02,87.19,210712.0,87.26,87.83,87.02,87.19,210712.0
2018-10-19 09:40:00,87.24,88.15,87.17,87.9,111960.0,87.24,88.15,87.17,87.9,111960.0
2018-10-19 09:50:00,87.89,88.47,87.89,88.16,107725.0,87.89,88.47,87.89,88.16,107725.0
2018-10-19 10:00:00,88.17,88.28,87.77,87.79,82350.0,88.17,88.28,87.77,87.79,82350.0
2018-10-19 10:10:00,87.8,87.83,87.25,87.52,92974.0,87.8,87.83,87.25,87.52,92974.0
2018-10-19 10:20:00,87.52,87.54,87.24,87.44,59198.0,87.52,87.54,87.24,87.44,59198.0
2018-10-19 10:30:00,87.45,87.8,87.44,87.63,53286.0,87.45,87.8,87.44,87.63,53286.0
2018-10-19 10:40:00,87.62,87.73,87.45,87.48,51161.0,87.62,87.73,87.45,87.48,51161.0
2018-10-19 10:50:00,87.48,87.95,87.46,87.92,55949.0,87.48,87.95,87.46,87.92,55949.0
2018-10-19 11:00:00,87.92,88.24,87.91,88.24,111714.0,87.92,88.24,87.91,88.24,111714.0
2018-10-19 11:10:00,88.25,88.68,88.2,88.31,111075.0,88.25,88.68,88.2,88.31,111075.0
2018-10-19 11:20:00,88.32,88.46,88.21,88.34,109524.0,88.32,88.46,88.21,88.34,109524.0
2018-10-19 11:30:00,88.35,88.41,88.09,88.39,93403.0,88.35,88.41,88.09,88.39,93403.0
2018-10-19 11:40:00,88.4,88.74,88.37,88.39,92926.0,88.4,88.74,88.37,88.39,92926.0
2018-10-19 11:50:00,88.4,88.73,88.36,88.71,80559.0,88.4,88.73,88.36,88.71,80559.0
2018-10-19 12:00:00,88.71,88.83,88.41,88.55,42765.0,88.71,88.83,88.41,88.55,42765.0
2018-10-19 12:10:00,88.59,88.6,88.32,88.41,102764.0,88.59,88.6,88.32,88.41,102764.0
2018-10-19 12:20:00,88.39,88.39,87.75,87.86,66293.0,88.39,88.39,87.75,87.86,66293.0
2018-10-19 12:30:00,87.86,87.94,87.48,87.62,103376.0,87.86,87.94,87.48,87.62,103376.0
2018-10-19 12:40:00,87.62,87.91,87.44,87.89,60657.0,87.62,87.91,87.44,87.89,60657.0
2018-10-19 12:50:00,87.91,88.07,87.57,87.6,107646.0,87.91,88.07,87.57,87.6,107646.0
2018-10-19 13:00:00,87.6,87.64,87.4,87.53,46628.0,87.6,87.64,87.4,87.53,46628.0
2018-10-19 13:10:00,87.55,87.97,87.55,87.8,55839.0,87.55,87.97,87.55,87.8,55839.0
2018-10-19 13:20:00,87.81,87.82,87.54,87.67,50100.0,87.81,87.82,87.54,87.67,50100.0
2018-10-19 13:30:00,87.66,87.74,87.49,87.58,48563.0,87.66,87.74,87.49,87.58,48563.0
2018-10-19 13:40:00,87.56,87.61,87.37,87.55,68736.0,87.56,87.61,87.37,87.55,68736.0
2018-10-19 13:50:00,87.55,87.56,87.38,87.5,41607.0,87.55,87.56,87.38,87.5,41607.0
2018-10-19 14:00:00,87.48,87.58,87.25,87.35,84069.0,87.48,87.58,87.25,87.35,84069.0
2018-10-19 14:10:00,87.34,87.52,87.34,87.41,70916.0,87.34,87.52,87.34,87.41,70916.0
2018-10-19 14:20:00,87.41,87.65,87.3,87.33,56261.0,87.41,87.65,87.3,87.33,56261.0
2018-10-19 14:30:00,87.33,87.58,87.27,87.46,52263.0,87.33,87.58,87.27,87.46,52263.0
2018-10-19 14:40:00,87.45,87.62,87.37,87.6,62599.0,87.45,87.62,87.37,87.6,62599.0
2018-10-19 14:50:00,87.57,87.59,87.32,87.34,63511.0,87.57,87.59,87.32,87.34,63511.0
2018-10-19 15:00:00,87.34,87.41,87.13,87.22,69713.0,87.34,87.41,87.13,87.22,69713.0
2018-10-19 15:10:00,87.22,87.4,87.12,87.32,81593.0,87.22,87.4,87.12,87.32,81593.0
2018-10-19 15:20:00,87.32,87.42,87.15,87.35,78258.0,87.32,87.42,87.15,87.35,78258.0
2018-10-19 15:30:00,87.35,87.42,87.28,87.31,114180.0,87.35,87.42,87.28,87.31,114180.0
2018-10-19 15:40:00,87.3,87.64,87.24,87.52,191371.0,87.3,87.64,87.24,87.52,191371.0
2018-10-19 15:50:00,87.52,87.64,87.43,87.43,358513.0,87.52,87.64,87.43,87.43,358513.0
2018-10-22 09:30:00,87.84,88.4,87.76,87.8,64380.0,87.84,88.4,87.76,87.8,64380.0
2018-10-22 09:40:00,87.8,87.93,87.56,87.71,24738.0,87.8,87.93,87.56,87.71,24738.0
2018-10-22 09:50:00,87.59,87.6,87.34,87.54,42345.0,87.59,87.6,87.34,87.54,42345.0
2018-10-22 10:00:00,87.54,87.76,87.5,87.67,41941.0,87.54,87.76,87.5,87.67,41941.0
2018-10-22 10:10:00,87.65,87.94,87.62,87.82,59222.0,87.65,87.94,87.62,87.82,59222.0
2018-10-22 10:20:00,87.76,87.87,87.55,87.71,36757.0,87.76,87.87,87.55,87.71,36757.0
2018-10-22 10:30:00,87.73,87.93,87.67,87.86,47402.0,87.73,87.93,87.67,87.86,47402.0
2018-10-22 10:40:00,87.86,88.28,87.84,88.26,53795.0,87.86,88.28,87.84,88.26,53795.0
2018-10-22 10:50:00,88.31,88.58,88.31,88.43,35112.0,88.31,88.58,88.31,88.43,35112.0
2018-10-22 11:00:00,88.43,88.65,88.34,88.62,49918.0,88.43,88.65,88.34,88.62,49918.0
2018-10-22 11:10:00,88.62,88.68,88.3,88.67,34458.0,88.62,88.68,88.3,88.67,34458.0
2018-10-22 11:20:00,88.66,89.01,88.6,88.93,39279.0,88.66,89.01,88.6,88.93,39279.0
2018-10-22 11:30:00,88.91,88.91,88.7,88.81,24827.0,88.91,88.91,88.7,88.81,24827.0
2018-10-22 11:40:00,88.82,89.23,88.72,89.21,72995.0,88.82,89.23,88.72,89.21,72995.0
2018-10-22 11:50:00,89.2,89.2,88.75,88.9,16846.0,89.2,89.2,88.75,88.9,16846.0
2018-10-22 12:00:00,88.95,89.1,88.88,88.91,31513.0,88.95,89.1,88.88,88.91,31513.0
2018-10-22 12:10:00,88.93,88.95,88.52,88.66,40099.0,88.93,88.95,88.52,88.66,40099.0
2018-10-22 12:20:00,88.66,88.68,88.44,88.6,27566.0,88.66,88.68,88.44,88.6,27566.0
2018-10-22 12:30:00,88.61,88.67,88.53,88.54,27629.0,88.61,88.67,88.53,88.54,27629.0
2018-10-22 12:40:00,88.55,88.6,88.32,88.32,56240.0,88.55,88.6,88.32,88.32,56240.0
2018-10-22 12:50:00,88.31,88.46,88.23,88.23,39391.0,88.31,88.46,88.23,88.23,39391.0
2018-10-22 13:00:00,88.23,88.56,88.18,88.49,137502.0,88.23,88.56,88.18,88.49,137502.0
2018-10-22 13:10:00,88.52,88.52,88.22,88.22,28821.0,88.52,88.52,88.22,88.22,28821.0
2018-10-22 13:20:00,88.22,88.34,88.13,88.13,29623.0,88.22,88.34,88.13,88.13,29623.0
2018-10-22 13:30:00,88.12,88.34,88.09,88.23,36928.0,88.12,88.34,88.09,88.23,36928.0
2018-10-22 13:40:00,88.26,88.46,88.26,88.31,24300.0,88.26,88.46,88.26,88.31,24300.0
2018-10-22 13:50:00,88.29,88.37,88.2,88.35,23056.0,88.29,88.37,88.2,88.35,23056.0
2018-10-22 14:00:00,88.36,88.56,88.33,88.48,19908.0,88.36,88.56,88.33,88.48,19908.0
2018-10-22 14:10:00,88.49,88.62,88.46,88.55,20302.0,88.49,88.62,88.46,88.55,20302.0
2018-10-22 14:20:00,88.55,88.6,88.46,88.49,25092.0,88.55,88.6,88.46,88.49,25092.0
2018-10-22 14:30:00,88.5,88.71,88.47,88.64,25102.0,88.5,88.71,88.47,88.64,25102.0
2018-10-22 14:40:00,88.65,88.67,88.45,88.62,27200.0,88.65,88.67,88.45,88.62,27200.0
2018-10-22 14:50:00,88.64,88.8,88.58,88.76,32405.0,88.64,88.8,88.58,88.76,32405.0
2018-10-22 15:00:00,88.74,88.94,88.7,88.8,43089.0,88.74,88.94,88.7,88.8,43089.0
2018-10-22 15:10:00,88.8,88.94,88.64,88.68,52290.0,88.8,88.94,88.64,88.68,52290.0
2018-10-22 15:20:00,88.68,88.78,88.67,88.77,51760.0,88.68,88.78,88.67,88.77,51760.0
2018-10-22 15:30:00,88.78,88.9,88.63,88.63,84736.0,88.78,88.9,88.63,88.63,84736.0
2018-10-22 15:40:00,88.63,88.85,88.55,88.75,132967.0,88.63,88.85,88.55,88.75,132967.0
2018-10-22 15:50:00,88.75,88.89,88.6,88.61,299046.0,88.75,88.89,88.6,88.61,299046.0
2018-10-23 09:30:00,87.02,87.61,86.71,87.18,122495.0,87.02,87.61,86.71,87.18,122495.0
2018-10-23 09:40:00,87.13,87.48,86.89,87.26,70548.0,87.13,87.48,86.89,87.26,70548.0
2018-10-23 09:50:00,87.2,87.2,86.82,86.9,139937.0,87.2,87.2,86.82,86.9,139937.0
2018-10-23 10:00:00,86.87,86.97,85.68,85.71,171862.0,86.87,86.97,85.68,85.71,171862.0
2018-10-23 10:10:00,85.77,85.99,85.39,85.49,99613.0,85.77,85.99,85.39,85.49,99613.0
2018-10-23 10:20:00,85.49,85.57,84.79,84.94,215548.0,85.49,85.57,84.79,84.94,215548.0
2018-10-23 10:30:00,84.94,85.08,84.54,84.98,156765.0,84.94,85.08,84.54,84.98,156765.0
2018-10-23 10:40:00,85.0,85.15,84.7,84.9,108412.0,85.0,85.15,84.7,84.9,108412.0
2018-10-23 10:50:00,84.91,85.0,84.58,84.65,73781.0,84.91,85.0,84.58,84.65,73781.0
2018-10-23 11:00:00,84.64,85.0,84.51,84.84,116359.0,84.64,85.0,84.51,84.84,116359.0
2018-10-23 11:10:00,84.86,85.02,84.75,85.01,134322.0,84.86,85.02,84.75,85.01,134322.0
2018-10-23 11:20:00,85.0,85.21,85.0,85.07,171252.0,85.0,85.21,85.0,85.07,171252.0
2018-10-23 11:30:00,85.09,85.28,84.87,84.87,64186.0,85.09,85.28,84.87,84.87,64186.0
2018-10-23 11:40:00,84.83,84.88,84.52,84.53,66374.0,84.83,84.88,84.52,84.53,66374.0
2018-10-23 11:50:00,84.55,85.02,84.43,84.8,126758.0,84.55,85.02,84.43,84.8,126758.0
2018-10-23 12:00:00,84.78,85.21,84.74,85.16,157852.0,84.78,85.21,84.74,85.16,157852.0
2018-10-23 12:10:00,85.15,85.16,84.74,84.82,124604.0,85.15,85.16,84.74,84.82,124604.0
2018-10-23 12:20:00,84.82,85.16,84.8,85.04,111032.0,84.82,85.16,84.8,85.04,111032.0
2018-10-23 12:30:00,85.02,85.35,85.0,85.25,86800.0,85.02,85.35,85.0,85.25,86800.0
2018-10-23 12:40:00,85.27,85.31,85.1,85.2,62438.0,85.27,85.31,85.1,85.2,62438.0
2018-10-23 12:50:00,85.2,85.27,84.97,85.03,50742.0,85.2,85.27,84.97,85.03,50742.0
2018-10-23 13:00:00,85.02,85.6,85.0,85.6,84407.0,85.02,85.6,85.0,85.6,84407.0
2018-10-23 13:10:00,85.58,85.68,85.44,85.61,44192.0,85.58,85.68,85.44,85.61,44192.0
2018-10-23 13:20:00,85.61,85.81,85.55,85.81,57534.0,85.61,85.81,85.55,85.81,57534.0
2018-10-23 13:30:00,85.82,85.97,85.48,85.62,71416.0,85.82,85.97,85.48,85.62,71416.0
2018-10-23 13:40:00,85.63,85.63,85.28,85.33,35771.0,85.63,85.63,85.28,85.33,35771.0
2018-10-23 13:50:00,85.32,85.52,85.25,85.27,35261.0,85.32,85.52,85.25,85.27,35261.0
2018-10-23 14:00:00,85.28,85.51,85.23,85.26,71506.0,85.28,85.51,85.23,85.26,71506.0
2018-10-23 14:10:00,85.31,85.64,85.3,85.59,80647.0,85.31,85.64,85.3,85.59,80647.0
2018-10-23 14:20:00,85.6,85.6,85.38,85.41,66581.0,85.6,85.6,85.38,85.41,66581.0
2018-10-23 14:30:00,85.45,85.61,85.44,85.6,62187.0,85.45,85.61,85.44,85.6,62187.0
2018-10-23 14:40:00,85.6,85.95,85.6,85.94,68646.0,85.6,85.95,85.6,85.94,68646.0
2018-10-23 14:50:00,85.94,86.21,85.9,86.16,112615.0,85.94,86.21,85.9,86.16,112615.0
2018-10-23 15:00:00,86.12,86.38,86.1,86.1,80396.0,86.12,86.38,86.1,86.1,80396.0
2018-10-23 15:10:00,86.09,86.2,85.92,85.96,57460.0,86.09,86.2,85.92,85.96,57460.0
2018-10-23 15:20:00,85.98,86.2,85.96,86.04,44452.0,85.98,86.2,85.96,86.04,44452.0
2018-10-23 15:30:00,86.03,86.35,86.03,86.31,99186.0,86.03,86.35,86.03,86.31,99186.0
2018-10-23 15:40:00,86.32,86.43,86.18,86.38,144239.0,86.32,86.43,86.18,86.38,144239.0
2018-10-23 15:50:00,86.39,86.6,86.28,86.28,339704.0,86.39,86.6,86.28,86.28,339704.0
2018-10-24 09:30:00,86.07,86.58,85.33,85.75,49527.0,86.07,86.58,85.33,85.75,49527.0
2018-10-24 09:40:00,85.78,86.51,85.77,86.04,48253.0,85.78,86.51,85.77,86.04,48253.0
2018-10-24 09:50:00,86.0,86.27,85.8,86.05,67357.0,86.0,86.27,85.8,86.05,67357.0
2018-10-24 10:00:00,86.03,86.15,85.77,86.15,41955.0,86.03,86.15,85.77,86.15,41955.0
2018-10-24 10:10:00,86.17,86.41,86.01,86.35,46657.0,86.17,86.41,86.01,86.35,46657.0
2018-10-24 10:20:00,86.41,86.59,86.18,86.4,35177.0,86.41,86.59,86.18,86.4,35177.0
2018-10-24 10:30:00,86.36,86.71,86.26,86.31,61165.0,86.36,86.71,86.26,86.31,61165.0
2018-10-24 10:40:00,86.29,86.47,86.03,86.22,29152.0,86.29,86.47,86.03,86.22,29152.0
2018-10-24 10:50:00,86.2,86.21,85.79,85.84,37027.0,86.2,86.21,85.79,85.84,37027.0
2018-10-24 11:00:00,85.84,85.94,84.79,84.79,147005.0,85.84,85.94,84.79,84.79,147005.0
2018-10-24 11:10:00,84.79,85.05,84.78,84.85,113675.0,84.79,85.05,84.78,84.85,113675.0
2018-10-24 11:20:00,84.83,85.23,84.78,84.95,126345.0,84.83,85.23,84.78,84.95,126345.0
2018-10-24 11:30:00,84.97,85.0,84.74,84.9,53171.0,84.97,85.0,84.74,84.9,53171.0
2018-10-24 11:40:00,84.92,85.24,84.72,85.19,55104.0,84.92,85.24,84.72,85.19,55104.0
2018-10-24 11:50:00,85.16,85.74,85.03,85.62,25025.0,85.16,85.74,85.03,85.62,25025.0
2018-10-24 12:00:00,85.57,85.65,85.33,85.5,28802.0,85.57,85.65,85.33,85.5,28802.0
2018-10-24 12:10:00,85.52,85.68,85.36,85.42,33529.0,85.52,85.68,85.36,85.42,33529.0
2018-10-24 12:20:00,85.52,85.57,85.38,85.49,27230.0,85.52,85.57,85.38,85.49,27230.0
2018-10-24 12:30:00,85.5,85.53,85.12,85.15,18784.0,85.5,85.53,85.12,85.15,18784.0
2018-10-24 12:40:00,85.16,85.24,85.06,85.06,23917.0,85.16,85.24,85.06,85.06,23917.0
2018-10-24 12:50:00,85.04,85.33,84.98,85.27,22103.0,85.04,85.33,84.98,85.27,22103.0
2018-10-24 13:00:00,85.25,85.25,84.69,84.78,33701.0,85.25,85.25,84.69,84.78,33701.0
2018-10-24 13:10:00,84.79,85.09,84.63,85.02,49855.0,84.79,85.09,84.63,85.02,49855.0
2018-10-24 13:20:00,85.06,85.06,84.77,84.82,36256.0,85.06,85.06,84.77,84.82,36256.0
2018-10-24 13:30:00,84.85,84.91,84.56,84.57,47013.0,84.85,84.91,84.56,84.57,47013.0
2018-10-24 13:40:00,84.56,84.88,84.56,84.78,37854.0,84.56,84.88,84.56,84.78,37854.0
2018-10-24 13:50:00,84.77,84.95,84.53,84.62,50141.0,84.77,84.95,84.53,84.62,50141.0
2018-10-24 14:00:00,84.57,84.63,84.34,84.34,59771.0,84.57,84.63,84.34,84.34,59771.0
2018-10-24 14:10:00,84.36,84.57,84.18,84.47,86256.0,84.36,84.57,84.18,84.47,86256.0
2018-10-24 14:20:00,84.47,84.65,84.15,84.22,107221.0,84.47,84.65,84.15,84.22,107221.0
2018-10-24 14:30:00,84.23,84.25,84.08,84.12,158278.0,84.23,84.25,84.08,84.12,158278.0
2018-10-24 14:40:00,84.1,84.11,83.39,83.51,238724.0,84.1,84.11,83.39,83.51,238724.0
2018-10-24 14:50:00,83.52,83.64,83.3,83.4,104101.0,83.52,83.64,83.3,83.4,104101.0
2018-10-24 15:00:00,83.39,83.39,82.7,83.06,200308.0,83.39,83.39,82.7,83.06,200308.0
2018-10-24 15:10:00,83.06,83.15,82.71,82.71,180646.0,83.06,83.15,82.71,82.71,180646.0
2018-10-24 15:20:00,82.7,82.7,82.31,82.31,167773.0,82.7,82.7,82.31,82.31,167773.0
2018-10-24 15:30:00,82.31,82.68,82.3,82.51,188278.0,82.31,82.68,82.3,82.51,188278.0
2018-10-24 15:40:00,82.5,82.7,82.36,82.4,303322.0,82.5,82.7,82.36,82.4,303322.0
2018-10-24 15:50:00,82.4,82.56,81.92,82.12,810055.0,82.4,82.56,81.92,82.12,810055.0
2018-10-25 09:30:00,82.69,83.89,82.48,83.65,82028.0,82.69,83.89,82.48,83.65,82028.0
2018-10-25 09:40:00,83.6,84.53,83.33,84.52,99926.0,83.6,84.53,83.33,84.52,99926.0
2018-10-25 09:50:00,84.44,84.62,83.98,84.37,60945.0,84.44,84.62,83.98,84.37,60945.0
2018-10-25 10:00:00,84.34,85.17,84.34,85.1,150762.0,84.34,85.17,84.34,85.1,150762.0
2018-10-25 10:10:00,85.1,85.1,84.32,84.32,99622.0,85.1,85.1,84.32,84.32,99622.0
2018-10-25 10:20:00,84.33,84.69,84.23,84.65,105400.0,84.33,84.69,84.23,84.65,105400.0
2018-10-25 10:30:00,84.66,84.93,84.52,84.54,115981.0,84.66,84.93,84.52,84.54,115981.0
2018-10-25 10:40:00,84.54,84.96,84.5,84.7,99644.0,84.54,84.96,84.5,84.7,99644.0
2018-10-25 10:50:00,84.75,85.29,84.75,84.8,78177.0,84.75,85.29,84.75,84.8,78177.0
2018-10-25 11:00:00,84.77,85.03,84.55,84.9,60938.0,84.77,85.03,84.55,84.9,60938.0
2018-10-25 11:10:00,84.95,85.26,84.75,85.21,67081.0,84.95,85.26,84.75,85.21,67081.0
2018-10-25 11:20:00,85.2,85.47,85.13,85.38,77067.0,85.2,85.47,85.13,85.38,77067.0
2018-10-25 11:30:00,85.36,85.44,85.14,85.22,81092.0,85.36,85.44,85.14,85.22,81092.0
2018-10-25 11:40:00,85.23,85.27,84.98,85.25,43561.0,85.23,85.27,84.98,85.25,43561.0
2018-10-25 11:50:00,85.23,85.32,85.1,85.28,34471.0,85.23,85.32,85.1,85.28,34471.0
2018-10-25 12:00:00,85.29,85.61,85.12,85.56,45271.0,85.29,85.61,85.12,85.56,45271.0
2018-10-25 12:10:00,85.58,85.62,85.21,85.25,41364.0,85.58,85.62,85.21,85.25,41364.0
2018-10-25 12:20:00,85.23,85.63,85.23,85.63,49593.0,85.23,85.63,85.23,85.63,49593.0
2018-10-25 12:30:00,85.58,85.76,85.49,85.63,27993.0,85.58,85.76,85.49,85.63,27993.0
2018-10-25 12:40:00,85.66,85.76,85.38,85.73,31695.0,85.66,85.76,85.38,85.73,31695.0
2018-10-25 12:50:00,85.73,85.73,85.32,85.36,36044.0,85.73,85.73,85.32,85.36,36044.0
2018-10-25 13:00:00,85.38,85.52,85.26,85.33,45388.0,85.38,85.52,85.26,85.33,45388.0
2018-10-25 13:10:00,85.32,85.5,85.31,85.47,32370.0,85.32,85.5,85.31,85.47,32370.0
2018-10-25 13:20:00,85.46,85.67,85.42,85.65,47764.0,85.46,85.67,85.42,85.65,47764.0
2018-10-25 13:30:00,85.65,85.9,85.56,85.8,84858.0,85.65,85.9,85.56,85.8,84858.0
2018-10-25 13:40:00,85.8,85.88,85.63,85.74,40720.0,85.8,85.88,85.63,85.74,40720.0
2018-10-25 13:50:00,85.73,85.73,85.46,85.57,41899.0,85.73,85.73,85.46,85.57,41899.0
2018-10-25 14:00:00,85.59,85.8,85.42,85.8,44740.0,85.59,85.8,85.42,85.8,44740.0
2018-10-25 14:10:00,85.82,85.98,85.76,85.91,56946.0,85.82,85.98,85.76,85.91,56946.0
2018-10-25 14:20:00,85.94,86.21,85.83,86.14,70414.0,85.94,86.21,85.83,86.14,70414.0
2018-10-25 14:30:00,86.13,86.25,85.97,86.05,62221.0,86.13,86.25,85.97,86.05,62221.0
2018-10-25 14:40:00,86.05,86.27,85.99,86.12,39229.0,86.05,86.27,85.99,86.12,39229.0
2018-10-25 14:50:00,86.13,86.25,85.98,86.13,55833.0,86.13,86.25,85.98,86.13,55833.0
2018-10-25 15:00:00,86.16,86.21,85.96,86.06,106911.0,86.16,86.21,85.96,86.06,106911.0
2018-10-25 15:10:00,86.04,86.17,85.98,86.09,69596.0,86.04,86.17,85.98,86.09,69596.0
2018-10-25 15:20:00,86.09,86.1,85.83,85.97,67560.0,86.09,86.1,85.83,85.97,67560.0
2018-10-25 15:30:00,85.98,86.02,85.7,85.84,71670.0,85.98,86.02,85.7,85.84,71670.0
2018-10-25 15:40:00,85.84,85.92,85.53,85.66,151440.0,85.84,85.92,85.53,85.66,151440.0
2018-10-25 15:50:00,85.66,85.79,85.25,85.61,399415.0,85.66,85.79,85.25,85.61,399415.0
2018-10-26 09:30:00,84.1,84.83,83.81,84.28,71117.0,84.1,84.83,83.81,84.28,71117.0
2018-10-26 09:40:00,84.27,84.71,84.12,84.57,51674.0,84.27,84.71,84.12,84.57,51674.0
2018-10-26 09:50:00,84.56,84.62,83.99,84.17,51109.0,84.56,84.62,83.99,84.17,51109.0
2018-10-26 10:00:00,84.14,84.18,83.15,83.36,94728.0,84.14,84.18,83.15,83.36,94728.0
2018-10-26 10:10:00,83.39,83.62,83.26,83.4,79912.0,83.39,83.62,83.26,83.4,79912.0
2018-10-26 10:20:00,83.46,83.93,83.33,83.54,48143.0,83.46,83.93,83.33,83.54,48143.0
2018-10-26 10:30:00,83.49,83.68,83.24,83.46,49795.0,83.49,83.68,83.24,83.46,49795.0
2018-10-26 10:40:00,83.46,83.55,83.15,83.19,71851.0,83.46,83.55,83.15,83.19,71851.0
2018-10-26 10:50:00,83.17,83.53,82.84,82.92,73062.0,83.17,83.53,82.84,82.92,73062.0
2018-10-26 11:00:00,82.91,83.36,82.91,83.23,81154.0,82.91,83.36,82.91,83.23,81154.0
2018-10-26 11:10:00,83.31,83.83,83.19,83.66,40282.0,83.31,83.83,83.19,83.66,40282.0
2018-10-26 11:20:00,83.65,84.14,83.61,83.98,44537.0,83.65,84.14,83.61,83.98,44537.0
2018-10-26 11:30:00,84.02,84.67,84.02,84.22,45470.0,84.02,84.67,84.02,84.22,45470.0
2018-10-26 11:40:00,84.23,84.4,83.86,84.14,62040.0,84.23,84.4,83.86,84.14,62040.0
2018-10-26 11:50:00,84.16,84.56,84.15,84.38,34483.0,84.16,84.56,84.15,84.38,34483.0
2018-10-26 12:00:00,84.38,84.91,84.38,84.86,40449.0,84.38,84.91,84.38,84.86,40449.0
2018-10-26 12:10:00,84.82,84.87,84.57,84.79,36874.0,84.82,84.87,84.57,84.79,36874.0
2018-10-26 12:20:00,84.79,85.05,84.68,84.77,38715.0,84.79,85.05,84.68,84.77,38715.0
2018-10-26 12:30:00,84.83,85.13,84.77,84.87,24587.0,84.83,85.13,84.77,84.87,24587.0
2018-10-26 12:40:00,84.89,85.58,84.86,85.53,80107.0,84.89,85.58,84.86,85.53,80107.0
2018-10-26 12:50:00,85.52,85.57,85.03,85.12,29137.0,85.52,85.57,85.03,85.12,29137.0
2018-10-26 13:00:00,85.17,85.57,85.15,85.16,36598.0,85.17,85.57,85.15,85.16,36598.0
2018-10-26 13:10:00,85.17,85.23,84.97,85.14,71189.0,85.17,85.23,84.97,85.14,71189.0
2018-10-26 13:20:00,85.12,85.21,84.88,84.88,31370.0,85.12,85.21,84.88,84.88,31370.0
2018-10-26 13:30:00,84.87,84.87,84.38,84.49,54423.0,84.87,84.87,84.38,84.49,54423.0
2018-10-26 13:40:00,84.52,85.19,84.5,85.14,34478.0,84.52,85.19,84.5,85.14,34478.0
2018-10-26 13:50:00,85.14,85.27,84.98,85.2,27872.0,85.14,85.27,84.98,85.2,27872.0
2018-10-26 14:00:00,85.21,85.24,84.6,84.72,23335.0,85.21,85.24,84.6,84.72,23335.0
2018-10-26 14:10:00,84.71,84.85,84.49,84.68,53339.0,84.71,84.85,84.49,84.68,53339.0
2018-10-26 14:20:00,84.73,85.0,84.51,84.84,30983.0,84.73,85.0,84.51,84.84,30983.0
2018-10-26 14:30:00,84.81,85.11,84.76,84.92,21648.0,84.81,85.11,84.76,84.92,21648.0
2018-10-26 14:40:00,84.95,84.98,84.39,84.45,35385.0,84.95,84.98,84.39,84.45,35385.0
2018-10-26 14:50:00,84.46,84.54,84.01,84.1,51306.0,84.46,84.54,84.01,84.1,51306.0
2018-10-26 15:00:00,84.09,84.2,83.85,84.03,84573.0,84.09,84.2,83.85,84.03,84573.0
2018-10-26 15:10:00,84.04,84.38,83.91,84.33,60656.0,84.04,84.38,83.91,84.33,60656.0
2018-10-26 15:20:00,84.3,84.64,84.26,84.49,76568.0,84.3,84.64,84.26,84.49,76568.0
2018-10-26 15:30:00,84.47,84.84,84.25,84.69,94489.0,84.47,84.84,84.25,84.69,94489.0
2018-10-26 15:40:00,84.67,84.89,84.35,84.71,179525.0,84.67,84.89,84.35,84.71,179525.0
2018-10-26 15:50:00,84.72,84.97,84.45,84.62,322442.0,84.72,84.97,84.45,84.62,322442.0
2018-10-29 09:30:00,85.98,86.92,85.53,86.73,83611.0,85.98,86.92,85.53,86.73,83611.0
2018-10-29 09:40:00,86.73,86.9,86.43,86.54,71139.0,86.73,86.9,86.43,86.54,71139.0
2018-10-29 09:50:00,86.52,86.58,86.17,86.36,46603.0,86.52,86.58,86.17,86.36,46603.0
2018-10-29 10:00:00,86.38,86.93,86.35,86.72,55375.0,86.38,86.93,86.35,86.72,55375.0
2018-10-29 10:10:00,86.76,86.8,86.32,86.48,44218.0,86.76,86.8,86.32,86.48,44218.0
2018-10-29 10:20:00,86.45,86.91,86.36,86.9,37387.0,86.45,86.91,86.36,86.9,37387.0
2018-10-29 10:30:00,86.9,86.95,86.54,86.65,61536.0,86.9,86.95,86.54,86.65,61536.0
2018-10-29 10:40:00,86.65,86.92,86.54,86.59,58781.0,86.65,86.92,86.54,86.59,58781.0
2018-10-29 10:50:00,86.61,86.83,86.6,86.75,54139.0,86.61,86.83,86.6,86.75,54139.0
2018-10-29 11:00:00,86.77,86.91,86.64,86.79,48589.0,86.77,86.91,86.64,86.79,48589.0
2018-10-29 11:10:00,86.77,86.85,86.32,86.39,50710.0,86.77,86.85,86.32,86.39,50710.0
2018-10-29 11:20:00,86.39,86.6,86.32,86.58,26402.0,86.39,86.6,86.32,86.58,26402.0
2018-10-29 11:30:00,86.6,86.78,86.45,86.76,24751.0,86.6,86.78,86.45,86.76,24751.0
2018-10-29 11:40:00,86.76,86.93,86.63,86.86,33799.0,86.76,86.93,86.63,86.86,33799.0
2018-10-29 11:50:00,86.86,86.94,86.27,86.31,36283.0,86.86,86.94,86.27,86.31,36283.0
2018-10-29 12:00:00,86.31,86.47,85.92,85.95,39767.0,86.31,86.47,85.92,85.95,39767.0
2018-10-29 12:10:00,85.96,86.09,85.83,85.86,25833.0,85.96,86.09,85.83,85.86,25833.0
2018-10-29 12:20:00,85.86,85.96,85.63,85.86,35112.0,85.86,85.96,85.63,85.86,35112.0
2018-10-29 12:30:00,85.85,86.13,85.68,85.84,32139.0,85.85,86.13,85.68,85.84,32139.0
2018-10-29 12:40:00,85.83,86.21,85.83,85.98,38428.0,85.83,86.21,85.83,85.98,38428.0
2018-10-29 12:50:00,86.0,86.08,85.75,85.88,24105.0,86.0,86.08,85.75,85.88,24105.0
2018-10-29 13:00:00,85.89,86.35,85.89,86.3,60053.0,85.89,86.35,85.89,86.3,60053.0
2018-10-29 13:10:00,86.29,86.31,85.99,86.07,21765.0,86.29,86.31,85.99,86.07,21765.0
2018-10-29 13:20:00,86.07,86.16,85.97,86.09,17241.0,86.07,86.16,85.97,86.09,17241.0
2018-10-29 13:30:00,86.09,86.38,86.03,86.1,32739.0,86.09,86.38,86.03,86.1,32739.0
2018-10-29 13:40:00,86.12,86.14,85.84,85.95,45867.0,86.12,86.14,85.84,85.95,45867.0
2018-10-29 13:50:00,85.95,86.13,85.89,85.92,26823.0,85.95,86.13,85.89,85.92,26823.0
2018-10-29 14:00:00,85.93,86.01,85.73,85.85,31459.0,85.93,86.01,85.73,85.85,31459.0
2018-10-29 14:10:00,85.8,85.8,85.3,85.46,56410.0,85.8,85.8,85.3,85.46,56410.0
2018-10-29 14:20:00,85.47,85.54,85.26,85.26,23545.0,85.47,85.54,85.26,85.26,23545.0
2018-10-29 14:30:00,85.24,85.31,85.04,85.06,37516.0,85.24,85.31,85.04,85.06,37516.0
2018-10-29 14:40:00,85.09,85.43,85.08,85.16,34232.0,85.09,85.43,85.08,85.16,34232.0
2018-10-29 14:50:00,85.15,85.19,84.75,84.88,45803.0,85.15,85.19,84.75,84.88,45803.0
2018-10-29 15:00:00,84.9,84.91,84.24,84.34,53126.0,84.9,84.91,84.24,84.34,53126.0
2018-10-29 15:10:00,84.34,84.41,83.92,84.29,95499.0,84.34,84.41,83.92,84.29,95499.0
2018-10-29 15:20:00,84.27,84.55,84.0,84.27,71032.0,84.27,84.55,84.0,84.27,71032.0
2018-10-29 15:30:00,84.25,84.37,83.97,84.24,115100.0,84.25,84.37,83.97,84.24,115100.0
2018-10-29 15:40:00,84.24,84.76,83.92,84.66,250881.0,84.24,84.76,83.92,84.66,250881.0
2018-10-29 15:50:00,84.66,85.06,84.62,84.99,408495.0,84.66,85.06,84.62,84.99,408495.0
2018-10-30 09:30:00,84.38,85.16,84.38,84.7,132129.0,84.38,85.16,84.38,84.7,132129.0
2018-10-30 09:40:00,84.71,85.45,84.7,85.08,104512.0,84.71,85.45,84.7,85.08,104512.0
2018-10-30 09:50:00,85.04,85.52,84.91,85.36,148062.0,85.04,85.52,84.91,85.36,148062.0
2018-10-30 10:00:00,85.4,85.46,85.01,85.03,83541.0,85.4,85.46,85.01,85.03,83541.0
2018-10-30 10:10:00,85.06,85.26,84.79,85.18,97042.0,85.06,85.26,84.79,85.18,97042.0
2018-10-30 10:20:00,85.2,85.55,85.2,85.39,100973.0,85.2,85.55,85.2,85.39,100973.0
2018-10-30 10:30:00,85.41,85.47,84.73,85.15,73238.0,85.41,85.47,84.73,85.15,73238.0
2018-10-30 10:40:00,85.11,85.33,84.76,85.09,51011.0,85.11,85.33,84.76,85.09,51011.0
2018-10-30 10:50:00,85.04,85.2,84.58,84.69,79683.0,85.04,85.2,84.58,84.69,79683.0
2018-10-30 11:00:00,84.7,85.47,84.45,85.36,85051.0,84.7,85.47,84.45,85.36,85051.0
2018-10-30 11:10:00,85.36,85.37,85.08,85.19,96233.0,85.36,85.37,85.08,85.19,96233.0
2018-10-30 11:20:00,85.17,85.94,85.15,85.68,89119.0,85.17,85.94,85.15,85.68,89119.0
2018-10-30 11:30:00,85.73,86.13,85.65,85.99,99054.0,85.73,86.13,85.65,85.99,99054.0
2018-10-30 11:40:00,85.94,86.24,85.74,86.21,48131.0,85.94,86.24,85.74,86.21,48131.0
2018-10-30 11:50:00,86.22,86.25,85.27,85.36,85756.0,86.22,86.25,85.27,85.36,85756.0
2018-10-30 12:00:00,85.4,85.69,85.35,85.53,52448.0,85.4,85.69,85.35,85.53,52448.0
2018-10-30 12:10:00,85.53,85.72,85.23,85.41,74344.0,85.53,85.72,85.23,85.41,74344.0
2018-10-30 12:20:00,85.41,85.64,85.36,85.58,28912.0,85.41,85.64,85.36,85.58,28912.0
2018-10-30 12:30:00,85.55,85.64,85.38,85.58,47055.0,85.55,85.64,85.38,85.58,47055.0
2018-10-30 12:40:00,85.57,85.65,85.39,85.57,46176.0,85.57,85.65,85.39,85.57,46176.0
2018-10-30 12:50:00,85.55,85.62,85.2,85.24,39903.0,85.55,85.62,85.2,85.24,39903.0
2018-10-30 13:00:00,85.2,85.22,85.03,85.19,40669.0,85.2,85.22,85.03,85.19,40669.0
2018-10-30 13:10:00,85.17,85.17,84.77,84.99,70661.0,85.17,85.17,84.77,84.99,70661.0
2018-10-30 13:20:00,84.98,85.14,84.54,84.59,46092.0,84.98,85.14,84.54,84.59,46092.0
2018-10-30 13:30:00,84.62,84.77,84.4,84.77,59868.0,84.62,84.77,84.4,84.77,59868.0
2018-10-30 13:40:00,84.75,85.04,84.74,84.95,45473.0,84.75,85.04,84.74,84.95,45473.0
2018-10-30 13:50:00,84.95,85.05,84.68,85.04,52506.0,84.95,85.05,84.68,85.04,52506.0
2018-10-30 14:00:00,85.02,85.12,84.69,84.7,50715.0,85.02,85.12,84.69,84.7,50715.0
2018-10-30 14:10:00,84.69,84.8,84.41,84.62,55579.0,84.69,84.8,84.41,84.62,55579.0
2018-10-30 14:20:00,84.63,84.89,84.59,84.73,48539.0,84.63,84.89,84.59,84.73,48539.0
2018-10-30 14:30:00,84.7,85.1,84.56,85.01,41700.0,84.7,85.1,84.56,85.01,41700.0
2018-10-30 14:40:00,85.04,85.22,84.96,85.19,30702.0,85.04,85.22,84.96,85.19,30702.0
2018-10-30 14:50:00,85.18,85.51,85.18,85.32,63548.0,85.18,85.51,85.18,85.32,63548.0
2018-10-30 15:00:00,85.32,85.37,85.14,85.35,76695.0,85.32,85.37,85.14,85.35,76695.0
2018-10-30 15:10:00,85.35,85.68,85.33,85.57,57976.0,85.35,85.68,85.33,85.57,57976.0
2018-10-30 15:20:00,85.56,85.91,85.44,85.88,101050.0,85.56,85.91,85.44,85.88,101050.0
2018-10-30 15:30:00,85.88,86.08,85.74,85.75,130278.0,85.88,86.08,85.74,85.75,130278.0
2018-10-30 15:40:00,85.74,85.88,85.6,85.82,136826.0,85.74,85.88,85.6,85.82,136826.0
2018-10-30 15:50:00,85.83,86.04,85.8,85.86,339008.0,85.83,86.04,85.8,85.86,339008.0
2018-10-31 09:30:00,87.25,87.49,86.75,87.2,103812.0,87.25,87.49,86.75,87.2,103812.0
2018-10-31 09:40:00,87.16,87.67,87.14,87.45,30452.0,87.16,87.67,87.14,87.45,30452.0
2018-10-31 09:50:00,87.43,87.63,87.24,87.56,40567.0,87.43,87.63,87.24,87.56,40567.0
2018-10-31 10:00:00,87.61,87.7,87.03,87.1,65811.0,87.61,87.7,87.03,87.1,65811.0
2018-10-31 10:10:00,87.12,87.28,86.92,87.15,51289.0,87.12,87.28,86.92,87.15,51289.0
2018-10-31 10:20:00,87.17,87.53,87.13,87.36,39890.0,87.17,87.53,87.13,87.36,39890.0
2018-10-31 10:30:00,87.33,87.46,87.22,87.29,60642.0,87.33,87.46,87.22,87.29,60642.0
2018-10-31 10:40:00,87.28,87.52,87.16,87.17,55213.0,87.28,87.52,87.16,87.17,55213.0
2018-10-31 10:50:00,87.16,87.42,87.02,87.26,35305.0,87.16,87.42,87.02,87.26,35305.0
2018-10-31 11:00:00,87.29,87.29,86.96,87.0,27867.0,87.29,87.29,86.96,87.0,27867.0
2018-10-31 11:10:00,86.98,87.27,86.91,87.02,35908.0,86.98,87.27,86.91,87.02,35908.0
2018-10-31 11:20:00,87.04,87.3,87.02,87.28,41534.0,87.04,87.3,87.02,87.28,41534.0
2018-10-31 11:30:00,87.28,87.46,87.19,87.31,22064.0,87.28,87.46,87.19,87.31,22064.0
2018-10-31 11:40:00,87.38,87.44,87.0,87.12,26002.0,87.38,87.44,87.0,87.12,26002.0
2018-10-31 11:50:00,87.12,87.16,86.89,87.02,37436.0,87.12,87.16,86.89,87.02,37436.0
2018-10-31 12:00:00,87.02,87.08,86.75,86.87,41109.0,87.02,87.08,86.75,86.87,41109.0
2018-10-31 12:10:00,86.88,86.99,86.76,86.89,75672.0,86.88,86.99,86.76,86.89,75672.0
2018-10-31 12:20:00,86.87,86.96,86.83,86.87,27811.0,86.87,86.96,86.83,86.87,27811.0
2018-10-31 12:30:00,86.89,86.95,86.83,86.9,30728.0,86.89,86.95,86.83,86.9,30728.0
2018-10-31 12:40:00,86.9,87.01,86.83,86.87,32561.0,86.9,87.01,86.83,86.87,32561.0
2018-10-31 12:50:00,86.86,87.02,86.75,86.96,24702.0,86.86,87.02,86.75,86.96,24702.0
2018-10-31 13:00:00,86.95,86.96,86.8,86.91,15179.0,86.95,86.96,86.8,86.91,15179.0
2018-10-31 13:10:00,86.88,87.1,86.88,86.94,19801.0,86.88,87.1,86.88,86.94,19801.0
2018-10-31 13:20:00,86.92,86.98,86.76,86.77,22444.0,86.92,86.98,86.76,86.77,22444.0
2018-10-31 13:30:00,86.77,86.8,86.59,86.64,23326.0,86.77,86.8,86.59,86.64,23326.0
2018-10-31 13:40:00,86.64,86.85,86.58,86.83,32142.0,86.64,86.85,86.58,86.83,32142.0
2018-10-31 13:50:00,86.83,86.96,86.67,86.83,54894.0,86.83,86.96,86.67,86.83,54894.0
2018-10-31 14:00:00,86.83,86.99,86.63,86.92,20431.0,86.83,86.99,86.63,86.92,20431.0
2018-10-31 14:10:00,86.9,87.07,86.9,86.91,22579.0,86.9,87.07,86.9,86.91,22579.0
2018-10-31 14:20:00,86.91,86.96,86.8,86.85,20709.0,86.91,86.96,86.8,86.85,20709.0
2018-10-31 14:30:00,86.86,86.92,86.8,86.89,20371.0,86.86,86.92,86.8,86.89,20371.0
2018-10-31 14:40:00,86.91,86.99,86.63,86.63,32572.0,86.91,86.99,86.63,86.63,32572.0
2018-10-31 14:50:00,86.62,86.71,86.57,86.71,28313.0,86.62,86.71,86.57,86.71,28313.0
2018-10-31 15:00:00,86.69,86.75,86.55,86.55,45286.0,86.69,86.75,86.55,86.55,45286.0
2018-10-31 15:10:00,86.52,86.56,86.21,86.21,73817.0,86.52,86.56,86.21,86.21,73817.0
2018-10-31 15:20:00,86.22,86.29,85.92,86.13,73837.0,86.22,86.29,85.92,86.13,73837.0
2018-10-31 15:30:00,86.11,86.18,85.74,85.74,85608.0,86.11,86.18,85.74,85.74,85608.0
2018-10-31 15:40:00,85.74,85.92,85.38,85.39,150869.0,85.74,85.92,85.38,85.39,150869.0
2018-10-31 15:50:00,85.39,85.62,85.37,85.51,372871.0,85.39,85.62,85.37,85.51,372871.0
2018-11-01 09:30:00,85.62,86.45,85.62,86.44,64895.0,85.62,86.45,85.62,86.44,64895.0
2018-11-01 09:40:00,86.51,86.63,85.92,86.0,87457.0,86.51,86.63,85.92,86.0,87457.0
2018-11-01 09:50:00,85.97,86.63,85.94,86.48,36270.0,85.97,86.63,85.94,86.48,36270.0
2018-11-01 10:00:00,86.47,86.62,86.17,86.37,50798.0,86.47,86.62,86.17,86.37,50798.0
2018-11-01 10:10:00,86.43,86.99,86.43,86.59,42233.0,86.43,86.99,86.43,86.59,42233.0
2018-11-01 10:20:00,86.61,87.0,86.48,86.96,36108.0,86.61,87.0,86.48,86.96,36108.0
2018-11-01 10:30:00,86.96,87.06,86.83,86.92,59277.0,86.96,87.06,86.83,86.92,59277.0
2018-11-01 10:40:00,86.91,87.04,86.78,86.96,36523.0,86.91,87.04,86.78,86.96,36523.0
2018-11-01 10:50:00,86.97,87.05,86.87,87.0,54748.0,86.97,87.05,86.87,87.0,54748.0
2018-11-01 11:00:00,87.01,87.09,86.84,86.96,30261.0,87.01,87.09,86.84,86.96,30261.0
2018-11-01 11:10:00,86.95,87.41,86.9,87.36,30690.0,86.95,87.41,86.9,87.36,30690.0
2018-11-01 11:20:00,87.35,87.6,87.3,87.37,62052.0,87.35,87.6,87.3,87.37,62052.0
2018-11-01 11:30:00,87.42,87.42,87.07,87.14,29599.0,87.42,87.42,87.07,87.14,29599.0
2018-11-01 11:40:00,87.2,87.34,87.03,87.28,31981.0,87.2,87.34,87.03,87.28,31981.0
2018-11-01 11:50:00,87.28,87.54,87.22,87.32,21383.0,87.28,87.54,87.22,87.32,21383.0
2018-11-01 12:00:00,87.33,87.34,87.15,87.28,37314.0,87.33,87.34,87.15,87.28,37314.0
2018-11-01 12:10:00,87.27,87.27,87.05,87.17,17119.0,87.27,87.27,87.05,87.17,17119.0
2018-11-01 12:20:00,87.18,87.48,87.18,87.4,19030.0,87.18,87.48,87.18,87.4,19030.0
2018-11-01 12:30:00,87.37,87.47,87.26,87.34,23727.0,87.37,87.47,87.26,87.34,23727.0
2018-11-01 12:40:00,87.3,87.62,87.3,87.6,37199.0,87.3,87.62,87.3,87.6,37199.0
2018-11-01 12:50:00,87.61,87.63,87.46,87.63,25111.0,87.61,87.63,87.46,87.63,25111.0
2018-11-01 13:00:00,87.65,87.67,87.35,87.39,41876.0,87.65,87.67,87.35,87.39,41876.0
2018-11-01 13:10:00,87.43,87.47,87.35,87.38,32569.0,87.43,87.47,87.35,87.38,32569.0
2018-11-01 13:20:00,87.38,87.56,87.35,87.53,24876.0,87.38,87.56,87.35,87.53,24876.0
2018-11-01 13:30:00,87.55,87.68,87.46,87.58,64747.0,87.55,87.68,87.46,87.58,64747.0
2018-11-01 13:40:00,87.58,87.77,87.58,87.76,54032.0,87.58,87.77,87.58,87.76,54032.0
2018-11-01 13:50:00,87.76,87.78,87.68,87.68,48971.0,87.76,87.78,87.68,87.68,48971.0
2018-11-01 14:00:00,87.71,87.85,87.69,87.84,56519.0,87.71,87.85,87.69,87.84,56519.0
2018-11-01 14:10:00,87.83,88.0,87.81,88.0,39833.0,87.83,88.0,87.81,88.0,39833.0
2018-11-01 14:20:00,88.0,88.3,87.99,88.29,142547.0,88.0,88.3,87.99,88.29,142547.0
2018-11-01 14:30:00,88.27,88.3,88.07,88.11,67136.0,88.27,88.3,88.07,88.11,67136.0
2018-11-01 14:40:00,88.1,88.38,88.01,88.31,56698.0,88.1,88.38,88.01,88.31,56698.0
2018-11-01 14:50:00,88.33,88.47,88.11,88.23,94652.0,88.33,88.47,88.11,88.23,94652.0
2018-11-01 15:00:00,88.22,88.27,87.95,88.15,100536.0,88.22,88.27,87.95,88.15,100536.0
2018-11-01 15:10:00,88.15,88.26,88.08,88.24,60437.0,88.15,88.26,88.08,88.24,60437.0
2018-11-01 15:20:00,88.24,88.35,88.15,88.25,68112.0,88.24,88.35,88.15,88.25,68112.0
2018-11-01 15:30:00,88.24,88.27,88.08,88.25,72097.0,88.24,88.27,88.08,88.25,72097.0
2018-11-01 15:40:00,88.25,88.33,88.15,88.27,193308.0,88.25,88.33,88.15,88.27,193308.0
2018-11-01 15:50:00,88.26,88.28,87.96,88.04,382909.0,88.26,88.28,87.96,88.04,382909.0
2018-11-02 09:30:00,88.45,89.67,88.36,89.42,125743.0,88.45,89.67,88.36,89.42,125743.0
2018-11-02 09:40:00,89.4,90.28,89.3,90.02,146041.0,89.4,90.28,89.3,90.02,146041.0
2018-11-02 09:50:00,89.97,90.01,89.42,89.93,52781.0,89.97,90.01,89.42,89.93,52781.0
2018-11-02 10:00:00,89.91,89.94,88.84,89.36,57049.0,89.91,89.94,88.84,89.36,57049.0
2018-11-02 10:10:00,89.38,90.02,89.17,89.91,58548.0,89.38,90.02,89.17,89.91,58548.0
2018-11-02 10:20:00,89.87,89.95,89.33,89.36,40428.0,89.87,89.95,89.33,89.36,40428.0
2018-11-02 10:30:00,89.36,89.57,88.69,88.74,64539.0,89.36,89.57,88.69,88.74,64539.0
2018-11-02 10:40:00,88.7,89.13,88.33,88.83,58548.0,88.7,89.13,88.33,88.83,58548.0
2018-11-02 10:50:00,88.87,89.54,88.87,89.41,38391.0,88.87,89.54,88.87,89.41,38391.0
2018-11-02 11:00:00,89.38,89.58,88.8,89.09,42399.0,89.38,89.58,88.8,89.09,42399.0
2018-11-02 11:10:00,89.05,89.18,88.83,89.02,39778.0,89.05,89.18,88.83,89.02,39778.0
2018-11-02 11:20:00,88.97,88.98,88.52,88.74,34666.0,88.97,88.98,88.52,88.74,34666.0
2018-11-02 11:30:00,88.74,89.15,88.64,89.03,34118.0,88.74,89.15,88.64,89.03,34118.0
2018-11-02 11:40:00,89.09,89.18,88.86,88.89,23732.0,89.09,89.18,88.86,88.89,23732.0
2018-11-02 11:50:00,88.94,88.98,88.77,88.95,27399.0,88.94,88.98,88.77,88.95,27399.0
2018-11-02 12:00:00,88.99,89.07,88.45,88.45,27231.0,88.99,89.07,88.45,88.45,27231.0
2018-11-02 12:10:00,88.46,88.77,88.39,88.63,19882.0,88.46,88.77,88.39,88.63,19882.0
2018-11-02 12:20:00,88.66,88.8,88.54,88.79,17647.0,88.66,88.8,88.54,88.79,17647.0
2018-11-02 12:30:00,88.82,88.87,88.23,88.38,27726.0,88.82,88.87,88.23,88.38,27726.0
2018-11-02 12:40:00,88.41,88.62,88.33,88.39,25098.0,88.41,88.62,88.33,88.39,25098.0
2018-11-02 12:50:00,88.43,88.48,88.0,88.23,20414.0,88.43,88.48,88.0,88.23,20414.0
2018-11-02 13:00:00,88.25,88.55,88.11,88.55,43346.0,88.25,88.55,88.11,88.55,43346.0
2018-11-02 13:10:00,88.54,88.68,88.49,88.64,18987.0,88.54,88.68,88.49,88.64,18987.0
2018-11-02 13:20:00,88.66,88.69,88.4,88.5,15270.0,88.66,88.69,88.4,88.5,15270.0
2018-11-02 13:30:00,88.44,88.61,88.3,88.42,18030.0,88.44,88.61,88.3,88.42,18030.0
2018-11-02 13:40:00,88.37,88.81,88.35,88.74,20528.0,88.37,88.81,88.35,88.74,20528.0
2018-11-02 13:50:00,88.76,88.78,88.55,88.66,24866.0,88.76,88.78,88.55,88.66,24866.0
2018-11-02 14:00:00,88.66,88.7,88.44,88.61,27926.0,88.66,88.7,88.44,88.61,27926.0
2018-11-02 14:10:00,88.6,88.66,88.16,88.4,43814.0,88.6,88.66,88.16,88.4,43814.0
2018-11-02 14:20:00,88.41,89.15,88.27,89.06,51781.0,88.41,89.15,88.27,89.06,51781.0
2018-11-02 14:30:00,89.02,89.02,88.58,88.6,37573.0,89.02,89.02,88.58,88.6,37573.0
2018-11-02 14:40:00,88.62,88.84,88.62,88.63,25935.0,88.62,88.84,88.62,88.63,25935.0
2018-11-02 14:50:00,88.67,88.7,88.52,88.64,42264.0,88.67,88.7,88.52,88.64,42264.0
2018-11-02 15:00:00,88.63,88.74,88.34,88.68,33209.0,88.63,88.74,88.34,88.68,33209.0
2018-11-02 15:10:00,88.69,88.9,88.61,88.78,44370.0,88.69,88.9,88.61,88.78,44370.0
2018-11-02 15:20:00,88.78,89.05,88.73,89.0,58569.0,88.78,89.05,88.73,89.0,58569.0
2018-11-02 15:30:00,88.99,89.09,88.89,89.07,115741.0,88.99,89.09,88.89,89.07,115741.0
2018-11-02 15:40:00,89.07,89.09,88.88,88.89,170563.0,89.07,89.09,88.88,88.89,170563.0
2018-11-02 15:50:00,88.9,88.9,88.55,88.7,394210.0,88.9,88.9,88.55,88.7,394210.0
2018-11-05 09:30:00,88.98,89.66,88.34,89.42,62826.0,88.98,89.66,88.34,89.42,62826.0
2018-11-05 09:40:00,89.42,89.42,88.71,88.92,38646.0,89.42,89.42,88.71,88.92,38646.0
2018-11-05 09:50:00,88.96,89.13,88.71,88.75,24027.0,88.96,89.13,88.71,88.75,24027.0
2018-11-05 10:00:00,88.75,89.04,88.68,88.87,23060.0,88.75,89.04,88.68,88.87,23060.0
2018-11-05 10:10:00,88.78,88.8,88.28,88.53,53215.0,88.78,88.8,88.28,88.53,53215.0
2018-11-05 10:20:00,88.51,88.79,88.42,88.79,20372.0,88.51,88.79,88.42,88.79,20372.0
2018-11-05 10:30:00,88.8,89.08,88.79,89.01,36951.0,88.8,89.08,88.79,89.01,36951.0
2018-11-05 10:40:00,88.93,89.09,88.71,88.88,29161.0,88.93,89.09,88.71,88.88,29161.0
2018-11-05 10:50:00,88.87,89.26,88.87,89.23,26624.0,88.87,89.26,88.87,89.23,26624.0
2018-11-05 11:00:00,89.19,89.41,89.19,89.27,18902.0,89.19,89.41,89.19,89.27,18902.0
2018-11-05 11:10:00,89.24,89.34,89.15,89.18,19167.0,89.24,89.34,89.15,89.18,19167.0
2018-11-05 11:20:00,89.15,89.2,89.01,89.19,16037.0,89.15,89.2,89.01,89.19,16037.0
2018-11-05 11:30:00,89.15,89.37,89.05,89.26,26859.0,89.15,89.37,89.05,89.26,26859.0
2018-11-05 11:40:00,89.26,89.32,89.0,89.07,25957.0,89.26,89.32,89.0,89.07,25957.0
2018-11-05 11:50:00,89.08,89.52,89.07,89.44,27679.0,89.08,89.52,89.07,89.44,27679.0
2018-11-05 12:00:00,89.49,89.5,89.27,89.44,26673.0,89.49,89.5,89.27,89.44,26673.0
2018-11-05 12:10:00,89.42,89.55,89.33,89.37,18804.0,89.42,89.55,89.33,89.37,18804.0
2018-11-05 12:20:00,89.43,89.63,89.4,89.5,15594.0,89.43,89.63,89.4,89.5,15594.0
2018-11-05 12:30:00,89.53,89.54,89.22,89.22,13250.0,89.53,89.54,89.22,89.22,13250.0
2018-11-05 12:40:00,89.22,89.25,89.09,89.19,16108.0,89.22,89.25,89.09,89.19,16108.0
2018-11-05 12:50:00,89.19,89.22,89.1,89.17,29300.0,89.19,89.22,89.1,89.17,29300.0
2018-11-05 13:00:00,89.17,89.2,89.0,89.09,17009.0,89.17,89.2,89.0,89.09,17009.0
2018-11-05 13:10:00,89.1,89.2,89.05,89.18,10500.0,89.1,89.2,89.05,89.18,10500.0
2018-11-05 13:20:00,89.16,89.29,89.16,89.25,17267.0,89.16,89.29,89.16,89.25,17267.0
2018-11-05 13:30:00,89.23,89.41,89.2,89.36,15934.0,89.23,89.41,89.2,89.36,15934.0
2018-11-05 13:40:00,89.35,89.43,89.3,89.39,20055.0,89.35,89.43,89.3,89.39,20055.0
2018-11-05 13:50:00,89.39,89.47,89.34,89.41,20625.0,89.39,89.47,89.34,89.41,20625.0
2018-11-05 14:00:00,89.43,89.43,89.3,89.31,14133.0,89.43,89.43,89.3,89.31,14133.0
2018-11-05 14:10:00,89.31,89.6,89.31,89.58,35516.0,89.31,89.6,89.31,89.58,35516.0
2018-11-05 14:20:00,89.58,89.78,89.57,89.78,66645.0,89.58,89.78,89.57,89.78,66645.0
2018-11-05 14:30:00,89.82,89.82,89.58,89.64,28188.0,89.82,89.82,89.58,89.64,28188.0
2018-11-05 14:40:00,89.64,89.82,89.54,89.56,48714.0,89.64,89.82,89.54,89.56,48714.0
2018-11-05 14:50:00,89.57,89.68,89.56,89.58,38525.0,89.57,89.68,89.56,89.58,38525.0
2018-11-05 15:00:00,89.6,89.65,89.54,89.64,32722.0,89.6,89.65,89.54,89.64,32722.0
2018-11-05 15:10:00,89.65,89.8,89.61,89.65,30801.0,89.65,89.8,89.61,89.65,30801.0
2018-11-05 15:20:00,89.66,89.69,89.49,89.52,30010.0,89.66,89.69,89.49,89.52,30010.0
2018-11-05 15:30:00,89.53,89.54,89.4,89.44,47813.0,89.53,89.54,89.4,89.44,47813.0
2018-11-05 15:40:00,89.44,89.52,89.4,89.45,74025.0,89.44,89.52,89.4,89.45,74025.0
2018-11-05 15:50:00,89.43,89.5,89.42,89.45,189285.0,89.43,89.5,89.42,89.45,189285.0
2018-11-06 09:30:00,89.69,90.25,88.87,89.95,78946.0,89.69,90.25,88.87,89.95,78946.0
2018-11-06 09:40:00,89.95,90.09,89.66,89.91,35526.0,89.95,90.09,89.66,89.91,35526.0
2018-11-06 09:50:00,89.89,89.95,89.38,89.4,40450.0,89.89,89.95,89.38,89.4,40450.0
2018-11-06 10:00:00,89.4,89.55,89.16,89.17,33862.0,89.4,89.55,89.16,89.17,33862.0
2018-11-06 10:10:00,89.12,89.21,88.83,88.98,42372.0,89.12,89.21,88.83,88.98,42372.0
2018-11-06 10:20:00,88.98,89.29,88.96,89.2,68531.0,88.98,89.29,88.96,89.2,68531.0
2018-11-06 10:30:00,89.17,89.44,89.14,89.14,17820.0,89.17,89.44,89.14,89.14,17820.0
2018-11-06 10:40:00,89.13,89.46,89.13,89.28,16572.0,89.13,89.46,89.13,89.28,16572.0
2018-11-06 10:50:00,89.3,89.74,89.26,89.62,17717.0,89.3,89.74,89.26,89.62,17717.0
2018-11-06 11:00:00,89.66,89.71,89.31,89.65,23724.0,89.66,89.71,89.31,89.65,23724.0
2018-11-06 11:10:00,89.62,89.89,89.54,89.62,18581.0,89.62,89.89,89.54,89.62,18581.0
2018-11-06 11:20:00,89.58,89.8,89.57,89.61,16856.0,89.58,89.8,89.57,89.61,16856.0
2018-11-06 11:30:00,89.58,89.69,89.5,89.65,12573.0,89.58,89.69,89.5,89.65,12573.0
2018-11-06 11:40:00,89.67,89.82,89.56,89.78,19180.0,89.67,89.82,89.56,89.78,19180.0
2018-11-06 11:50:00,89.81,90.08,89.72,90.02,45963.0,89.81,90.08,89.72,90.02,45963.0
2018-11-06 12:00:00,90.03,90.03,89.81,89.82,20660.0,90.03,90.03,89.81,89.82,20660.0
2018-11-06 12:10:00,89.85,89.9,89.75,89.9,12448.0,89.85,89.9,89.75,89.9,12448.0
2018-11-06 12:20:00,89.91,89.94,89.78,89.81,9100.0,89.91,89.94,89.78,89.81,9100.0
2018-11-06 12:30:00,89.81,89.93,89.73,89.74,14516.0,89.81,89.93,89.73,89.74,14516.0
2018-11-06 12:40:00,89.75,89.77,89.45,89.55,34057.0,89.75,89.77,89.45,89.55,34057.0
2018-11-06 12:50:00,89.55,89.56,89.4,89.48,21403.0,89.55,89.56,89.4,89.48,21403.0
2018-11-06 13:00:00,89.47,89.53,89.41,89.47,17439.0,89.47,89.53,89.41,89.47,17439.0
2018-11-06 13:10:00,89.48,89.76,89.47,89.76,28818.0,89.48,89.76,89.47,89.76,28818.0
2018-11-06 13:20:00,89.74,89.78,89.66,89.75,11730.0,89.74,89.78,89.66,89.75,11730.0
2018-11-06 13:30:00,89.73,89.8,89.69,89.77,13303.0,89.73,89.8,89.69,89.77,13303.0
2018-11-06 13:40:00,89.78,89.82,89.7,89.77,20443.0,89.78,89.82,89.7,89.77,20443.0
2018-11-06 13:50:00,89.75,89.86,89.73,89.79,15696.0,89.75,89.86,89.73,89.79,15696.0
2018-11-06 14:00:00,89.79,89.86,89.66,89.72,20763.0,89.79,89.86,89.66,89.72,20763.0
2018-11-06 14:10:00,89.72,89.75,89.61,89.72,21524.0,89.72,89.75,89.61,89.72,21524.0
2018-11-06 14:20:00,89.71,89.72,89.49,89.52,24120.0,89.71,89.72,89.49,89.52,24120.0
2018-11-06 14:30:00,89.5,89.68,89.48,89.6,24780.0,89.5,89.68,89.48,89.6,24780.0
2018-11-06 14:40:00,89.6,89.75,89.6,89.72,22804.0,89.6,89.75,89.6,89.72,22804.0
2018-11-06 14:50:00,89.72,89.78,89.54,89.56,26192.0,89.72,89.78,89.54,89.56,26192.0
2018-11-06 15:00:00,89.54,89.75,89.51,89.74,56176.0,89.54,89.75,89.51,89.74,56176.0
2018-11-06 15:10:00,89.75,89.88,89.69,89.7,36126.0,89.75,89.88,89.69,89.7,36126.0
2018-11-06 15:20:00,89.7,89.82,89.67,89.73,62900.0,89.7,89.82,89.67,89.73,62900.0
2018-11-06 15:30:00,89.76,89.81,89.69,89.74,53083.0,89.76,89.81,89.69,89.74,53083.0
2018-11-06 15:40:00,89.74,89.75,89.53,89.58,86831.0,89.74,89.75,89.53,89.58,86831.0
2018-11-06 15:50:00,89.59,89.73,89.52,89.64,271690.0,89.59,89.73,89.52,89.64,271690.0
2018-11-07 09:30:00,90.22,90.87,89.65,90.61,123439.0,90.22,90.87,89.65,90.61,123439.0
2018-11-07 09:40:00,90.66,90.66,90.21,90.3,64124.0,90.66,90.66,90.21,90.3,64124.0
2018-11-07 09:50:00,90.3,90.65,90.12,90.62,42537.0,90.3,90.65,90.12,90.62,42537.0
2018-11-07 10:00:00,90.57,91.03,90.52,90.9,116046.0,90.57,91.03,90.52,90.9,116046.0
2018-11-07 10:10:00,90.92,91.1,90.79,91.0,70335.0,90.92,91.1,90.79,91.0,70335.0
2018-11-07 10:20:00,91.01,91.29,90.91,90.92,57744.0,91.01,91.29,90.91,90.92,57744.0
2018-11-07 10:30:00,90.97,91.47,90.97,91.43,85791.0,90.97,91.47,90.97,91.43,85791.0
2018-11-07 10:40:00,91.44,91.73,91.3,91.68,70582.0,91.44,91.73,91.3,91.68,70582.0
2018-11-07 10:50:00,91.68,91.91,91.29,91.73,90434.0,91.68,91.91,91.29,91.73,90434.0
2018-11-07 11:00:00,91.75,92.09,91.62,92.02,64099.0,91.75,92.09,91.62,92.02,64099.0
2018-11-07 11:10:00,92.06,92.14,91.64,91.82,79253.0,92.06,92.14,91.64,91.82,79253.0
2018-11-07 11:20:00,91.81,91.97,91.65,91.91,80508.0,91.81,91.97,91.65,91.91,80508.0
2018-11-07 11:30:00,91.93,92.2,91.88,92.09,52103.0,91.93,92.2,91.88,92.09,52103.0
2018-11-07 11:40:00,92.1,92.2,91.9,92.18,81577.0,92.1,92.2,91.9,92.18,81577.0
2018-11-07 11:50:00,92.17,92.25,92.03,92.18,48151.0,92.17,92.25,92.03,92.18,48151.0
2018-11-07 12:00:00,92.23,92.33,92.14,92.19,49693.0,92.23,92.33,92.14,92.19,49693.0
2018-11-07 12:10:00,92.18,92.19,91.99,92.16,28860.0,92.18,92.19,91.99,92.16,28860.0
2018-11-07 12:20:00,92.15,92.27,92.07,92.23,31489.0,92.15,92.27,92.07,92.23,31489.0
2018-11-07 12:30:00,92.22,92.28,91.98,91.98,31614.0,92.22,92.28,91.98,91.98,31614.0
2018-11-07 12:40:00,91.98,92.22,91.98,92.19,23858.0,91.98,92.22,91.98,92.19,23858.0
2018-11-07 12:50:00,92.19,92.3,92.14,92.2,28043.0,92.19,92.3,92.14,92.2,28043.0
2018-11-07 13:00:00,92.19,92.2,91.88,91.96,40475.0,92.19,92.2,91.88,91.96,40475.0
2018-11-07 13:10:00,91.97,92.21,91.94,92.19,32211.0,91.97,92.21,91.94,92.19,32211.0
2018-11-07 13:20:00,92.22,92.24,91.89,91.92,49300.0,92.22,92.24,91.89,91.92,49300.0
2018-11-07 13:30:00,91.94,92.05,91.89,91.89,29511.0,91.94,92.05,91.89,91.89,29511.0
2018-11-07 13:40:00,91.86,91.97,91.69,91.75,24212.0,91.86,91.97,91.69,91.75,24212.0
2018-11-07 13:50:00,91.77,91.92,91.71,91.89,37097.0,91.77,91.92,91.71,91.89,37097.0
2018-11-07 14:00:00,91.9,91.97,91.78,91.9,29910.0,91.9,91.97,91.78,91.9,29910.0
2018-11-07 14:10:00,91.89,92.09,91.88,91.96,42377.0,91.89,92.09,91.88,91.96,42377.0
2018-11-07 14:20:00,91.96,92.19,91.94,92.18,39428.0,91.96,92.19,91.94,92.18,39428.0
2018-11-07 14:30:00,92.15,92.2,91.97,91.98,52949.0,92.15,92.2,91.97,91.98,52949.0
2018-11-07 14:40:00,91.98,92.0,91.65,91.75,64153.0,91.98,92.0,91.65,91.75,64153.0
2018-11-07 14:50:00,91.75,91.87,91.73,91.87,63773.0,91.75,91.87,91.73,91.87,63773.0
2018-11-07 15:00:00,91.87,92.15,91.86,91.97,93023.0,91.87,92.15,91.86,91.97,93023.0
2018-11-07 15:10:00,91.98,92.22,91.98,92.18,48792.0,91.98,92.22,91.98,92.18,48792.0
2018-11-07 15:20:00,92.18,92.21,92.09,92.19,64091.0,92.18,92.21,92.09,92.19,64091.0
2018-11-07 15:30:00,92.19,92.26,92.0,92.11,84642.0,92.19,92.26,92.0,92.11,84642.0
2018-11-07 15:40:00,92.11,92.13,91.89,91.95,152812.0,92.11,92.13,91.89,91.95,152812.0
2018-11-07 15:50:00,91.97,92.22,91.96,92.15,312840.0,91.97,92.22,91.96,92.15,312840.0
2018-11-08 09:30:00,92.09,92.85,91.71,92.56,71574.0,92.09,92.85,91.71,92.56,71574.0
2018-11-08 09:40:00,92.57,92.74,92.28,92.29,28315.0,92.57,92.74,92.28,92.29,28315.0
2018-11-08 09:50:00,92.36,92.73,92.29,92.7,56652.0,92.36,92.73,92.29,92.7,56652.0
2018-11-08 10:00:00,92.67,92.72,91.95,92.0,85973.0,92.67,92.72,91.95,92.0,85973.0
2018-11-08 10:10:00,92.02,92.05,91.53,91.78,43895.0,92.02,92.05,91.53,91.78,43895.0
2018-11-08 10:20:00,91.76,92.03,91.75,91.89,37095.0,91.76,92.03,91.75,91.89,37095.0
2018-11-08 10:30:00,91.85,91.98,91.72,91.98,39393.0,91.85,91.98,91.72,91.98,39393.0
2018-11-08 10:40:00,91.95,92.04,91.55,91.84,23378.0,91.95,92.04,91.55,91.84,23378.0
2018-11-08 10:50:00,91.88,92.15,91.85,92.06,23827.0,91.88,92.15,91.85,92.06,23827.0
2018-11-08 11:00:00,92.1,92.13,91.92,92.01,25099.0,92.1,92.13,91.92,92.01,25099.0
2018-11-08 11:10:00,92.05,92.06,91.9,92.06,30102.0,92.05,92.06,91.9,92.06,30102.0
2018-11-08 11:20:00,92.02,92.1,91.76,92.02,27524.0,92.02,92.1,91.76,92.02,27524.0
2018-11-08 11:30:00,92.04,92.08,91.87,91.95,37288.0,92.04,92.08,91.87,91.95,37288.0
2018-11-08 11:40:00,91.97,92.3,91.97,92.3,28439.0,91.97,92.3,91.97,92.3,28439.0
2018-11-08 11:50:00,92.3,92.34,92.14,92.23,23335.0,92.3,92.34,92.14,92.23,23335.0
2018-11-08 12:00:00,92.23,92.39,92.0,92.39,222668.0,92.23,92.39,92.0,92.39,222668.0
2018-11-08 12:10:00,92.4,92.48,92.34,92.37,26624.0,92.4,92.48,92.34,92.37,26624.0
2018-11-08 12:20:00,92.37,92.4,92.15,92.25,25496.0,92.37,92.4,92.15,92.25,25496.0
2018-11-08 12:30:00,92.21,92.34,92.21,92.29,19953.0,92.21,92.34,92.21,92.29,19953.0
2018-11-08 12:40:00,92.32,92.44,92.19,92.36,23427.0,92.32,92.44,92.19,92.36,23427.0
2018-11-08 12:50:00,92.34,92.5,92.3,92.46,20541.0,92.34,92.5,92.3,92.46,20541.0
2018-11-08 13:00:00,92.49,92.69,92.38,92.68,31491.0,92.49,92.69,92.38,92.68,31491.0
2018-11-08 13:10:00,92.68,92.68,92.41,92.41,21365.0,92.68,92.68,92.41,92.41,21365.0
2018-11-08 13:20:00,92.41,92.59,92.39,92.55,19392.0,92.41,92.59,92.39,92.55,19392.0
2018-11-08 13:30:00,92.55,92.61,92.45,92.53,27890.0,92.55,92.61,92.45,92.53,27890.0
2018-11-08 13:40:00,92.53,92.54,92.38,92.47,27223.0,92.53,92.54,92.38,92.47,27223.0
2018-11-08 13:50:00,92.45,92.61,92.44,92.45,40779.0,92.45,92.61,92.44,92.45,40779.0
2018-11-08 14:00:00,92.47,92.72,92.36,92.66,55008.0,92.47,92.72,92.36,92.66,55008.0
2018-11-08 14:10:00,92.67,92.72,92.51,92.57,37568.0,92.67,92.72,92.51,92.57,37568.0
2018-11-08 14:20:00,92.56,92.69,92.44,92.47,39149.0,92.56,92.69,92.44,92.47,39149.0
2018-11-08 14:30:00,92.45,92.51,92.16,92.23,41042.0,92.45,92.51,92.16,92.23,41042.0
2018-11-08 14:40:00,92.22,92.31,92.1,92.3,26752.0,92.22,92.31,92.1,92.3,26752.0
2018-11-08 14:50:00,92.3,92.31,92.18,92.26,23764.0,92.3,92.31,92.18,92.26,23764.0
2018-11-08 15:00:00,92.22,92.41,92.15,92.41,34093.0,92.22,92.41,92.15,92.41,34093.0
2018-11-08 15:10:00,92.4,92.56,92.29,92.49,46629.0,92.4,92.56,92.29,92.49,46629.0
2018-11-08 15:20:00,92.48,92.52,92.24,92.26,52819.0,92.48,92.52,92.24,92.26,52819.0
2018-11-08 15:30:00,92.24,92.38,92.13,92.21,63572.0,92.24,92.38,92.13,92.21,63572.0
2018-11-08 15:40:00,92.22,92.5,92.18,92.44,86757.0,92.22,92.5,92.18,92.44,86757.0
2018-11-08 15:50:00,92.45,92.58,92.41,92.56,314302.0,92.45,92.58,92.41,92.56,314302.0
2018-11-09 09:30:00,92.41,93.6,92.35,93.23,180021.0,92.41,93.6,92.35,93.23,180021.0
2018-11-09 09:40:00,93.18,93.2,92.72,92.85,70366.0,93.18,93.2,92.72,92.85,70366.0
2018-11-09 09:50:00,92.85,93.12,92.53,92.91,52288.0,92.85,93.12,92.53,92.91,52288.0
2018-11-09 10:00:00,92.91,93.23,92.87,93.0,52594.0,92.91,93.23,92.87,93.0,52594.0
2018-11-09 10:10:00,92.97,93.15,92.82,93.05,54196.0,92.97,93.15,92.82,93.05,54196.0
2018-11-09 10:20:00,93.05,93.35,92.83,93.25,51559.0,93.05,93.35,92.83,93.25,51559.0
2018-11-09 10:30:00,93.21,93.28,92.85,93.04,53554.0,93.21,93.28,92.85,93.04,53554.0
2018-11-09 10:40:00,93.02,93.14,92.86,92.86,73060.0,93.02,93.14,92.86,92.86,73060.0
2018-11-09 10:50:00,92.86,92.86,92.29,92.38,77678.0,92.86,92.86,92.29,92.38,77678.0
2018-11-09 11:00:00,92.38,92.54,92.12,92.22,57364.0,92.38,92.54,92.12,92.22,57364.0
2018-11-09 11:10:00,92.17,92.34,91.96,92.02,48927.0,92.17,92.34,91.96,92.02,48927.0
2018-11-09 11:20:00,92.02,92.2,91.89,91.89,71745.0,92.02,92.2,91.89,91.89,71745.0
2018-11-09 11:30:00,91.93,92.05,91.89,92.03,45150.0,91.93,92.05,91.89,92.03,45150.0
2018-11-09 11:40:00,92.01,92.04,91.84,92.04,40850.0,92.01,92.04,91.84,92.04,40850.0
2018-11-09 11:50:00,92.04,92.08,91.93,92.0,55811.0,92.04,92.08,91.93,92.0,55811.0
2018-11-09 12:00:00,91.98,92.07,91.94,92.06,37195.0,91.98,92.07,91.94,92.06,37195.0
2018-11-09 12:10:00,92.04,92.08,91.85,91.95,43392.0,92.04,92.08,91.85,91.95,43392.0
2018-11-09 12:20:00,91.96,92.21,91.94,92.07,27511.0,91.96,92.21,91.94,92.07,27511.0
2018-11-09 12:30:00,92.05,92.33,92.04,92.17,55190.0,92.05,92.33,92.04,92.17,55190.0
2018-11-09 12:40:00,92.18,92.43,92.14,92.4,26247.0,92.18,92.43,92.14,92.4,26247.0
2018-11-09 12:50:00,92.38,92.49,92.29,92.35,20324.0,92.38,92.49,92.29,92.35,20324.0
2018-11-09 13:00:00,92.35,92.36,92.11,92.22,18960.0,92.35,92.36,92.11,92.22,18960.0
2018-11-09 13:10:00,92.2,92.24,92.0,92.1,16380.0,92.2,92.24,92.0,92.1,16380.0
2018-11-09 13:20:00,92.07,92.16,92.03,92.06,39592.0,92.07,92.16,92.03,92.06,39592.0
2018-11-09 13:30:00,92.04,92.05,91.74,91.95,41378.0,92.04,92.05,91.74,91.95,41378.0
2018-11-09 13:40:00,91.92,91.98,91.75,91.85,29071.0,91.92,91.98,91.75,91.85,29071.0
2018-11-09 13:50:00,91.85,92.09,91.83,92.02,17163.0,91.85,92.09,91.83,92.02,17163.0
2018-11-09 14:00:00,91.98,92.13,91.89,91.92,28347.0,91.98,92.13,91.89,91.92,28347.0
2018-11-09 14:10:00,91.9,92.02,91.76,91.91,20900.0,91.9,92.02,91.76,91.91,20900.0
2018-11-09 14:20:00,91.88,92.07,91.82,91.95,26117.0,91.88,92.07,91.82,91.95,26117.0
2018-11-09 14:30:00,91.95,92.3,91.92,92.25,32413.0,91.95,92.3,91.92,92.25,32413.0
2018-11-09 14:40:00,92.24,92.47,92.18,92.33,50442.0,92.24,92.47,92.18,92.33,50442.0
2018-11-09 14:50:00,92.33,92.56,92.32,92.36,34739.0,92.33,92.56,92.32,92.36,34739.0
2018-11-09 15:00:00,92.36,92.49,92.23,92.44,40181.0,92.36,92.49,92.23,92.44,40181.0
2018-11-09 15:10:00,92.45,92.67,92.33,92.61,56789.0,92.45,92.67,92.33,92.61,56789.0
2018-11-09 15:20:00,92.6,92.73,92.44,92.54,50325.0,92.6,92.73,92.44,92.54,50325.0
2018-11-09 15:30:00,92.54,92.62,92.36,92.42,55781.0,92.54,92.62,92.36,92.42,55781.0
2018-11-09 15:40:00,92.45,92.7,92.35,92.38,121856.0,92.45,92.7,92.35,92.38,121856.0
2018-11-09 15:50:00,92.39,92.6,92.31,92.34,231807.0,92.39,92.6,92.31,92.34,231807.0
2018-11-12 09:30:00,92.36,92.5,91.36,91.95,78933.0,92.36,92.5,91.36,91.95,78933.0
2018-11-12 09:40:00,92.0,92.55,92.0,92.42,31894.0,92.0,92.55,92.0,92.42,31894.0
2018-11-12 09:50:00,92.4,92.53,91.85,91.91,34100.0,92.4,92.53,91.85,91.91,34100.0
2018-11-12 10:00:00,91.94,92.27,91.87,92.27,56230.0,91.94,92.27,91.87,92.27,56230.0
2018-11-12 10:10:00,92.25,92.55,92.17,92.46,40401.0,92.25,92.55,92.17,92.46,40401.0
2018-11-12 10:20:00,92.48,92.69,92.21,92.23,79874.0,92.48,92.69,92.21,92.23,79874.0
2018-11-12 10:30:00,92.2,92.39,91.89,92.11,36079.0,92.2,92.39,91.89,92.11,36079.0
2018-11-12 10:40:00,92.1,92.17,91.75,91.78,47743.0,92.1,92.17,91.75,91.78,47743.0
2018-11-12 10:50:00,91.77,91.86,91.54,91.66,38567.0,91.77,91.86,91.54,91.66,38567.0
2018-11-12 11:00:00,91.65,91.65,91.34,91.56,68770.0,91.65,91.65,91.34,91.56,68770.0
2018-11-12 11:10:00,91.55,91.64,91.18,91.18,33462.0,91.55,91.64,91.18,91.18,33462.0
2018-11-12 11:20:00,91.17,91.64,91.17,91.58,44617.0,91.17,91.64,91.17,91.58,44617.0
2018-11-12 11:30:00,91.57,91.86,91.57,91.76,43710.0,91.57,91.86,91.57,91.76,43710.0
2018-11-12 11:40:00,91.75,91.99,91.61,91.99,24166.0,91.75,91.99,91.61,91.99,24166.0
2018-11-12 11:50:00,92.01,92.02,91.78,92.02,59620.0,92.01,92.02,91.78,92.02,59620.0
2018-11-12 12:00:00,92.01,92.16,91.98,92.05,37841.0,92.01,92.16,91.98,92.05,37841.0
2018-11-12 12:10:00,92.05,92.2,91.91,92.15,24165.0,92.05,92.2,91.91,92.15,24165.0
2018-11-12 12:20:00,92.13,92.14,91.72,91.74,30576.0,92.13,92.14,91.72,91.74,30576.0
2018-11-12 12:30:00,91.78,91.89,91.7,91.8,22131.0,91.78,91.89,91.7,91.8,22131.0
2018-11-12 12:40:00,91.82,92.07,91.82,92.07,51462.0,91.82,92.07,91.82,92.07,51462.0
2018-11-12 12:50:00,92.06,92.3,92.04,92.08,35038.0,92.06,92.3,92.04,92.08,35038.0
2018-11-12 13:00:00,92.09,92.1,91.9,91.97,22422.0,92.09,92.1,91.9,91.97,22422.0
2018-11-12 13:10:00,91.96,92.01,91.62,91.62,22260.0,91.96,92.01,91.62,91.62,22260.0
2018-11-12 13:20:00,91.65,91.98,91.6,91.84,24692.0,91.65,91.98,91.6,91.84,24692.0
2018-11-12 13:30:00,91.84,91.99,91.84,91.98,15979.0,91.84,91.99,91.84,91.98,15979.0
2018-11-12 13:40:00,91.98,92.06,91.8,91.84,35538.0,91.98,92.06,91.8,91.84,35538.0
2018-11-12 13:50:00,91.84,92.2,91.82,91.92,38606.0,91.84,92.2,91.82,91.92,38606.0
2018-11-12 14:00:00,91.92,92.07,91.9,92.04,22975.0,91.92,92.07,91.9,92.04,22975.0
2018-11-12 14:10:00,92.03,92.35,92.0,92.27,22190.0,92.03,92.35,92.0,92.27,22190.0
2018-11-12 14:20:00,92.24,92.24,91.93,91.97,21018.0,92.24,92.24,91.93,91.97,21018.0
2018-11-12 14:30:00,91.97,92.03,91.66,91.78,58918.0,91.97,92.03,91.66,91.78,58918.0
2018-11-12 14:40:00,91.77,92.16,91.77,92.04,36028.0,91.77,92.16,91.77,92.04,36028.0
2018-11-12 14:50:00,92.06,92.12,91.81,91.81,24046.0,92.06,92.12,91.81,91.81,24046.0
2018-11-12 15:00:00,91.81,91.85,91.56,91.7,39868.0,91.81,91.85,91.56,91.7,39868.0
2018-11-12 15:10:00,91.68,91.74,91.5,91.64,125610.0,91.68,91.74,91.5,91.64,125610.0
2018-11-12 15:20:00,91.64,91.68,91.47,91.51,152043.0,91.64,91.68,91.47,91.51,152043.0
2018-11-12 15:30:00,91.5,91.5,91.23,91.42,87637.0,91.5,91.5,91.23,91.42,87637.0
2018-11-12 15:40:00,91.42,91.42,91.22,91.29,139642.0,91.42,91.42,91.22,91.29,139642.0
2018-11-12 15:50:00,91.29,91.3,91.03,91.2,297007.0,91.29,91.3,91.03,91.2,297007.0
2018-11-13 09:30:00,91.63,92.75,91.63,92.44,107933.0,91.63,92.75,91.63,92.44,107933.0
2018-11-13 09:40:00,92.37,92.56,92.17,92.27,79386.0,92.37,92.56,92.17,92.27,79386.0
2018-11-13 09:50:00,92.24,92.57,91.94,92.14,32604.0,92.24,92.57,91.94,92.14,32604.0
2018-11-13 10:00:00,92.1,92.39,91.8,92.3,44121.0,92.1,92.39,91.8,92.3,44121.0
2018-11-13 10:10:00,92.29,92.5,92.07,92.45,103198.0,92.29,92.5,92.07,92.45,103198.0
2018-11-13 10:20:00,92.45,92.54,91.78,91.79,39159.0,92.45,92.54,91.78,91.79,39159.0
2018-11-13 10:30:00,91.79,92.44,91.78,92.27,20728.0,91.79,92.44,91.78,92.27,20728.0
2018-11-13 10:40:00,92.29,92.64,92.27,92.43,53291.0,92.29,92.64,92.27,92.43,53291.0
2018-11-13 10:50:00,92.44,92.81,92.32,92.77,97959.0,92.44,92.81,92.32,92.77,97959.0
2018-11-13 11:00:00,92.72,93.09,92.64,92.86,69215.0,92.72,93.09,92.64,92.86,69215.0
2018-11-13 11:10:00,92.78,92.98,92.74,92.88,69828.0,92.78,92.98,92.74,92.88,69828.0
2018-11-13 11:20:00,92.87,92.95,92.79,92.8,49175.0,92.87,92.95,92.79,92.8,49175.0
2018-11-13 11:30:00,92.8,93.04,92.7,92.73,68194.0,92.8,93.04,92.7,92.73,68194.0
2018-11-13 11:40:00,92.74,93.16,92.72,93.08,49034.0,92.74,93.16,92.72,93.08,49034.0
2018-11-13 11:50:00,93.08,93.14,92.94,92.99,80808.0,93.08,93.14,92.94,92.99,80808.0
2018-11-13 12:00:00,93.03,93.24,92.9,93.02,113570.0,93.03,93.24,92.9,93.02,113570.0
2018-11-13 12:10:00,93.04,93.16,92.95,93.11,43148.0,93.04,93.16,92.95,93.11,43148.0
2018-11-13 12:20:00,93.16,93.38,93.02,93.18,171691.0,93.16,93.38,93.02,93.18,171691.0
2018-11-13 12:30:00,93.16,93.19,92.92,93.0,45485.0,93.16,93.19,92.92,93.0,45485.0
2018-11-13 12:40:00,92.98,93.01,92.62,92.85,47556.0,92.98,93.01,92.62,92.85,47556.0
2018-11-13 12:50:00,92.85,92.88,92.57,92.69,57798.0,92.85,92.88,92.57,92.69,57798.0
2018-11-13 13:00:00,92.66,92.8,92.6,92.67,32887.0,92.66,92.8,92.6,92.67,32887.0
2018-11-13 13:10:00,92.68,92.79,92.53,92.76,31213.0,92.68,92.79,92.53,92.76,31213.0
2018-11-13 13:20:00,92.76,92.87,92.6,92.75,44682.0,92.76,92.87,92.6,92.75,44682.0
2018-11-13 13:30:00,92.73,92.83,92.65,92.73,41076.0,92.73,92.83,92.65,92.73,41076.0
2018-11-13 13:40:00,92.72,92.76,92.56,92.58,63302.0,92.72,92.76,92.56,92.58,63302.0
2018-11-13 13:50:00,92.57,92.75,92.57,92.62,13572.0,92.57,92.75,92.57,92.62,13572.0
2018-11-13 14:00:00,92.6,92.7,92.46,92.53,22144.0,92.6,92.7,92.46,92.53,22144.0
2018-11-13 14:10:00,92.51,92.59,92.25,92.3,21884.0,92.51,92.59,92.25,92.3,21884.0
2018-11-13 14:20:00,92.36,92.37,92.02,92.3,23542.0,92.36,92.37,92.02,92.3,23542.0
2018-11-13 14:30:00,92.29,92.66,92.25,92.53,59003.0,92.29,92.66,92.25,92.53,59003.0
2018-11-13 14:40:00,92.5,92.52,92.16,92.41,38575.0,92.5,92.52,92.16,92.41,38575.0
2018-11-13 14:50:00,92.37,92.47,92.2,92.34,20262.0,92.37,92.47,92.2,92.34,20262.0
2018-11-13 15:00:00,92.3,92.58,92.26,92.42,35705.0,92.3,92.58,92.26,92.42,35705.0
2018-11-13 15:10:00,92.37,92.37,92.03,92.14,36793.0,92.37,92.37,92.03,92.14,36793.0
2018-11-13 15:20:00,92.13,92.44,92.02,92.34,68813.0,92.13,92.44,92.02,92.34,68813.0
2018-11-13 15:30:00,92.31,92.55,92.14,92.33,80979.0,92.31,92.55,92.14,92.33,80979.0
2018-11-13 15:40:00,92.32,92.6,92.27,92.58,104612.0,92.32,92.6,92.27,92.58,104612.0
2018-11-13 15:50:00,92.59,92.76,92.5,92.61,311956.0,92.59,92.76,92.5,92.61,311956.0
2018-11-14 09:30:00,93.03,93.31,92.84,93.27,89572.0,93.03,93.31,92.84,93.27,89572.0
2018-11-14 09:40:00,93.22,93.35,93.1,93.29,73136.0,93.22,93.35,93.1,93.29,73136.0
2018-11-14 09:50:00,93.3,93.47,93.26,93.35,50644.0,93.3,93.47,93.26,93.35,50644.0
2018-11-14 10:00:00,93.38,93.4,93.16,93.2,47316.0,93.38,93.4,93.16,93.2,47316.0
2018-11-14 10:10:00,93.18,93.28,92.99,93.01,24816.0,93.18,93.28,92.99,93.01,24816.0
2018-11-14 10:20:00,93.01,93.08,92.91,93.07,74257.0,93.01,93.08,92.91,93.07,74257.0
2018-11-14 10:30:00,93.06,93.11,92.91,93.03,41564.0,93.06,93.11,92.91,93.03,41564.0
2018-11-14 10:40:00,93.01,93.1,92.88,92.88,58839.0,93.01,93.1,92.88,92.88,58839.0
2018-11-14 10:50:00,92.86,92.99,92.57,92.75,52871.0,92.86,92.99,92.57,92.75,52871.0
2018-11-14 11:00:00,92.71,92.71,92.39,92.62,28391.0,92.71,92.71,92.39,92.62,28391.0
2018-11-14 11:10:00,92.65,92.71,92.52,92.53,21923.0,92.65,92.71,92.52,92.53,21923.0
2018-11-14 11:20:00,92.51,92.6,92.42,92.59,14838.0,92.51,92.6,92.42,92.59,14838.0
2018-11-14 11:30:00,92.57,92.69,92.37,92.41,17207.0,92.57,92.69,92.37,92.41,17207.0
2018-11-14 11:40:00,92.4,92.5,92.36,92.45,16665.0,92.4,92.5,92.36,92.45,16665.0
2018-11-14 11:50:00,92.49,92.67,92.39,92.66,26092.0,92.49,92.67,92.39,92.66,26092.0
2018-11-14 12:00:00,92.67,92.73,92.47,92.47,13028.0,92.67,92.73,92.47,92.47,13028.0
2018-11-14 12:10:00,92.45,92.6,92.43,92.58,15232.0,92.45,92.6,92.43,92.58,15232.0
2018-11-14 12:20:00,92.62,92.76,92.54,92.58,26783.0,92.62,92.76,92.54,92.58,26783.0
2018-11-14 12:30:00,92.56,92.61,92.21,92.29,27856.0,92.56,92.61,92.21,92.29,27856.0
2018-11-14 12:40:00,92.28,92.45,92.2,92.43,30235.0,92.28,92.45,92.2,92.43,30235.0
2018-11-14 12:50:00,92.45,92.61,92.25,92.25,20224.0,92.45,92.61,92.25,92.25,20224.0
2018-11-14 13:00:00,92.25,92.45,92.25,92.29,23201.0,92.25,92.45,92.25,92.29,23201.0
2018-11-14 13:10:00,92.37,92.58,92.21,92.52,28246.0,92.37,92.58,92.21,92.52,28246.0
2018-11-14 13:20:00,92.49,92.57,92.25,92.28,44947.0,92.49,92.57,92.25,92.28,44947.0
2018-11-14 13:30:00,92.3,92.35,92.13,92.18,14276.0,92.3,92.35,92.13,92.18,14276.0
2018-11-14 13:40:00,92.15,92.16,91.68,91.7,27654.0,92.15,92.16,91.68,91.7,27654.0
2018-11-14 13:50:00,91.65,91.81,91.5,91.76,46578.0,91.65,91.81,91.5,91.76,46578.0
2018-11-14 14:00:00,91.73,91.78,91.38,91.62,36700.0,91.73,91.78,91.38,91.62,36700.0
2018-11-14 14:10:00,91.64,91.99,91.6,91.8,43070.0,91.64,91.99,91.6,91.8,43070.0
2018-11-14 14:20:00,91.84,91.98,91.52,91.52,30488.0,91.84,91.98,91.52,91.52,30488.0
2018-11-14 14:30:00,91.5,91.94,91.47,91.87,27674.0,91.5,91.94,91.47,91.87,27674.0
2018-11-14 14:40:00,91.9,92.01,91.78,91.85,22853.0,91.9,92.01,91.78,91.85,22853.0
2018-11-14 14:50:00,91.88,92.31,91.88,92.12,91898.0,91.88,92.31,91.88,92.12,91898.0
2018-11-14 15:00:00,92.13,92.44,91.98,92.37,74774.0,92.13,92.44,91.98,92.37,74774.0
2018-11-14 15:10:00,92.38,92.5,92.2,92.28,58316.0,92.38,92.5,92.2,92.28,58316.0
2018-11-14 15:20:00,92.28,92.28,92.05,92.08,42311.0,92.28,92.28,92.05,92.08,42311.0
2018-11-14 15:30:00,92.07,92.13,91.86,91.99,50286.0,92.07,92.13,91.86,91.99,50286.0
2018-11-14 15:40:00,91.98,92.02,91.81,91.83,63675.0,91.98,92.02,91.81,91.83,63675.0
2018-11-14 15:50:00,91.84,91.88,91.52,91.79,156467.0,91.84,91.88,91.52,91.79,156467.0
2018-11-15 09:30:00,91.39,91.4,90.49,90.49,102901.0,91.39,91.4,90.49,90.49,102901.0
2018-11-15 09:40:00,90.48,91.0,90.18,90.51,78042.0,90.48,91.0,90.18,90.51,78042.0
2018-11-15 09:50:00,90.4,90.55,89.97,89.97,42938.0,90.4,90.55,89.97,89.97,42938.0
2018-11-15 10:00:00,89.99,90.48,89.9,90.01,61585.0,89.99,90.48,89.9,90.01,61585.0
2018-11-15 10:10:00,90.02,90.13,89.71,89.88,204094.0,90.02,90.13,89.71,89.88,204094.0
2018-11-15 10:20:00,89.89,90.03,89.21,89.22,158975.0,89.89,90.03,89.21,89.22,158975.0
2018-11-15 10:30:00,89.18,89.49,89.02,89.3,87545.0,89.18,89.49,89.02,89.3,87545.0
2018-11-15 10:40:00,89.26,89.56,89.21,89.44,54236.0,89.26,89.56,89.21,89.44,54236.0
2018-11-15 10:50:00,89.42,89.97,89.38,89.81,63324.0,89.42,89.97,89.38,89.81,63324.0
2018-11-15 11:00:00,89.82,89.91,89.53,89.7,113682.0,89.82,89.91,89.53,89.7,113682.0
2018-11-15 11:10:00,89.72,90.0,89.47,89.81,74729.0,89.72,90.0,89.47,89.81,74729.0
2018-11-15 11:20:00,89.8,90.18,89.79,90.08,96327.0,89.8,90.18,89.79,90.08,96327.0
2018-11-15 11:30:00,90.1,90.45,89.98,90.45,58671.0,90.1,90.45,89.98,90.45,58671.0
2018-11-15 11:40:00,90.46,90.56,90.35,90.47,132456.0,90.46,90.56,90.35,90.47,132456.0
2018-11-15 11:50:00,90.49,90.74,90.33,90.7,56364.0,90.49,90.74,90.33,90.7,56364.0
2018-11-15 12:00:00,90.76,90.99,90.62,90.91,33938.0,90.76,90.99,90.62,90.91,33938.0
2018-11-15 12:10:00,90.89,91.0,90.69,90.88,40616.0,90.89,91.0,90.69,90.88,40616.0
2018-11-15 12:20:00,90.9,90.98,90.76,90.96,43193.0,90.9,90.98,90.76,90.96,43193.0
2018-11-15 12:30:00,90.93,91.05,90.73,91.05,27985.0,90.93,91.05,90.73,91.05,27985.0
2018-11-15 12:40:00,91.05,91.11,90.79,90.9,38393.0,91.05,91.11,90.79,90.9,38393.0
2018-11-15 12:50:00,90.91,90.97,90.51,90.65,28902.0,90.91,90.97,90.51,90.65,28902.0
2018-11-15 13:00:00,90.67,90.71,90.46,90.53,35370.0,90.67,90.71,90.46,90.53,35370.0
2018-11-15 13:10:00,90.54,91.13,90.53,90.89,56543.0,90.54,91.13,90.53,90.89,56543.0
2018-11-15 13:20:00,90.87,91.44,90.87,91.29,62055.0,90.87,91.44,90.87,91.29,62055.0
2018-11-15 13:30:00,91.33,91.8,91.27,91.67,64260.0,91.33,91.8,91.27,91.67,64260.0
2018-11-15 13:40:00,91.66,91.96,91.53,91.54,62142.0,91.66,91.96,91.53,91.54,62142.0
2018-11-15 13:50:00,91.53,91.82,91.53,91.7,62589.0,91.53,91.82,91.53,91.7,62589.0
2018-11-15 14:00:00,91.72,91.85,91.58,91.75,47220.0,91.72,91.85,91.58,91.75,47220.0
2018-11-15 14:10:00,91.78,91.86,91.7,91.78,63896.0,91.78,91.86,91.7,91.78,63896.0
2018-11-15 14:20:00,91.76,91.99,91.73,91.95,132035.0,91.76,91.99,91.73,91.95,132035.0
2018-11-15 14:30:00,91.95,92.3,91.93,92.22,65430.0,91.95,92.3,91.93,92.22,65430.0
2018-11-15 14:40:00,92.27,92.49,92.25,92.45,39679.0,92.27,92.49,92.25,92.45,39679.0
2018-11-15 14:50:00,92.43,92.49,92.28,92.48,47180.0,92.43,92.49,92.28,92.48,47180.0
2018-11-15 15:00:00,92.46,92.47,91.7,92.28,110702.0,92.46,92.47,91.7,92.28,110702.0
2018-11-15 15:10:00,92.28,92.66,91.84,91.85,138354.0,92.28,92.66,91.84,91.85,138354.0
2018-11-15 15:20:00,91.82,91.99,91.73,91.82,77820.0,91.82,91.99,91.73,91.82,77820.0
2018-11-15 15:30:00,91.82,92.18,91.8,92.12,62296.0,91.82,92.18,91.8,92.12,62296.0
2018-11-15 15:40:00,92.11,92.16,91.84,91.9,78909.0,92.11,92.16,91.84,91.9,78909.0
2018-11-15 15:50:00,91.89,92.11,91.72,91.98,182116.0,91.89,92.11,91.72,91.98,182116.0
2018-11-16 09:30:00,91.84,91.84,90.67,90.84,86028.0,91.84,91.84,90.67,90.84,86028.0
2018-11-16 09:40:00,90.86,91.27,90.7,91.25,34746.0,90.86,91.27,90.7,91.25,34746.0
2018-11-16 09:50:00,91.22,91.38,90.34,90.69,65549.0,91.22,91.38,90.34,90.69,65549.0
2018-11-16 10:00:00,90.68,90.94,90.31,90.37,72461.0,90.68,90.94,90.31,90.37,72461.0
2018-11-16 10:10:00,90.28,90.75,90.21,90.22,49709.0,90.28,90.75,90.21,90.22,49709.0
2018-11-16 10:20:00,90.25,90.41,90.07,90.27,49086.0,90.25,90.41,90.07,90.27,49086.0
2018-11-16 10:30:00,90.26,90.72,90.25,90.68,45245.0,90.26,90.72,90.25,90.68,45245.0
2018-11-16 10:40:00,90.72,90.89,90.6,90.77,41442.0,90.72,90.89,90.6,90.77,41442.0
2018-11-16 10:50:00,90.76,90.9,90.6,90.6,30106.0,90.76,90.9,90.6,90.6,30106.0
2018-11-16 11:00:00,90.62,90.81,90.52,90.73,41289.0,90.62,90.81,90.52,90.73,41289.0
2018-11-16 11:10:00,90.76,90.94,90.73,90.81,48337.0,90.76,90.94,90.73,90.81,48337.0
2018-11-16 11:20:00,90.8,90.98,90.6,90.88,31013.0,90.8,90.98,90.6,90.88,31013.0
2018-11-16 11:30:00,90.9,90.98,90.66,90.84,34012.0,90.9,90.98,90.66,90.84,34012.0
2018-11-16 11:40:00,90.84,90.85,90.63,90.77,33049.0,90.84,90.85,90.63,90.77,33049.0
2018-11-16 11:50:00,90.79,90.81,90.51,90.68,32474.0,90.79,90.81,90.51,90.68,32474.0
2018-11-16 12:00:00,90.7,91.01,90.61,91.01,33748.0,90.7,91.01,90.61,91.01,33748.0
2018-11-16 12:10:00,90.98,91.06,90.82,90.84,38384.0,90.98,91.06,90.82,90.84,38384.0
2018-11-16 12:20:00,90.83,91.26,90.82,91.13,83732.0,90.83,91.26,90.82,91.13,83732.0
2018-11-16 12:30:00,91.11,91.98,91.11,91.72,73990.0,91.11,91.98,91.11,91.72,73990.0
2018-11-16 12:40:00,91.72,92.24,91.68,91.93,49807.0,91.72,92.24,91.68,91.93,49807.0
2018-11-16 12:50:00,92.0,92.03,91.84,91.99,37571.0,92.0,92.03,91.84,91.99,37571.0
2018-11-16 13:00:00,92.05,92.17,91.7,91.89,39579.0,92.05,92.17,91.7,91.89,39579.0
2018-11-16 13:10:00,91.91,92.0,91.86,91.99,22418.0,91.91,92.0,91.86,91.99,22418.0
2018-11-16 13:20:00,91.95,92.07,91.8,91.88,28523.0,91.95,92.07,91.8,91.88,28523.0
2018-11-16 13:30:00,91.86,91.91,91.71,91.8,23265.0,91.86,91.91,91.71,91.8,23265.0
2018-11-16 13:40:00,91.81,91.91,91.61,91.88,38883.0,91.81,91.91,91.61,91.88,38883.0
2018-11-16 13:50:00,91.88,92.02,91.72,91.91,24860.0,91.88,92.02,91.72,91.91,24860.0
2018-11-16 14:00:00,91.94,92.17,91.92,92.12,33007.0,91.94,92.17,91.92,92.12,33007.0
2018-11-16 14:10:00,92.14,92.28,91.95,92.04,29840.0,92.14,92.28,91.95,92.04,29840.0
2018-11-16 14:20:00,92.04,92.21,91.9,92.15,31422.0,92.04,92.21,91.9,92.15,31422.0
2018-11-16 14:30:00,92.14,92.34,92.14,92.31,44056.0,92.14,92.34,92.14,92.31,44056.0
2018-11-16 14:40:00,92.32,92.34,92.16,92.31,49638.0,92.32,92.34,92.16,92.31,49638.0
2018-11-16 14:50:00,92.34,92.45,92.25,92.35,40549.0,92.34,92.45,92.25,92.35,40549.0
2018-11-16 15:00:00,92.34,92.43,92.29,92.37,38147.0,92.34,92.43,92.29,92.37,38147.0
2018-11-16 15:10:00,92.37,92.55,92.37,92.54,85020.0,92.37,92.55,92.37,92.54,85020.0
2018-11-16 15:20:00,92.52,92.6,92.42,92.42,57835.0,92.52,92.6,92.42,92.42,57835.0
2018-11-16 15:30:00,92.41,92.5,92.36,92.43,68812.0,92.41,92.5,92.36,92.43,68812.0
2018-11-16 15:40:00,92.44,92.47,92.19,92.2,112839.0,92.44,92.47,92.19,92.2,112839.0
2018-11-16 15:50:00,92.2,92.31,92.04,92.27,188712.0,92.2,92.31,92.04,92.27,188712.0
2018-11-19 09:30:00,92.32,92.86,92.25,92.72,85820.0,92.32,92.86,92.25,92.72,85820.0
2018-11-19 09:40:00,92.8,92.82,92.51,92.57,63035.0,92.8,92.82,92.51,92.57,63035.0
2018-11-19 09:50:00,92.57,92.86,92.42,92.86,37619.0,92.57,92.86,92.42,92.86,37619.0
2018-11-19 10:00:00,92.84,92.95,92.55,92.69,46707.0,92.84,92.95,92.55,92.69,46707.0
2018-11-19 10:10:00,92.67,92.73,92.48,92.62,61053.0,92.67,92.73,92.48,92.62,61053.0
2018-11-19 10:20:00,92.61,92.63,92.09,92.24,51190.0,92.61,92.63,92.09,92.24,51190.0
2018-11-19 10:30:00,92.27,92.39,92.1,92.31,29544.0,92.27,92.39,92.1,92.31,29544.0
2018-11-19 10:40:00,92.32,92.35,92.1,92.15,42347.0,92.32,92.35,92.1,92.15,42347.0
2018-11-19 10:50:00,92.15,92.43,92.14,92.41,103423.0,92.15,92.43,92.14,92.41,103423.0
2018-11-19 11:00:00,92.45,92.65,92.29,92.5,47826.0,92.45,92.65,92.29,92.5,47826.0
2018-11-19 11:10:00,92.47,92.47,91.98,92.04,52498.0,92.47,92.47,91.98,92.04,52498.0
2018-11-19 11:20:00,92.01,92.27,91.97,92.04,26439.0,92.01,92.27,91.97,92.04,26439.0
2018-11-19 11:30:00,92.05,92.05,91.88,91.97,28642.0,92.05,92.05,91.88,91.97,28642.0
2018-11-19 11:40:00,91.94,92.15,91.78,92.04,26076.0,91.94,92.15,91.78,92.04,26076.0
2018-11-19 11:50:00,92.02,92.07,91.61,91.69,38692.0,92.02,92.07,91.61,91.69,38692.0
2018-11-19 12:00:00,91.69,91.78,91.27,91.45,31974.0,91.69,91.78,91.27,91.45,31974.0
2018-11-19 12:10:00,91.49,91.64,91.38,91.51,29129.0,91.49,91.64,91.38,91.51,29129.0
2018-11-19 12:20:00,91.53,91.58,91.25,91.39,28363.0,91.53,91.58,91.25,91.39,28363.0
2018-11-19 12:30:00,91.38,91.66,91.16,91.5,45767.0,91.38,91.66,91.16,91.5,45767.0
2018-11-19 12:40:00,91.5,91.68,91.42,91.51,31150.0,91.5,91.68,91.42,91.51,31150.0
2018-11-19 12:50:00,91.5,91.78,91.36,91.7,24149.0,91.5,91.78,91.36,91.7,24149.0
2018-11-19 13:00:00,91.72,91.73,91.4,91.45,35832.0,91.72,91.73,91.4,91.45,35832.0
2018-11-19 13:10:00,91.44,91.68,91.44,91.55,48368.0,91.44,91.68,91.44,91.55,48368.0
2018-11-19 13:20:00,91.54,91.64,91.26,91.6,39337.0,91.54,91.64,91.26,91.6,39337.0
2018-11-19 13:30:00,91.57,91.85,91.33,91.81,29086.0,91.57,91.85,91.33,91.81,29086.0
2018-11-19 13:40:00,91.77,92.02,91.77,91.88,27298.0,91.77,92.02,91.77,91.88,27298.0
2018-11-19 13:50:00,91.89,91.89,91.64,91.72,19689.0,91.89,91.89,91.64,91.72,19689.0
2018-11-19 14:00:00,91.69,91.69,91.41,91.61,21191.0,91.69,91.69,91.41,91.61,21191.0
2018-11-19 14:10:00,91.61,91.78,91.52,91.74,33664.0,91.61,91.78,91.52,91.74,33664.0
2018-11-19 14:20:00,91.74,92.01,91.65,91.93,30081.0,91.74,92.01,91.65,91.93,30081.0
2018-11-19 14:30:00,91.9,92.02,91.75,92.02,32494.0,91.9,92.02,91.75,92.02,32494.0
2018-11-19 14:40:00,92.03,92.17,91.92,92.13,30579.0,92.03,92.17,91.92,92.13,30579.0
2018-11-19 14:50:00,92.15,92.21,92.03,92.2,28890.0,92.15,92.21,92.03,92.2,28890.0
2018-11-19 15:00:00,92.21,92.31,92.02,92.26,42765.0,92.21,92.31,92.02,92.26,42765.0
2018-11-19 15:10:00,92.25,92.49,92.22,92.36,56384.0,92.25,92.49,92.22,92.36,56384.0
2018-11-19 15:20:00,92.35,92.43,92.19,92.25,67188.0,92.35,92.43,92.19,92.25,67188.0
2018-11-19 15:30:00,92.26,92.31,92.07,92.25,74492.0,92.26,92.31,92.07,92.25,74492.0
2018-11-19 15:40:00,92.24,92.24,91.99,92.07,94395.0,92.24,92.24,91.99,92.07,94395.0
2018-11-19 15:50:00,92.05,92.14,91.98,92.08,248743.0,92.05,92.14,91.98,92.08,248743.0
2018-11-20 09:30:00,91.2,91.5,90.45,91.29,88050.0,91.2,91.5,90.45,91.29,88050.0
2018-11-20 09:40:00,91.32,91.39,90.98,91.36,67684.0,91.32,91.39,90.98,91.36,67684.0
2018-11-20 09:50:00,91.36,91.46,90.65,91.18,74881.0,91.36,91.46,90.65,91.18,74881.0
2018-11-20 10:00:00,91.14,91.48,91.1,91.31,58083.0,91.14,91.48,91.1,91.31,58083.0
2018-11-20 10:10:00,91.29,91.31,91.0,91.23,55421.0,91.29,91.31,91.0,91.23,55421.0
2018-11-20 10:20:00,91.23,91.97,91.21,91.93,104436.0,91.23,91.97,91.21,91.93,104436.0
2018-11-20 10:30:00,91.96,92.26,91.72,92.24,65653.0,91.96,92.26,91.72,92.24,65653.0
2018-11-20 10:40:00,92.24,92.67,92.22,92.52,91882.0,92.24,92.67,92.22,92.52,91882.0
2018-11-20 10:50:00,92.52,92.79,92.47,92.76,120902.0,92.52,92.79,92.47,92.76,120902.0
2018-11-20 11:00:00,92.75,92.75,92.32,92.41,46709.0,92.75,92.75,92.32,92.41,46709.0
2018-11-20 11:10:00,92.4,92.56,92.15,92.18,43465.0,92.4,92.56,92.15,92.18,43465.0
2018-11-20 11:20:00,92.19,92.28,92.01,92.07,33819.0,92.19,92.28,92.01,92.07,33819.0
2018-11-20 11:30:00,92.1,92.39,91.98,92.39,52819.0,92.1,92.39,91.98,92.39,52819.0
2018-11-20 11:40:00,92.39,92.7,92.39,92.55,60247.0,92.39,92.7,92.39,92.55,60247.0
2018-11-20 11:50:00,92.55,92.68,92.35,92.5,29024.0,92.55,92.68,92.35,92.5,29024.0
2018-11-20 12:00:00,92.61,92.72,92.45,92.52,43957.0,92.61,92.72,92.45,92.52,43957.0
2018-11-20 12:10:00,92.51,92.58,92.31,92.33,60643.0,92.51,92.58,92.31,92.33,60643.0
2018-11-20 12:20:00,92.32,92.5,92.19,92.35,38958.0,92.32,92.5,92.19,92.35,38958.0
2018-11-20 12:30:00,92.37,92.52,92.34,92.34,33081.0,92.37,92.52,92.34,92.34,33081.0
2018-11-20 12:40:00,92.33,92.39,92.06,92.18,28107.0,92.33,92.39,92.06,92.18,28107.0
2018-11-20 12:50:00,92.16,92.29,91.96,92.0,46229.0,92.16,92.29,91.96,92.0,46229.0
2018-11-20 13:00:00,91.98,92.32,91.96,92.27,25622.0,91.98,92.32,91.96,92.27,25622.0
2018-11-20 13:10:00,92.27,92.27,92.02,92.09,26096.0,92.27,92.27,92.02,92.09,26096.0
2018-11-20 13:20:00,92.07,92.13,91.92,92.1,31240.0,92.07,92.13,91.92,92.1,31240.0
2018-11-20 13:30:00,92.06,92.18,91.97,92.12,22937.0,92.06,92.18,91.97,92.12,22937.0
2018-11-20 13:40:00,92.11,92.42,92.09,92.38,27616.0,92.11,92.42,92.09,92.38,27616.0
2018-11-20 13:50:00,92.38,92.46,92.11,92.13,35354.0,92.38,92.46,92.11,92.13,35354.0
2018-11-20 14:00:00,92.11,92.12,91.96,91.98,35142.0,92.11,92.12,91.96,91.98,35142.0
2018-11-20 14:10:00,91.96,92.42,91.95,92.36,46802.0,91.96,92.42,91.95,92.36,46802.0
2018-11-20 14:20:00,92.36,92.37,92.16,92.24,42039.0,92.36,92.37,92.16,92.24,42039.0
2018-11-20 14:30:00,92.26,92.52,92.18,92.3,63100.0,92.26,92.52,92.18,92.3,63100.0
2018-11-20 14:40:00,92.3,92.34,92.02,92.08,32067.0,92.3,92.34,92.02,92.08,32067.0
2018-11-20 14:50:00,92.08,92.17,91.98,92.04,61868.0,92.08,92.17,91.98,92.04,61868.0
2018-11-20 15:00:00,92.08,92.26,91.64,91.79,58710.0,92.08,92.26,91.64,91.79,58710.0
2018-11-20 15:10:00,91.78,92.06,91.69,91.9,50051.0,91.78,92.06,91.69,91.9,50051.0
2018-11-20 15:20:00,91.92,92.15,91.86,92.04,63916.0,91.92,92.15,91.86,92.04,63916.0
2018-11-20 15:30:00,92.06,92.12,91.9,92.07,72489.0,92.06,92.12,91.9,92.07,72489.0
2018-11-20 15:40:00,92.07,92.11,91.75,91.76,136494.0,92.07,92.11,91.75,91.76,136494.0
2018-11-20 15:50:00,91.77,91.89,91.49,91.74,277513.0,91.77,91.89,91.49,91.74,277513.0
2018-11-21 09:30:00,91.92,92.41,91.82,92.06,50934.0,91.92,92.41,91.82,92.06,50934.0
2018-11-21 09:40:00,92.1,92.56,91.96,92.44,57815.0,92.1,92.56,91.96,92.44,57815.0
2018-11-21 09:50:00,92.43,92.78,92.23,92.78,83481.0,92.43,92.78,92.23,92.78,83481.0
2018-11-21 10:00:00,92.73,92.81,92.52,92.57,68850.0,92.73,92.81,92.52,92.57,68850.0
2018-11-21 10:10:00,92.65,92.78,92.48,92.66,59679.0,92.65,92.78,92.48,92.66,59679.0
2018-11-21 10:20:00,92.69,92.91,92.6,92.69,57144.0,92.69,92.91,92.6,92.69,57144.0
2018-11-21 10:30:00,92.69,93.09,92.68,92.99,117516.0,92.69,93.09,92.68,92.99,117516.0
2018-11-21 10:40:00,92.98,93.07,92.75,92.93,66455.0,92.98,93.07,92.75,92.93,66455.0
2018-11-21 10:50:00,92.93,93.36,92.87,93.12,102617.0,92.93,93.36,92.87,93.12,102617.0
2018-11-21 11:00:00,93.13,93.18,92.86,93.02,92109.0,93.13,93.18,92.86,93.02,92109.0
2018-11-21 11:10:00,93.06,93.38,92.95,93.16,190512.0,93.06,93.38,92.95,93.16,190512.0
2018-11-21 11:20:00,93.18,93.2,92.88,92.91,43084.0,93.18,93.2,92.88,92.91,43084.0
2018-11-21 11:30:00,92.93,93.25,92.93,93.01,50980.0,92.93,93.25,92.93,93.01,50980.0
2018-11-21 11:40:00,93.02,93.13,92.95,93.13,30062.0,93.02,93.13,92.95,93.13,30062.0
2018-11-21 11:50:00,93.13,93.17,92.83,92.9,41230.0,93.13,93.17,92.83,92.9,41230.0
2018-11-21 12:00:00,92.93,93.3,92.86,93.24,41877.0,92.93,93.3,92.86,93.24,41877.0
2018-11-21 12:10:00,93.21,93.23,92.99,93.0,29886.0,93.21,93.23,92.99,93.0,29886.0
2018-11-21 12:20:00,93.01,93.05,92.87,92.92,37761.0,93.01,93.05,92.87,92.92,37761.0
2018-11-21 12:30:00,92.92,93.06,92.83,93.02,52371.0,92.92,93.06,92.83,93.02,52371.0
2018-11-21 12:40:00,93.05,93.12,92.94,93.06,26346.0,93.05,93.12,92.94,93.06,26346.0
2018-11-21 12:50:00,93.06,93.19,93.0,93.19,24762.0,93.06,93.19,93.0,93.19,24762.0
2018-11-21 13:00:00,93.19,93.2,93.05,93.17,31207.0,93.19,93.2,93.05,93.17,31207.0
2018-11-21 13:10:00,93.14,93.19,93.02,93.06,50646.0,93.14,93.19,93.02,93.06,50646.0
2018-11-21 13:20:00,93.05,93.1,92.92,93.07,36031.0,93.05,93.1,92.92,93.07,36031.0
2018-11-21 13:30:00,93.08,93.21,93.07,93.14,20024.0,93.08,93.21,93.07,93.14,20024.0
2018-11-21 13:40:00,93.14,93.23,93.06,93.19,21525.0,93.14,93.23,93.06,93.19,21525.0
2018-11-21 13:50:00,93.19,93.27,93.14,93.23,21955.0,93.19,93.27,93.14,93.23,21955.0
2018-11-21 14:00:00,93.22,93.26,93.04,93.08,46827.0,93.22,93.26,93.04,93.08,46827.0
2018-11-21 14:10:00,93.07,93.12,92.92,93.0,37768.0,93.07,93.12,92.92,93.0,37768.0
2018-11-21 14:20:00,92.96,93.18,92.95,93.17,24020.0,92.96,93.18,92.95,93.17,24020.0
2018-11-21 14:30:00,93.17,93.3,93.17,93.18,36137.0,93.17,93.3,93.17,93.18,36137.0
2018-11-21 14:40:00,93.18,93.24,93.15,93.2,34189.0,93.18,93.24,93.15,93.2,34189.0
2018-11-21 14:50:00,93.19,93.21,93.06,93.1,39027.0,93.19,93.21,93.06,93.1,39027.0
2018-11-21 15:00:00,93.09,93.16,93.03,93.15,29606.0,93.09,93.16,93.03,93.15,29606.0
2018-11-21 15:10:00,93.15,93.16,93.01,93.01,23037.0,93.15,93.16,93.01,93.01,23037.0
2018-11-21 15:20:00,92.98,93.04,92.91,92.91,33117.0,92.98,93.04,92.91,92.91,33117.0
2018-11-21 15:30:00,92.9,92.9,92.7,92.83,55978.0,92.9,92.9,92.7,92.83,55978.0
2018-11-21 15:40:00,92.84,92.96,92.77,92.87,58142.0,92.84,92.96,92.77,92.87,58142.0
2018-11-21 15:50:00,92.87,93.05,92.64,92.86,248009.0,92.87,93.05,92.64,92.86,248009.0
2018-11-23 09:30:00,93.27,93.73,92.89,93.24,165181.0,93.27,93.73,92.89,93.24,165181.0
2018-11-23 09:40:00,93.2,93.62,92.79,93.37,126995.0,93.2,93.62,92.79,93.37,126995.0
2018-11-23 09:50:00,93.37,93.51,93.12,93.4,63036.0,93.37,93.51,93.12,93.4,63036.0
2018-11-23 10:00:00,93.4,94.07,93.36,94.0,207086.0,93.4,94.07,93.36,94.0,207086.0
2018-11-23 10:10:00,94.0,94.08,93.78,94.01,75525.0,94.0,94.08,93.78,94.01,75525.0
2018-11-23 10:20:00,94.04,94.27,93.84,94.26,56369.0,94.04,94.27,93.84,94.26,56369.0
2018-11-23 10:30:00,94.26,94.64,94.21,94.48,109857.0,94.26,94.64,94.21,94.48,109857.0
2018-11-23 10:40:00,94.46,94.49,94.25,94.47,76666.0,94.46,94.49,94.25,94.47,76666.0
2018-11-23 10:50:00,94.45,94.66,94.31,94.42,104634.0,94.45,94.66,94.31,94.42,104634.0
2018-11-23 11:00:00,94.43,94.78,94.42,94.75,90510.0,94.43,94.78,94.42,94.75,90510.0
2018-11-23 11:10:00,94.76,94.91,94.46,94.69,67639.0,94.76,94.91,94.46,94.69,67639.0
2018-11-23 11:20:00,94.69,94.78,94.57,94.58,33263.0,94.69,94.78,94.57,94.58,33263.0
2018-11-23 11:30:00,94.61,94.8,94.52,94.58,69228.0,94.61,94.8,94.52,94.58,69228.0
2018-11-23 11:40:00,94.58,95.02,94.58,94.98,172474.0,94.58,95.02,94.58,94.98,172474.0
2018-11-23 11:50:00,94.97,95.02,94.73,94.73,79930.0,94.97,95.02,94.73,94.73,79930.0
2018-11-23 12:00:00,94.73,94.79,94.56,94.73,65372.0,94.73,94.79,94.56,94.73,65372.0
2018-11-23 12:10:00,94.71,94.86,94.42,94.45,123139.0,94.71,94.86,94.42,94.45,123139.0
2018-11-23 12:20:00,94.45,94.63,94.35,94.51,74577.0,94.45,94.63,94.35,94.51,74577.0
2018-11-23 12:30:00,94.51,94.97,94.51,94.92,106038.0,94.51,94.97,94.51,94.92,106038.0
2018-11-23 12:40:00,94.91,94.99,94.85,94.95,161436.0,94.91,94.99,94.85,94.95,161436.0
2018-11-23 12:50:00,94.95,95.08,94.7,94.9,230214.0,94.95,95.08,94.7,94.9,230214.0
2018-11-26 09:30:00,95.56,95.81,94.17,94.64,85080.0,95.56,95.81,94.17,94.64,85080.0
2018-11-26 09:40:00,94.64,94.85,94.13,94.22,48229.0,94.64,94.85,94.13,94.22,48229.0
2018-11-26 09:50:00,94.22,94.51,94.13,94.37,31138.0,94.22,94.51,94.13,94.37,31138.0
2018-11-26 10:00:00,94.37,94.61,94.2,94.5,79274.0,94.37,94.61,94.2,94.5,79274.0
2018-11-26 10:10:00,94.5,94.67,94.32,94.47,47617.0,94.5,94.67,94.32,94.47,47617.0
2018-11-26 10:20:00,94.48,94.6,94.06,94.16,59849.0,94.48,94.6,94.06,94.16,59849.0
2018-11-26 10:30:00,94.18,94.27,93.88,93.88,63516.0,94.18,94.27,93.88,93.88,63516.0
2018-11-26 10:40:00,93.89,93.9,93.43,93.76,112806.0,93.89,93.9,93.43,93.76,112806.0
2018-11-26 10:50:00,93.75,94.25,93.65,94.2,54826.0,93.75,94.25,93.65,94.2,54826.0
2018-11-26 11:00:00,94.24,94.4,94.05,94.19,57729.0,94.24,94.4,94.05,94.19,57729.0
2018-11-26 11:10:00,94.2,94.39,94.13,94.13,32099.0,94.2,94.39,94.13,94.13,32099.0
2018-11-26 11:20:00,94.15,94.32,94.1,94.26,54605.0,94.15,94.32,94.1,94.26,54605.0
2018-11-26 11:30:00,94.24,94.3,93.98,94.04,33284.0,94.24,94.3,93.98,94.04,33284.0
2018-11-26 11:40:00,94.02,94.04,93.4,93.45,35311.0,94.02,94.04,93.4,93.45,35311.0
2018-11-26 11:50:00,93.46,93.54,93.18,93.52,62316.0,93.46,93.54,93.18,93.52,62316.0
2018-11-26 12:00:00,93.55,93.84,93.53,93.82,54811.0,93.55,93.84,93.53,93.82,54811.0
2018-11-26 12:10:00,93.83,93.83,93.24,93.27,53055.0,93.83,93.83,93.24,93.27,53055.0
2018-11-26 12:20:00,93.27,93.45,93.17,93.41,25371.0,93.27,93.45,93.17,93.41,25371.0
2018-11-26 12:30:00,93.38,93.43,93.07,93.15,27914.0,93.38,93.43,93.07,93.15,27914.0
2018-11-26 12:40:00,93.13,93.28,92.98,92.98,28773.0,93.13,93.28,92.98,92.98,28773.0
2018-11-26 12:50:00,92.99,93.22,92.99,93.21,22959.0,92.99,93.22,92.99,93.21,22959.0
2018-11-26 13:00:00,93.2,93.22,92.96,92.96,42913.0,93.2,93.22,92.96,92.96,42913.0
2018-11-26 13:10:00,93.0,93.03,92.84,92.87,68494.0,93.0,93.03,92.84,92.87,68494.0
2018-11-26 13:20:00,92.87,92.91,92.61,92.69,43397.0,92.87,92.91,92.61,92.69,43397.0
2018-11-26 13:30:00,92.7,92.73,92.55,92.62,45543.0,92.7,92.73,92.55,92.62,45543.0
2018-11-26 13:40:00,92.62,92.63,92.33,92.42,54396.0,92.62,92.63,92.33,92.42,54396.0
2018-11-26 13:50:00,92.42,92.48,92.34,92.35,58777.0,92.42,92.48,92.34,92.35,58777.0
2018-11-26 14:00:00,92.35,92.43,92.33,92.38,40065.0,92.35,92.43,92.33,92.38,40065.0
2018-11-26 14:10:00,92.38,92.67,92.37,92.57,82845.0,92.38,92.67,92.37,92.57,82845.0
2018-11-26 14:20:00,92.56,92.76,92.42,92.66,72726.0,92.56,92.76,92.42,92.66,72726.0
2018-11-26 14:30:00,92.64,92.75,92.49,92.52,45546.0,92.64,92.75,92.49,92.52,45546.0
2018-11-26 14:40:00,92.54,92.54,92.33,92.41,43816.0,92.54,92.54,92.33,92.41,43816.0
2018-11-26 14:50:00,92.41,92.44,92.32,92.38,43236.0,92.41,92.44,92.32,92.38,43236.0
2018-11-26 15:00:00,92.39,92.41,92.26,92.26,52673.0,92.39,92.41,92.26,92.26,52673.0
2018-11-26 15:10:00,92.28,92.41,92.25,92.32,65877.0,92.28,92.41,92.25,92.32,65877.0
2018-11-26 15:20:00,92.31,92.33,92.13,92.15,70495.0,92.31,92.33,92.13,92.15,70495.0
2018-11-26 15:30:00,92.14,92.18,91.96,91.97,119541.0,92.14,92.18,91.96,91.97,119541.0
2018-11-26 15:40:00,91.96,92.04,91.89,91.89,117689.0,91.96,92.04,91.89,91.89,117689.0
2018-11-26 15:50:00,91.9,91.93,91.73,91.74,406792.0,91.9,91.93,91.73,91.74,406792.0
2018-11-27 09:30:00,92.35,93.01,92.12,92.68,312808.0,92.35,93.01,92.12,92.68,312808.0
2018-11-27 09:40:00,92.64,93.09,92.63,92.98,144663.0,92.64,93.09,92.63,92.98,144663.0
2018-11-27 09:50:00,92.93,93.0,92.67,92.85,72498.0,92.93,93.0,92.67,92.85,72498.0
2018-11-27 10:00:00,92.87,93.06,92.8,92.97,198775.0,92.87,93.06,92.8,92.97,198775.0
2018-11-27 10:10:00,92.99,93.15,92.73,92.75,119779.0,92.99,93.15,92.73,92.75,119779.0
2018-11-27 10:20:00,92.72,92.73,92.23,92.49,66805.0,92.72,92.73,92.23,92.49,66805.0
2018-11-27 10:30:00,92.5,92.8,92.4,92.49,41105.0,92.5,92.8,92.4,92.49,41105.0
2018-11-27 10:40:00,92.5,92.9,92.43,92.85,35506.0,92.5,92.9,92.43,92.85,35506.0
2018-11-27 10:50:00,92.86,93.01,92.77,92.91,92165.0,92.86,93.01,92.77,92.91,92165.0
2018-11-27 11:00:00,92.89,93.07,92.85,93.0,66764.0,92.89,93.07,92.85,93.0,66764.0
2018-11-27 11:10:00,92.99,93.07,92.83,92.95,43244.0,92.99,93.07,92.83,92.95,43244.0
2018-11-27 11:20:00,92.96,92.97,92.83,92.86,44962.0,92.96,92.97,92.83,92.86,44962.0
2018-11-27 11:30:00,92.87,92.96,92.8,92.95,55268.0,92.87,92.96,92.8,92.95,55268.0
2018-11-27 11:40:00,92.96,93.07,92.78,92.93,46940.0,92.96,93.07,92.78,92.93,46940.0
2018-11-27 11:50:00,92.95,93.08,92.86,93.04,45698.0,92.95,93.08,92.86,93.04,45698.0
2018-11-27 12:00:00,93.04,93.09,92.92,93.01,48425.0,93.04,93.09,92.92,93.01,48425.0
2018-11-27 12:10:00,93.01,93.07,92.86,92.98,41828.0,93.01,93.07,92.86,92.98,41828.0
2018-11-27 12:20:00,92.98,92.98,92.82,92.83,40183.0,92.98,92.98,92.82,92.83,40183.0
2018-11-27 12:30:00,92.83,92.94,92.67,92.9,43213.0,92.83,92.94,92.67,92.9,43213.0
2018-11-27 12:40:00,92.89,92.97,92.81,92.88,51519.0,92.89,92.97,92.81,92.88,51519.0
2018-11-27 12:50:00,92.87,93.04,92.87,93.01,50591.0,92.87,93.04,92.87,93.01,50591.0
2018-11-27 13:00:00,93.0,93.09,92.94,93.03,41494.0,93.0,93.09,92.94,93.03,41494.0
2018-11-27 13:10:00,93.05,93.06,92.79,92.99,75476.0,93.05,93.06,92.79,92.99,75476.0
2018-11-27 13:20:00,93.01,93.22,92.95,93.19,110520.0,93.01,93.22,92.95,93.19,110520.0
2018-11-27 13:30:00,93.19,93.67,93.16,93.52,160100.0,93.19,93.67,93.16,93.52,160100.0
2018-11-27 13:40:00,93.52,93.54,93.27,93.4,40722.0,93.52,93.54,93.27,93.4,40722.0
2018-11-27 13:50:00,93.4,93.77,93.39,93.76,55863.0,93.4,93.77,93.39,93.76,55863.0
2018-11-27 14:00:00,93.8,94.14,93.76,93.99,89911.0,93.8,94.14,93.76,93.99,89911.0
2018-11-27 14:10:00,93.99,94.2,93.87,93.97,108602.0,93.99,94.2,93.87,93.97,108602.0
2018-11-27 14:20:00,93.96,94.05,93.8,93.92,98796.0,93.96,94.05,93.8,93.92,98796.0
2018-11-27 14:30:00,93.93,93.98,93.85,93.87,53225.0,93.93,93.98,93.85,93.87,53225.0
2018-11-27 14:40:00,93.89,93.95,93.73,93.73,49770.0,93.89,93.95,93.73,93.73,49770.0
2018-11-27 14:50:00,93.72,93.91,93.7,93.82,53871.0,93.72,93.91,93.7,93.82,53871.0
2018-11-27 15:00:00,93.81,93.89,93.63,93.64,48647.0,93.81,93.89,93.63,93.64,48647.0
2018-11-27 15:10:00,93.66,93.81,93.66,93.77,42681.0,93.66,93.81,93.66,93.77,42681.0
2018-11-27 15:20:00,93.77,93.81,93.61,93.68,63277.0,93.77,93.81,93.61,93.68,63277.0
2018-11-27 15:30:00,93.7,93.73,93.61,93.67,66894.0,93.7,93.73,93.61,93.67,66894.0
2018-11-27 15:40:00,93.68,93.69,93.42,93.5,131164.0,93.68,93.69,93.42,93.5,131164.0
2018-11-27 15:50:00,93.5,93.5,93.28,93.38,242598.0,93.5,93.5,93.28,93.38,242598.0
2018-11-28 09:30:00,93.71,94.44,93.42,94.0,123628.0,93.71,94.44,93.42,94.0,123628.0
2018-11-28 09:40:00,94.13,94.36,93.78,94.25,80014.0,94.13,94.36,93.78,94.25,80014.0
2018-11-28 09:50:00,94.26,94.35,93.97,94.04,55827.0,94.26,94.35,93.97,94.04,55827.0
2018-11-28 10:00:00,94.05,94.15,93.89,94.09,29176.0,94.05,94.15,93.89,94.09,29176.0
2018-11-28 10:10:00,94.1,94.1,93.79,93.82,27783.0,94.1,94.1,93.79,93.82,27783.0
2018-11-28 10:20:00,93.84,94.16,93.84,94.03,24888.0,93.84,94.16,93.84,94.03,24888.0
2018-11-28 10:30:00,94.03,94.06,93.65,93.65,45771.0,94.03,94.06,93.65,93.65,45771.0
2018-11-28 10:40:00,93.65,94.0,93.6,93.95,17101.0,93.65,94.0,93.6,93.95,17101.0
2018-11-28 10:50:00,93.95,94.46,93.95,94.46,29130.0,93.95,94.46,93.95,94.46,29130.0
2018-11-28 11:00:00,94.43,94.61,94.25,94.48,85452.0,94.43,94.61,94.25,94.48,85452.0
2018-11-28 11:10:00,94.52,94.61,94.26,94.26,42234.0,94.52,94.61,94.26,94.26,42234.0
2018-11-28 11:20:00,94.26,94.47,94.26,94.45,34291.0,94.26,94.47,94.26,94.45,34291.0
2018-11-28 11:30:00,94.46,94.46,94.09,94.19,25027.0,94.46,94.46,94.09,94.19,25027.0
2018-11-28 11:40:00,94.19,94.26,94.08,94.14,28953.0,94.19,94.26,94.08,94.14,28953.0
2018-11-28 11:50:00,94.14,94.39,94.07,94.11,28934.0,94.14,94.39,94.07,94.11,28934.0
2018-11-28 12:00:00,94.13,94.72,94.13,94.61,110495.0,94.13,94.72,94.13,94.61,110495.0
2018-11-28 12:10:00,94.62,94.62,94.37,94.44,60512.0,94.62,94.62,94.37,94.44,60512.0
2018-11-28 12:20:00,94.45,94.6,94.41,94.45,25677.0,94.45,94.6,94.41,94.45,25677.0
2018-11-28 12:30:00,94.47,94.49,94.15,94.37,24358.0,94.47,94.49,94.15,94.37,24358.0
2018-11-28 12:40:00,94.36,94.51,94.3,94.36,34122.0,94.36,94.51,94.3,94.36,34122.0
2018-11-28 12:50:00,94.36,94.5,94.33,94.42,40221.0,94.36,94.5,94.33,94.42,40221.0
2018-11-28 13:00:00,94.43,94.55,94.32,94.47,43620.0,94.43,94.55,94.32,94.47,43620.0
2018-11-28 13:10:00,94.48,94.51,94.4,94.47,47319.0,94.48,94.51,94.4,94.47,47319.0
2018-11-28 13:20:00,94.47,94.51,94.43,94.46,40035.0,94.47,94.51,94.43,94.46,40035.0
2018-11-28 13:30:00,94.47,94.68,94.45,94.66,41879.0,94.47,94.68,94.45,94.66,41879.0
2018-11-28 13:40:00,94.67,94.72,94.42,94.47,55987.0,94.67,94.72,94.42,94.47,55987.0
2018-11-28 13:50:00,94.48,94.57,94.42,94.52,26873.0,94.48,94.57,94.42,94.52,26873.0
2018-11-28 14:00:00,94.51,94.67,94.48,94.55,37875.0,94.51,94.67,94.48,94.55,37875.0
2018-11-28 14:10:00,94.54,94.57,94.37,94.46,30786.0,94.54,94.57,94.37,94.46,30786.0
2018-11-28 14:20:00,94.43,94.53,94.35,94.47,25032.0,94.43,94.53,94.35,94.47,25032.0
2018-11-28 14:30:00,94.48,94.51,94.4,94.46,30720.0,94.48,94.51,94.4,94.46,30720.0
2018-11-28 14:40:00,94.47,94.52,94.24,94.26,41083.0,94.47,94.52,94.24,94.26,41083.0
2018-11-28 14:50:00,94.27,94.34,94.25,94.29,29512.0,94.27,94.34,94.25,94.29,29512.0
2018-11-28 15:00:00,94.27,94.42,94.23,94.23,23209.0,94.27,94.42,94.23,94.23,23209.0
2018-11-28 15:10:00,94.24,94.38,94.23,94.3,27277.0,94.24,94.38,94.23,94.3,27277.0
2018-11-28 15:20:00,94.31,94.5,94.29,94.46,45599.0,94.31,94.5,94.29,94.46,45599.0
2018-11-28 15:30:00,94.46,94.54,94.36,94.51,66191.0,94.46,94.54,94.36,94.51,66191.0
2018-11-28 15:40:00,94.52,94.53,94.44,94.49,120813.0,94.52,94.53,94.44,94.49,120813.0
2018-11-28 15:50:00,94.49,94.51,94.42,94.48,201447.0,94.49,94.51,94.42,94.48,201447.0
2018-11-29 09:30:00,94.04,94.94,94.03,94.72,78854.0,94.04,94.94,94.03,94.72,78854.0
2018-11-29 09:40:00,94.76,94.79,94.38,94.69,191547.0,94.76,94.79,94.38,94.69,191547.0
2018-11-29 09:50:00,94.67,94.77,94.62,94.73,75619.0,94.67,94.77,94.62,94.73,75619.0
2018-11-29 10:00:00,94.73,94.95,94.72,94.74,59852.0,94.73,94.95,94.72,94.74,59852.0
2018-11-29 10:10:00,94.75,94.79,94.62,94.62,43640.0,94.75,94.79,94.62,94.62,43640.0
2018-11-29 10:20:00,94.62,94.84,94.62,94.73,56034.0,94.62,94.84,94.62,94.73,56034.0
2018-11-29 10:30:00,94.73,95.01,94.66,94.68,117878.0,94.73,95.01,94.66,94.68,117878.0
2018-11-29 10:40:00,94.66,94.71,94.36,94.47,65810.0,94.66,94.71,94.36,94.47,65810.0
2018-11-29 10:50:00,94.47,94.78,94.47,94.73,39914.0,94.47,94.78,94.47,94.73,39914.0
2018-11-29 11:00:00,94.74,94.84,94.63,94.75,41734.0,94.74,94.84,94.63,94.75,41734.0
2018-11-29 11:10:00,94.75,94.79,94.51,94.56,28545.0,94.75,94.79,94.51,94.56,28545.0
2018-11-29 11:20:00,94.58,95.22,94.53,95.18,101841.0,94.58,95.22,94.53,95.18,101841.0
2018-11-29 11:30:00,95.17,95.17,94.84,95.1,232857.0,95.17,95.17,94.84,95.1,232857.0
2018-11-29 11:40:00,95.13,95.19,94.77,94.85,55146.0,95.13,95.19,94.77,94.85,55146.0
2018-11-29 11:50:00,94.84,95.06,94.71,95.03,52432.0,94.84,95.06,94.71,95.03,52432.0
2018-11-29 12:00:00,95.02,95.06,94.86,94.95,43206.0,95.02,95.06,94.86,94.95,43206.0
2018-11-29 12:10:00,94.96,95.03,94.93,94.95,37905.0,94.96,95.03,94.93,94.95,37905.0
2018-11-29 12:20:00,94.94,95.03,94.91,94.97,35010.0,94.94,95.03,94.91,94.97,35010.0
2018-11-29 12:30:00,94.97,95.12,94.96,95.07,43098.0,94.97,95.12,94.96,95.07,43098.0
2018-11-29 12:40:00,95.07,95.11,94.97,94.97,37904.0,95.07,95.11,94.97,94.97,37904.0
2018-11-29 12:50:00,94.98,95.02,94.89,94.89,24348.0,94.98,95.02,94.89,94.89,24348.0
2018-11-29 13:00:00,94.89,94.97,94.85,94.92,34332.0,94.89,94.97,94.85,94.92,34332.0
2018-11-29 13:10:00,94.91,94.97,94.87,94.97,20660.0,94.91,94.97,94.87,94.97,20660.0
2018-11-29 13:20:00,94.98,95.07,94.95,94.98,28777.0,94.98,95.07,94.95,94.98,28777.0
2018-11-29 13:30:00,95.02,95.08,94.94,95.03,58779.0,95.02,95.08,94.94,95.03,58779.0
2018-11-29 13:40:00,95.02,95.13,94.99,95.12,30891.0,95.02,95.13,94.99,95.12,30891.0
2018-11-29 13:50:00,95.12,95.14,94.95,95.06,30272.0,95.12,95.14,94.95,95.06,30272.0
2018-11-29 14:00:00,95.05,95.15,94.97,95.1,38494.0,95.05,95.15,94.97,95.1,38494.0
2018-11-29 14:10:00,95.11,95.21,95.09,95.19,43229.0,95.11,95.21,95.09,95.19,43229.0
2018-11-29 14:20:00,95.2,95.24,95.12,95.17,40371.0,95.2,95.24,95.12,95.17,40371.0
2018-11-29 14:30:00,95.15,95.22,95.15,95.18,27012.0,95.15,95.22,95.15,95.18,27012.0
2018-11-29 14:40:00,95.19,95.27,95.12,95.2,61614.0,95.19,95.27,95.12,95.2,61614.0
2018-11-29 14:50:00,95.2,95.35,95.19,95.31,34634.0,95.2,95.35,95.19,95.31,34634.0
2018-11-29 15:00:00,95.31,95.4,95.23,95.4,52086.0,95.31,95.4,95.23,95.4,52086.0
2018-11-29 15:10:00,95.4,95.45,95.31,95.37,72465.0,95.4,95.45,95.31,95.37,72465.0
2018-11-29 15:20:00,95.38,95.44,95.32,95.36,55488.0,95.38,95.44,95.32,95.36,55488.0
2018-11-29 15:30:00,95.37,95.38,95.24,95.27,91357.0,95.37,95.38,95.24,95.27,91357.0
2018-11-29 15:40:00,95.27,95.29,95.13,95.15,166291.0,95.27,95.29,95.13,95.15,166291.0
2018-11-29 15:50:00,95.16,95.28,94.98,95.09,191989.0,95.16,95.28,94.98,95.09,191989.0
2018-11-30 09:30:00,94.9,95.71,94.9,95.42,63690.0,94.9,95.71,94.9,95.42,63690.0
2018-11-30 09:40:00,95.42,96.0,95.26,95.95,91919.0,95.42,96.0,95.26,95.95,91919.0
2018-11-30 09:50:00,95.95,96.23,95.91,96.2,109245.0,95.95,96.23,95.91,96.2,109245.0
2018-11-30 10:00:00,96.22,96.22,95.87,96.11,83969.0,96.22,96.22,95.87,96.11,83969.0
2018-11-30 10:10:00,96.15,96.2,95.88,96.06,40797.0,96.15,96.2,95.88,96.06,40797.0
2018-11-30 10:20:00,96.1,96.22,95.73,95.79,32850.0,96.1,96.22,95.73,95.79,32850.0
2018-11-30 10:30:00,95.79,95.8,95.38,95.45,46214.0,95.79,95.8,95.38,95.45,46214.0
2018-11-30 10:40:00,95.47,95.71,95.47,95.64,27485.0,95.47,95.71,95.47,95.64,27485.0
2018-11-30 10:50:00,95.67,95.82,95.62,95.77,21029.0,95.67,95.82,95.62,95.77,21029.0
2018-11-30 11:00:00,95.76,95.84,95.64,95.84,24926.0,95.76,95.84,95.64,95.84,24926.0
2018-11-30 11:10:00,95.85,95.92,95.6,95.75,33599.0,95.85,95.92,95.6,95.75,33599.0
2018-11-30 11:20:00,95.74,95.94,95.74,95.75,22909.0,95.74,95.94,95.74,95.75,22909.0
2018-11-30 11:30:00,95.73,95.83,95.57,95.7,20822.0,95.73,95.83,95.57,95.7,20822.0
2018-11-30 11:40:00,95.71,95.98,95.7,95.87,37330.0,95.71,95.98,95.7,95.87,37330.0
2018-11-30 11:50:00,95.89,95.92,95.75,95.8,48335.0,95.89,95.92,95.75,95.8,48335.0
2018-11-30 12:00:00,95.8,96.1,95.7,96.1,36066.0,95.8,96.1,95.7,96.1,36066.0
2018-11-30 12:10:00,96.1,96.21,95.96,96.16,22661.0,96.1,96.21,95.96,96.16,22661.0
2018-11-30 12:20:00,96.15,96.25,96.1,96.14,25760.0,96.15,96.25,96.1,96.14,25760.0
2018-11-30 12:30:00,96.13,96.19,96.09,96.12,22051.0,96.13,96.19,96.09,96.12,22051.0
2018-11-30 12:40:00,96.14,96.2,96.09,96.12,23243.0,96.14,96.2,96.09,96.12,23243.0
2018-11-30 12:50:00,96.12,96.15,96.01,96.14,18162.0,96.12,96.15,96.01,96.14,18162.0
2018-11-30 13:00:00,96.1,96.14,95.98,96.02,28884.0,96.1,96.14,95.98,96.02,28884.0
2018-11-30 13:10:00,96.0,96.09,95.96,96.09,39528.0,96.0,96.09,95.96,96.09,39528.0
2018-11-30 13:20:00,96.09,96.11,95.72,95.78,31858.0,96.09,96.11,95.72,95.78,31858.0
2018-11-30 13:30:00,95.82,95.97,95.74,95.9,18985.0,95.82,95.97,95.74,95.9,18985.0
2018-11-30 13:40:00,95.89,96.03,95.83,95.98,34554.0,95.89,96.03,95.83,95.98,34554.0
2018-11-30 13:50:00,95.99,96.66,95.89,96.0,117886.0,95.99,96.66,95.89,96.0,117886.0
2018-11-30 14:00:00,96.0,96.04,95.86,95.94,23715.0,96.0,96.04,95.86,95.94,23715.0
2018-11-30 14:10:00,95.92,96.03,95.84,95.88,17913.0,95.92,96.03,95.84,95.88,17913.0
2018-11-30 14:20:00,95.86,96.14,95.84,96.11,24630.0,95.86,96.14,95.84,96.11,24630.0
2018-11-30 14:30:00,96.12,96.16,96.08,96.13,54634.0,96.12,96.16,96.08,96.13,54634.0
2018-11-30 14:40:00,96.12,96.23,96.04,96.05,62591.0,96.12,96.23,96.04,96.05,62591.0
2018-11-30 14:50:00,96.06,96.21,96.06,96.11,69488.0,96.06,96.21,96.06,96.11,69488.0
2018-11-30 15:00:00,96.11,96.17,96.07,96.12,76635.0,96.11,96.17,96.07,96.12,76635.0
2018-11-30 15:10:00,96.12,96.36,96.1,96.36,93107.0,96.12,96.36,96.1,96.36,93107.0
2018-11-30 15:20:00,96.36,96.41,96.25,96.33,80676.0,96.36,96.41,96.25,96.33,80676.0
2018-11-30 15:30:00,96.35,96.54,96.3,96.48,137190.0,96.35,96.54,96.3,96.48,137190.0
2018-11-30 15:40:00,96.48,96.6,96.42,96.58,159757.0,96.48,96.6,96.42,96.58,159757.0
2018-11-30 15:50:00,96.58,96.8,96.47,96.69,397571.0,96.58,96.8,96.47,96.69,397571.0
2018-12-03 09:30:00,97.67,97.85,96.89,97.26,117848.0,97.67,97.85,96.89,97.26,117848.0
2018-12-03 09:40:00,97.26,97.32,96.51,96.67,48262.0,97.26,97.32,96.51,96.67,48262.0
2018-12-03 09:50:00,96.67,96.68,96.25,96.44,78692.0,96.67,96.68,96.25,96.44,78692.0
2018-12-03 10:00:00,96.47,96.54,96.35,96.47,53660.0,96.47,96.54,96.35,96.47,53660.0
2018-12-03 10:10:00,96.47,96.47,95.96,96.33,83327.0,96.47,96.47,95.96,96.33,83327.0
2018-12-03 10:20:00,96.3,97.01,96.2,96.94,57161.0,96.3,97.01,96.2,96.94,57161.0
2018-12-03 10:30:00,96.93,97.0,96.74,96.75,37313.0,96.93,97.0,96.74,96.75,37313.0
2018-12-03 10:40:00,96.73,96.92,96.59,96.76,39566.0,96.73,96.92,96.59,96.76,39566.0
2018-12-03 10:50:00,96.77,96.87,96.5,96.62,35224.0,96.77,96.87,96.5,96.62,35224.0
2018-12-03 11:00:00,96.57,96.67,96.47,96.67,19717.0,96.57,96.67,96.47,96.67,19717.0
2018-12-03 11:10:00,96.66,96.83,96.62,96.82,36713.0,96.66,96.83,96.62,96.82,36713.0
2018-12-03 11:20:00,96.82,96.94,96.58,96.76,26055.0,96.82,96.94,96.58,96.76,26055.0
2018-12-03 11:30:00,96.78,96.96,96.72,96.73,21366.0,96.78,96.96,96.72,96.73,21366.0
2018-12-03 11:40:00,96.74,96.77,96.5,96.56,14880.0,96.74,96.77,96.5,96.56,14880.0
2018-12-03 11:50:00,96.54,96.7,96.52,96.61,17159.0,96.54,96.7,96.52,96.61,17159.0
2018-12-03 12:00:00,96.61,96.79,96.61,96.78,15421.0,96.61,96.79,96.61,96.78,15421.0
2018-12-03 12:10:00,96.77,96.87,96.7,96.84,14646.0,96.77,96.87,96.7,96.84,14646.0
2018-12-03 12:20:00,96.83,97.06,96.74,97.06,73396.0,96.83,97.06,96.74,97.06,73396.0
2018-12-03 12:30:00,97.08,97.42,97.07,97.34,29258.0,97.08,97.42,97.07,97.34,29258.0
2018-12-03 12:40:00,97.39,97.39,97.11,97.14,73273.0,97.39,97.39,97.11,97.14,73273.0
2018-12-03 12:50:00,97.15,97.22,97.08,97.14,40198.0,97.15,97.22,97.08,97.14,40198.0
2018-12-03 13:00:00,97.15,97.21,97.0,97.05,38852.0,97.15,97.21,97.0,97.05,38852.0
2018-12-03 13:10:00,97.04,97.16,97.04,97.11,30013.0,97.04,97.16,97.04,97.11,30013.0
2018-12-03 13:20:00,97.13,97.19,97.0,97.0,23548.0,97.13,97.19,97.0,97.0,23548.0
2018-12-03 13:30:00,97.0,97.0,96.71,96.74,24174.0,97.0,97.0,96.71,96.74,24174.0
2018-12-03 13:40:00,96.72,96.76,96.54,96.56,21666.0,96.72,96.76,96.54,96.56,21666.0
2018-12-03 13:50:00,96.57,96.58,96.48,96.51,22041.0,96.57,96.58,96.48,96.51,22041.0
2018-12-03 14:00:00,96.52,96.52,96.3,96.41,29762.0,96.52,96.52,96.3,96.41,29762.0
2018-12-03 14:10:00,96.42,96.54,96.38,96.51,34493.0,96.42,96.54,96.38,96.51,34493.0
2018-12-03 14:20:00,96.53,96.88,96.52,96.83,34279.0,96.53,96.88,96.52,96.83,34279.0
2018-12-03 14:30:00,96.84,96.87,96.74,96.75,17011.0,96.84,96.87,96.74,96.75,17011.0
2018-12-03 14:40:00,96.76,96.81,96.69,96.71,15266.0,96.76,96.81,96.69,96.71,15266.0
2018-12-03 14:50:00,96.71,96.73,96.54,96.59,17846.0,96.71,96.73,96.54,96.59,17846.0
2018-12-03 15:00:00,96.58,96.68,96.44,96.53,26516.0,96.58,96.68,96.44,96.53,26516.0
2018-12-03 15:10:00,96.54,96.88,96.52,96.84,38283.0,96.54,96.88,96.52,96.84,38283.0
2018-12-03 15:20:00,96.87,96.96,96.72,96.79,32287.0,96.87,96.96,96.72,96.79,32287.0
2018-12-03 15:30:00,96.8,97.01,96.77,96.79,93788.0,96.8,97.01,96.77,96.79,93788.0
2018-12-03 15:40:00,96.8,96.81,96.68,96.78,70157.0,96.8,96.81,96.68,96.78,70157.0
2018-12-03 15:50:00,96.78,96.8,96.31,96.48,217774.0,96.78,96.8,96.31,96.48,217774.0
2018-12-04 09:30:00,95.03,95.53,92.55,95.1,265138.0,95.03,95.53,92.55,95.1,265138.0
2018-12-04 09:40:00,95.1,95.27,94.73,95.13,81548.0,95.1,95.27,94.73,95.13,81548.0
2018-12-04 09:50:00,95.14,95.14,94.16,94.52,153474.0,95.14,95.14,94.16,94.52,153474.0
2018-12-04 10:00:00,94.51,94.52,94.0,94.05,106679.0,94.51,94.52,94.0,94.05,106679.0
2018-12-04 10:10:00,94.09,94.15,93.59,93.59,88271.0,94.09,94.15,93.59,93.59,88271.0
2018-12-04 10:20:00,93.58,93.76,93.45,93.73,77775.0,93.58,93.76,93.45,93.73,77775.0
2018-12-04 10:30:00,93.75,94.08,93.61,93.98,90943.0,93.75,94.08,93.61,93.98,90943.0
2018-12-04 10:40:00,94.0,94.01,93.27,93.54,83630.0,94.0,94.01,93.27,93.54,83630.0
2018-12-04 10:50:00,93.56,93.58,93.27,93.34,50464.0,93.56,93.58,93.27,93.34,50464.0
2018-12-04 11:00:00,93.33,93.37,93.09,93.12,51288.0,93.33,93.37,93.09,93.12,51288.0
2018-12-04 11:10:00,93.13,93.62,93.1,93.56,59374.0,93.13,93.62,93.1,93.56,59374.0
2018-12-04 11:20:00,93.53,93.75,93.43,93.48,36215.0,93.53,93.75,93.43,93.48,36215.0
2018-12-04 11:30:00,93.45,93.53,93.23,93.4,63180.0,93.45,93.53,93.23,93.4,63180.0
2018-12-04 11:40:00,93.4,93.43,93.02,93.21,97812.0,93.4,93.43,93.02,93.21,97812.0
2018-12-04 11:50:00,93.23,93.33,93.06,93.12,21372.0,93.23,93.33,93.06,93.12,21372.0
2018-12-04 12:00:00,93.09,93.25,92.63,92.77,96206.0,93.09,93.25,92.63,92.77,96206.0
2018-12-04 12:10:00,92.79,92.95,92.49,92.57,82060.0,92.79,92.95,92.49,92.57,82060.0
2018-12-04 12:20:00,92.59,92.62,92.12,92.18,85469.0,92.59,92.62,92.12,92.18,85469.0
2018-12-04 12:30:00,92.14,92.21,91.73,92.21,134152.0,92.14,92.21,91.73,92.21,134152.0
2018-12-04 12:40:00,92.22,92.77,92.2,92.71,89002.0,92.22,92.77,92.2,92.71,89002.0
2018-12-04 12:50:00,92.72,92.72,92.47,92.58,33023.0,92.72,92.72,92.47,92.58,33023.0
2018-12-04 13:00:00,92.56,92.58,91.76,91.76,100910.0,92.56,92.58,91.76,91.76,100910.0
2018-12-04 13:10:00,91.77,92.12,91.54,91.55,81159.0,91.77,92.12,91.54,91.55,81159.0
2018-12-04 13:20:00,91.57,91.72,91.01,91.2,72486.0,91.57,91.72,91.01,91.2,72486.0
2018-12-04 13:30:00,91.2,91.32,90.74,90.79,94589.0,91.2,91.32,90.74,90.79,94589.0
2018-12-04 13:40:00,90.77,91.33,90.54,91.18,103108.0,90.77,91.33,90.54,91.18,103108.0
2018-12-04 13:50:00,91.17,91.46,90.82,91.27,150628.0,91.17,91.46,90.82,91.27,150628.0
2018-12-04 14:00:00,91.27,91.66,91.11,91.61,48438.0,91.27,91.66,91.11,91.61,48438.0
2018-12-04 14:10:00,91.63,92.19,91.63,92.1,87046.0,91.63,92.19,91.63,92.1,87046.0
2018-12-04 14:20:00,92.15,92.3,91.84,91.87,49081.0,92.15,92.3,91.84,91.87,49081.0
2018-12-04 14:30:00,91.9,92.13,91.81,92.05,57704.0,91.9,92.13,91.81,92.05,57704.0
2018-12-04 14:40:00,92.04,92.08,91.86,91.93,43101.0,92.04,92.08,91.86,91.93,43101.0
2018-12-04 14:50:00,91.92,91.93,91.57,91.63,64162.0,91.92,91.93,91.57,91.63,64162.0
2018-12-04 15:00:00,91.62,91.63,91.34,91.46,60337.0,91.62,91.63,91.34,91.46,60337.0
2018-12-04 15:10:00,91.46,91.71,91.32,91.57,85202.0,91.46,91.71,91.32,91.57,85202.0
2018-12-04 15:20:00,91.58,91.77,91.34,91.48,52213.0,91.58,91.77,91.34,91.48,52213.0
2018-12-04 15:30:00,91.44,91.66,91.28,91.57,133980.0,91.44,91.66,91.28,91.57,133980.0
2018-12-04 15:40:00,91.58,91.73,91.34,91.57,150736.0,91.58,91.73,91.34,91.57,150736.0
2018-12-04 15:50:00,91.56,91.98,91.31,91.92,407256.0,91.56,91.98,91.31,91.92,407256.0
2018-12-06 09:30:00,90.94,91.82,90.56,91.07,120778.0,90.94,91.82,90.56,91.07,120778.0
2018-12-06 09:40:00,91.02,92.07,90.95,91.95,119134.0,91.02,92.07,90.95,91.95,119134.0
2018-12-06 09:50:00,91.93,91.95,91.17,91.4,83990.0,91.93,91.95,91.17,91.4,83990.0
2018-12-06 10:00:00,91.41,92.01,91.4,91.88,78761.0,91.41,92.01,91.4,91.88,78761.0
2018-12-06 10:10:00,91.91,92.36,91.79,92.25,66231.0,91.91,92.36,91.79,92.25,66231.0
2018-12-06 10:20:00,92.27,92.52,91.97,92.48,57376.0,92.27,92.52,91.97,92.48,57376.0
2018-12-06 10:30:00,92.55,92.63,92.42,92.49,67615.0,92.55,92.63,92.42,92.49,67615.0
2018-12-06 10:40:00,92.49,92.55,91.89,91.97,70153.0,92.49,92.55,91.89,91.97,70153.0
2018-12-06 10:50:00,91.96,92.15,91.69,91.88,36464.0,91.96,92.15,91.69,91.88,36464.0
2018-12-06 11:00:00,91.85,91.85,91.35,91.41,77616.0,91.85,91.85,91.35,91.41,77616.0
2018-12-06 11:10:00,91.44,91.53,90.94,91.0,87863.0,91.44,91.53,90.94,91.0,87863.0
2018-12-06 11:20:00,91.0,91.02,90.16,90.51,93484.0,91.0,91.02,90.16,90.51,93484.0
2018-12-06 11:30:00,90.49,90.89,90.49,90.8,35505.0,90.49,90.89,90.49,90.8,35505.0
2018-12-06 11:40:00,90.83,91.24,90.81,91.17,29182.0,90.83,91.24,90.81,91.17,29182.0
2018-12-06 11:50:00,91.19,91.44,91.12,91.44,31452.0,91.19,91.44,91.12,91.44,31452.0
2018-12-06 12:00:00,91.43,91.59,91.29,91.55,40226.0,91.43,91.59,91.29,91.55,40226.0
2018-12-06 12:10:00,91.57,91.81,91.46,91.54,55602.0,91.57,91.81,91.46,91.54,55602.0
2018-12-06 12:20:00,91.54,92.08,91.5,92.07,42426.0,91.54,92.08,91.5,92.07,42426.0
2018-12-06 12:30:00,92.15,92.43,92.1,92.12,39967.0,92.15,92.43,92.1,92.12,39967.0
2018-12-06 12:40:00,92.15,92.43,92.14,92.35,38441.0,92.15,92.43,92.14,92.35,38441.0
2018-12-06 12:50:00,92.34,92.66,92.27,92.4,42073.0,92.34,92.66,92.27,92.4,42073.0
2018-12-06 13:00:00,92.4,92.41,91.98,92.03,18012.0,92.4,92.41,91.98,92.03,18012.0
2018-12-06 13:10:00,92.03,92.23,91.97,92.0,19091.0,92.03,92.23,91.97,92.0,19091.0
2018-12-06 13:20:00,91.98,92.17,91.9,92.08,25231.0,91.98,92.17,91.9,92.08,25231.0
2018-12-06 13:30:00,92.04,92.04,91.7,91.76,24256.0,92.04,92.04,91.7,91.76,24256.0
2018-12-06 13:40:00,91.76,92.07,91.75,92.05,32504.0,91.76,92.07,91.75,92.05,32504.0
2018-12-06 13:50:00,92.08,92.18,91.97,92.18,31684.0,92.08,92.18,91.97,92.18,31684.0
2018-12-06 14:00:00,92.18,92.35,92.0,92.05,30853.0,92.18,92.35,92.0,92.05,30853.0
2018-12-06 14:10:00,92.03,92.12,91.8,91.84,26412.0,92.03,92.12,91.8,91.84,26412.0
2018-12-06 14:20:00,91.85,92.2,91.85,92.16,36112.0,91.85,92.2,91.85,92.16,36112.0
2018-12-06 14:30:00,92.13,92.19,91.92,92.06,30313.0,92.13,92.19,91.92,92.06,30313.0
2018-12-06 14:40:00,92.09,92.31,91.77,91.91,25801.0,92.09,92.31,91.77,91.91,25801.0
2018-12-06 14:50:00,91.9,92.44,91.9,92.37,35373.0,91.9,92.44,91.9,92.37,35373.0
2018-12-06 15:00:00,92.4,92.6,92.26,92.41,36102.0,92.4,92.6,92.26,92.41,36102.0
2018-12-06 15:10:00,92.39,92.48,92.3,92.44,38523.0,92.39,92.48,92.3,92.44,38523.0
2018-12-06 15:20:00,92.43,92.62,92.32,92.58,35848.0,92.43,92.62,92.32,92.58,35848.0
2018-12-06 15:30:00,92.59,92.83,92.55,92.78,71427.0,92.59,92.83,92.55,92.78,71427.0
2018-12-06 15:40:00,92.77,93.17,92.67,93.16,121410.0,92.77,93.17,92.67,93.16,121410.0
2018-12-06 15:50:00,93.15,93.23,92.94,93.03,242421.0,93.15,93.23,92.94,93.03,242421.0
2018-12-07 09:30:00,92.24,92.53,91.01,92.1,132534.0,92.24,92.53,91.01,92.1,132534.0
2018-12-07 09:40:00,92.17,92.65,91.76,91.84,51311.0,92.17,92.65,91.76,91.84,51311.0
2018-12-07 09:50:00,91.85,91.92,91.05,91.16,132292.0,91.85,91.92,91.05,91.16,132292.0
2018-12-07 10:00:00,91.16,91.16,90.16,90.32,123479.0,91.16,91.16,90.16,90.32,123479.0
2018-12-07 10:10:00,90.3,90.34,89.63,89.64,101279.0,90.3,90.34,89.63,89.64,101279.0
2018-12-07 10:20:00,89.62,90.02,89.6,90.0,95916.0,89.62,90.02,89.6,90.0,95916.0
2018-12-07 10:30:00,90.02,90.06,89.69,89.78,62830.0,90.02,90.06,89.69,89.78,62830.0
2018-12-07 10:40:00,89.76,90.26,89.69,90.17,35610.0,89.76,90.26,89.69,90.17,35610.0
2018-12-07 10:50:00,90.2,90.29,90.1,90.29,34900.0,90.2,90.29,90.1,90.29,34900.0
2018-12-07 11:00:00,90.29,90.37,89.66,89.69,55360.0,90.29,90.37,89.66,89.69,55360.0
2018-12-07 11:10:00,89.69,89.73,89.32,89.34,98369.0,89.69,89.73,89.32,89.34,98369.0
2018-12-07 11:20:00,89.34,89.44,89.11,89.41,49603.0,89.34,89.44,89.11,89.41,49603.0
2018-12-07 11:30:00,89.38,89.53,89.25,89.44,35870.0,89.38,89.53,89.25,89.44,35870.0
2018-12-07 11:40:00,89.45,89.53,89.27,89.28,64934.0,89.45,89.53,89.27,89.28,64934.0
2018-12-07 11:50:00,89.28,89.33,88.84,88.88,126809.0,89.28,89.33,88.84,88.88,126809.0
2018-12-07 12:00:00,88.88,88.94,88.71,88.76,77440.0,88.88,88.94,88.71,88.76,77440.0
2018-12-07 12:10:00,88.75,89.02,88.61,88.66,74929.0,88.75,89.02,88.61,88.66,74929.0
2018-12-07 12:20:00,88.68,88.93,88.53,88.59,34580.0,88.68,88.93,88.53,88.59,34580.0
2018-12-07 12:30:00,88.59,88.63,88.23,88.36,30172.0,88.59,88.63,88.23,88.36,30172.0
2018-12-07 12:40:00,88.36,88.41,88.11,88.23,43385.0,88.36,88.41,88.11,88.23,43385.0
2018-12-07 12:50:00,88.22,88.76,88.22,88.68,47726.0,88.22,88.76,88.22,88.68,47726.0
2018-12-07 13:00:00,88.68,88.98,88.58,88.62,74684.0,88.68,88.98,88.58,88.62,74684.0
2018-12-07 13:10:00,88.58,88.79,88.27,88.3,24414.0,88.58,88.79,88.27,88.3,24414.0
2018-12-07 13:20:00,88.33,88.71,88.24,88.65,27654.0,88.33,88.71,88.24,88.65,27654.0
2018-12-07 13:30:00,88.64,88.66,88.43,88.44,29274.0,88.64,88.66,88.43,88.44,29274.0
2018-12-07 13:40:00,88.42,88.63,88.36,88.43,23043.0,88.42,88.63,88.36,88.43,23043.0
2018-12-07 13:50:00,88.44,88.44,88.11,88.12,48453.0,88.44,88.44,88.11,88.12,48453.0
2018-12-07 14:00:00,88.1,88.12,87.82,87.95,77628.0,88.1,88.12,87.82,87.95,77628.0
2018-12-07 14:10:00,87.95,88.36,87.61,88.31,179499.0,87.95,88.36,87.61,88.31,179499.0
2018-12-07 14:20:00,88.32,88.48,88.01,88.19,46584.0,88.32,88.48,88.01,88.19,46584.0
2018-12-07 14:30:00,88.2,88.24,88.05,88.09,39788.0,88.2,88.24,88.05,88.09,39788.0
2018-12-07 14:40:00,88.07,88.3,87.96,88.2,76296.0,88.07,88.3,87.96,88.2,76296.0
2018-12-07 14:50:00,88.21,88.32,87.93,87.98,87940.0,88.21,88.32,87.93,87.98,87940.0
2018-12-07 15:00:00,87.97,88.17,87.8,88.14,93650.0,87.97,88.17,87.8,88.14,93650.0
2018-12-07 15:10:00,88.14,88.33,87.79,87.89,216715.0,88.14,88.33,87.79,87.89,216715.0
2018-12-07 15:20:00,87.89,88.14,87.69,88.09,100010.0,87.89,88.14,87.69,88.09,100010.0
2018-12-07 15:30:00,88.08,88.41,87.99,88.01,122041.0,88.08,88.41,87.99,88.01,122041.0
2018-12-07 15:40:00,88.0,88.34,87.84,87.91,202188.0,88.0,88.34,87.84,87.91,202188.0
2018-12-07 15:50:00,87.91,88.34,87.9,88.2,546930.0,87.91,88.34,87.9,88.2,546930.0
2018-12-10 09:30:00,88.31,89.87,88.05,89.6,118583.0,88.31,89.87,88.05,89.6,118583.0
2018-12-10 09:40:00,89.61,89.61,88.35,88.35,43650.0,89.61,89.61,88.35,88.35,43650.0
2018-12-10 09:50:00,88.5,88.57,87.85,88.04,49297.0,88.5,88.57,87.85,88.04,49297.0
2018-12-10 10:00:00,88.0,88.48,87.93,88.43,43668.0,88.0,88.48,87.93,88.43,43668.0
2018-12-10 10:10:00,88.36,88.85,88.3,88.82,55194.0,88.36,88.85,88.3,88.82,55194.0
2018-12-10 10:20:00,88.85,88.9,88.03,88.17,27710.0,88.85,88.9,88.03,88.17,27710.0
2018-12-10 10:30:00,88.14,88.26,87.79,87.79,28726.0,88.14,88.26,87.79,87.79,28726.0
2018-12-10 10:40:00,87.81,88.06,87.56,87.96,42390.0,87.81,88.06,87.56,87.96,42390.0
2018-12-10 10:50:00,87.99,88.06,87.53,87.75,35751.0,87.99,88.06,87.53,87.75,35751.0
2018-12-10 11:00:00,87.71,87.72,87.19,87.37,54127.0,87.71,87.72,87.19,87.37,54127.0
2018-12-10 11:10:00,87.3,87.52,87.07,87.4,34454.0,87.3,87.52,87.07,87.4,34454.0
2018-12-10 11:20:00,87.35,87.85,87.2,87.85,42459.0,87.35,87.85,87.2,87.85,42459.0
2018-12-10 11:30:00,87.85,88.38,87.8,88.31,36953.0,87.85,88.38,87.8,88.31,36953.0
2018-12-10 11:40:00,88.32,88.33,88.02,88.17,68322.0,88.32,88.33,88.02,88.17,68322.0
2018-12-10 11:50:00,88.24,88.33,87.99,88.14,40951.0,88.24,88.33,87.99,88.14,40951.0
2018-12-10 12:00:00,88.19,88.36,88.07,88.27,14616.0,88.19,88.36,88.07,88.27,14616.0
2018-12-10 12:10:00,88.23,88.44,88.04,88.06,32187.0,88.23,88.44,88.04,88.06,32187.0
2018-12-10 12:20:00,88.03,88.25,88.02,88.09,16112.0,88.03,88.25,88.02,88.09,16112.0
2018-12-10 12:30:00,88.18,88.64,88.14,88.61,33147.0,88.18,88.64,88.14,88.61,33147.0
2018-12-10 12:40:00,88.65,89.03,88.61,88.97,23662.0,88.65,89.03,88.61,88.97,23662.0
2018-12-10 12:50:00,89.0,89.04,88.77,88.89,30865.0,89.0,89.04,88.77,88.89,30865.0
2018-12-10 13:00:00,88.88,89.01,88.64,88.8,33623.0,88.88,89.01,88.64,88.8,33623.0
2018-12-10 13:10:00,88.79,89.01,88.71,88.94,31732.0,88.79,89.01,88.71,88.94,31732.0
2018-12-10 13:20:00,88.95,89.0,88.6,88.66,15780.0,88.95,89.0,88.6,88.66,15780.0
2018-12-10 13:30:00,88.63,89.22,88.62,89.11,52437.0,88.63,89.22,88.62,89.11,52437.0
2018-12-10 13:40:00,89.12,89.12,88.88,88.97,20988.0,89.12,89.12,88.88,88.97,20988.0
2018-12-10 13:50:00,89.0,89.07,88.84,88.87,21886.0,89.0,89.07,88.84,88.87,21886.0
2018-12-10 14:00:00,88.85,89.01,88.68,88.91,26033.0,88.85,89.01,88.68,88.91,26033.0
2018-12-10 14:10:00,88.87,88.87,88.45,88.51,25208.0,88.87,88.87,88.45,88.51,25208.0
2018-12-10 14:20:00,88.54,88.75,88.51,88.67,36999.0,88.54,88.75,88.51,88.67,36999.0
2018-12-10 14:30:00,88.66,89.03,88.66,88.79,44577.0,88.66,89.03,88.66,88.79,44577.0
2018-12-10 14:40:00,88.8,88.83,88.69,88.75,37679.0,88.8,88.83,88.69,88.75,37679.0
2018-12-10 14:50:00,88.74,88.87,88.49,88.55,42394.0,88.74,88.87,88.49,88.55,42394.0
2018-12-10 15:00:00,88.53,88.82,88.44,88.77,30896.0,88.53,88.82,88.44,88.77,30896.0
2018-12-10 15:10:00,88.75,88.81,88.56,88.63,30815.0,88.75,88.81,88.56,88.63,30815.0
2018-12-10 15:20:00,88.62,88.91,88.62,88.89,45441.0,88.62,88.91,88.62,88.89,45441.0
2018-12-10 15:30:00,88.9,89.25,88.89,89.15,113524.0,88.9,89.25,88.89,89.15,113524.0
2018-12-10 15:40:00,89.13,89.16,88.58,88.58,127459.0,89.13,89.16,88.58,88.58,127459.0
2018-12-10 15:50:00,88.58,88.77,88.54,88.55,304438.0,88.58,88.77,88.54,88.55,304438.0
2018-12-11 09:30:00,89.49,89.65,88.56,88.59,112830.0,89.49,89.65,88.56,88.59,112830.0
2018-12-11 09:40:00,88.59,88.93,88.35,88.57,83216.0,88.59,88.93,88.35,88.57,83216.0
2018-12-11 09:50:00,88.54,88.83,88.51,88.63,174028.0,88.54,88.83,88.51,88.63,174028.0
2018-12-11 10:00:00,88.67,88.79,88.56,88.61,94810.0,88.67,88.79,88.56,88.61,94810.0
2018-12-11 10:10:00,88.61,88.66,88.5,88.59,27826.0,88.61,88.66,88.5,88.59,27826.0
2018-12-11 10:20:00,88.59,88.7,88.58,88.63,69399.0,88.59,88.7,88.58,88.63,69399.0
2018-12-11 10:30:00,88.62,88.65,88.42,88.54,48891.0,88.62,88.65,88.42,88.54,48891.0
2018-12-11 10:40:00,88.57,88.62,87.72,87.73,74501.0,88.57,88.62,87.72,87.73,74501.0
2018-12-11 10:50:00,87.72,87.92,87.58,87.61,49898.0,87.72,87.92,87.58,87.61,49898.0
2018-12-11 11:00:00,87.62,88.19,87.53,88.03,85373.0,87.62,88.19,87.53,88.03,85373.0
2018-12-11 11:10:00,88.02,88.05,87.63,87.79,50675.0,88.02,88.05,87.63,87.79,50675.0
2018-12-11 11:20:00,87.81,88.01,87.77,87.9,245119.0,87.81,88.01,87.77,87.9,245119.0
2018-12-11 11:30:00,87.91,88.03,87.73,87.95,74243.0,87.91,88.03,87.73,87.95,74243.0
2018-12-11 11:40:00,87.92,88.0,87.78,87.98,33240.0,87.92,88.0,87.78,87.98,33240.0
2018-12-11 11:50:00,87.99,88.18,87.96,88.05,29270.0,87.99,88.18,87.96,88.05,29270.0
2018-12-11 12:00:00,88.04,88.05,87.87,87.9,48867.0,88.04,88.05,87.87,87.9,48867.0
2018-12-11 12:10:00,87.9,88.0,87.79,87.87,52940.0,87.9,88.0,87.79,87.87,52940.0
2018-12-11 12:20:00,87.85,88.27,87.84,88.13,59706.0,87.85,88.27,87.84,88.13,59706.0
2018-12-11 12:30:00,88.12,88.26,88.02,88.18,65122.0,88.12,88.26,88.02,88.18,65122.0
2018-12-11 12:40:00,88.21,88.36,88.14,88.2,35073.0,88.21,88.36,88.14,88.2,35073.0
2018-12-11 12:50:00,88.2,88.24,88.09,88.14,24598.0,88.2,88.24,88.09,88.14,24598.0
2018-12-11 13:00:00,88.11,88.12,87.95,88.04,83090.0,88.11,88.12,87.95,88.04,83090.0
2018-12-11 13:10:00,88.04,88.32,87.95,88.29,97568.0,88.04,88.32,87.95,88.29,97568.0
2018-12-11 13:20:00,88.26,88.37,88.09,88.16,98141.0,88.26,88.37,88.09,88.16,98141.0
2018-12-11 13:30:00,88.13,88.13,87.93,88.06,38540.0,88.13,88.13,87.93,88.06,38540.0
2018-12-11 13:40:00,88.04,88.04,87.79,87.81,59468.0,88.04,88.04,87.79,87.81,59468.0
2018-12-11 13:50:00,87.79,87.82,87.62,87.75,68087.0,87.79,87.82,87.62,87.75,68087.0
2018-12-11 14:00:00,87.75,87.85,87.72,87.74,41424.0,87.75,87.85,87.72,87.74,41424.0
2018-12-11 14:10:00,87.75,88.07,87.73,88.06,36738.0,87.75,88.07,87.73,88.06,36738.0
2018-12-11 14:20:00,88.05,88.44,88.01,88.31,47261.0,88.05,88.44,88.01,88.31,47261.0
2018-12-11 14:30:00,88.33,88.45,88.24,88.32,31690.0,88.33,88.45,88.24,88.32,31690.0
2018-12-11 14:40:00,88.34,88.56,88.3,88.42,34982.0,88.34,88.56,88.3,88.42,34982.0
2018-12-11 14:50:00,88.44,88.44,88.31,88.35,52401.0,88.44,88.44,88.31,88.35,52401.0
2018-12-11 15:00:00,88.36,88.37,88.01,88.14,53214.0,88.36,88.37,88.01,88.14,53214.0
2018-12-11 15:10:00,88.13,88.51,88.13,88.26,76833.0,88.13,88.51,88.13,88.26,76833.0
2018-12-11 15:20:00,88.26,88.27,88.11,88.11,51093.0,88.26,88.27,88.11,88.11,51093.0
2018-12-11 15:30:00,88.11,88.42,88.09,88.24,109766.0,88.11,88.42,88.09,88.24,109766.0
2018-12-11 15:40:00,88.21,88.21,87.91,88.03,141111.0,88.21,88.21,87.91,88.03,141111.0
2018-12-11 15:50:00,88.02,88.19,87.95,88.14,376443.0,88.02,88.19,87.95,88.14,376443.0
2018-12-12 09:30:00,88.92,89.71,88.58,88.99,78401.0,88.92,89.71,88.58,88.99,78401.0
2018-12-12 09:40:00,88.98,88.98,88.35,88.39,18985.0,88.98,88.98,88.35,88.39,18985.0
2018-12-12 09:50:00,88.39,88.72,88.36,88.72,20851.0,88.39,88.72,88.36,88.72,20851.0
2018-12-12 10:00:00,88.73,88.82,88.5,88.67,29581.0,88.73,88.82,88.5,88.67,29581.0
2018-12-12 10:10:00,88.72,89.01,88.66,88.88,23474.0,88.72,89.01,88.66,88.88,23474.0
2018-12-12 10:20:00,88.88,89.01,88.71,88.72,19005.0,88.88,89.01,88.71,88.72,19005.0
2018-12-12 10:30:00,88.74,89.11,88.73,88.79,22728.0,88.74,89.11,88.73,88.79,22728.0
2018-12-12 10:40:00,88.77,89.02,88.69,88.99,13648.0,88.77,89.02,88.69,88.99,13648.0
2018-12-12 10:50:00,88.99,89.12,88.93,89.03,21811.0,88.99,89.12,88.93,89.03,21811.0
2018-12-12 11:00:00,89.04,89.06,88.84,88.89,27094.0,89.04,89.06,88.84,88.89,27094.0
2018-12-12 11:10:00,88.89,88.93,88.78,88.81,21892.0,88.89,88.93,88.78,88.81,21892.0
2018-12-12 11:20:00,88.82,89.04,88.76,88.94,46606.0,88.82,89.04,88.76,88.94,46606.0
2018-12-12 11:30:00,88.95,89.15,88.94,89.01,79169.0,88.95,89.15,88.94,89.01,79169.0
2018-12-12 11:40:00,88.99,89.43,88.99,89.39,19069.0,88.99,89.43,88.99,89.39,19069.0
2018-12-12 11:50:00,89.36,89.39,89.18,89.35,19652.0,89.36,89.39,89.18,89.35,19652.0
2018-12-12 12:00:00,89.36,89.49,89.28,89.33,19572.0,89.36,89.49,89.28,89.33,19572.0
2018-12-12 12:10:00,89.33,89.43,89.24,89.43,24745.0,89.33,89.43,89.24,89.43,24745.0
2018-12-12 12:20:00,89.41,89.45,89.34,89.44,46535.0,89.41,89.45,89.34,89.44,46535.0
2018-12-12 12:30:00,89.45,89.46,89.3,89.39,27249.0,89.45,89.46,89.3,89.39,27249.0
2018-12-12 12:40:00,89.37,89.47,89.28,89.47,32446.0,89.37,89.47,89.28,89.47,32446.0
2018-12-12 12:50:00,89.47,89.69,89.44,89.55,28522.0,89.47,89.69,89.44,89.55,28522.0
2018-12-12 13:00:00,89.59,89.82,89.57,89.72,13544.0,89.59,89.82,89.57,89.72,13544.0
2018-12-12 13:10:00,89.75,89.85,89.61,89.64,30148.0,89.75,89.85,89.61,89.64,30148.0
2018-12-12 13:20:00,89.65,89.66,89.46,89.55,12890.0,89.65,89.66,89.46,89.55,12890.0
2018-12-12 13:30:00,89.57,89.59,89.47,89.55,16948.0,89.57,89.59,89.47,89.55,16948.0
2018-12-12 13:40:00,89.54,89.86,89.53,89.86,33238.0,89.54,89.86,89.53,89.86,33238.0
2018-12-12 13:50:00,89.85,89.91,89.7,89.85,34240.0,89.85,89.91,89.7,89.85,34240.0
2018-12-12 14:00:00,89.84,89.91,89.62,89.66,44505.0,89.84,89.91,89.62,89.66,44505.0
2018-12-12 14:10:00,89.68,89.7,89.57,89.66,19362.0,89.68,89.7,89.57,89.66,19362.0
2018-12-12 14:20:00,89.66,89.7,89.44,89.52,82203.0,89.66,89.7,89.44,89.52,82203.0
2018-12-12 14:30:00,89.48,89.54,89.31,89.44,24544.0,89.48,89.54,89.31,89.44,24544.0
2018-12-12 14:40:00,89.45,89.5,89.28,89.45,40708.0,89.45,89.5,89.28,89.45,40708.0
2018-12-12 14:50:00,89.44,89.65,89.39,89.59,39675.0,89.44,89.65,89.39,89.59,39675.0
2018-12-12 15:00:00,89.58,89.81,89.53,89.8,24934.0,89.58,89.81,89.53,89.8,24934.0
2018-12-12 15:10:00,89.8,89.91,89.66,89.73,33229.0,89.8,89.91,89.66,89.73,33229.0
2018-12-12 15:20:00,89.76,89.93,89.75,89.76,41889.0,89.76,89.93,89.75,89.76,41889.0
2018-12-12 15:30:00,89.78,90.04,89.77,90.04,58149.0,89.78,90.04,89.77,90.04,58149.0
2018-12-12 15:40:00,90.05,90.3,89.81,89.84,239958.0,90.05,90.3,89.81,89.84,239958.0
2018-12-12 15:50:00,89.85,89.89,89.57,89.63,183363.0,89.85,89.89,89.57,89.63,183363.0
2018-12-13 09:30:00,89.63,90.15,89.62,89.87,71821.0,89.63,90.15,89.62,89.87,71821.0
2018-12-13 09:40:00,89.88,90.12,88.96,89.21,53581.0,89.88,90.12,88.96,89.21,53581.0
2018-12-13 09:50:00,89.16,89.25,88.94,89.07,43377.0,89.16,89.25,88.94,89.07,43377.0
2018-12-13 10:00:00,89.07,89.1,88.22,88.22,68290.0,89.07,89.1,88.22,88.22,68290.0
2018-12-13 10:10:00,88.22,88.54,87.34,87.84,120515.0,88.22,88.54,87.34,87.84,120515.0
2018-12-13 10:20:00,87.82,87.83,87.03,87.12,69996.0,87.82,87.83,87.03,87.12,69996.0
2018-12-13 10:30:00,87.12,87.48,86.89,87.38,94142.0,87.12,87.48,86.89,87.38,94142.0
2018-12-13 10:40:00,87.38,87.38,87.0,87.16,35521.0,87.38,87.38,87.0,87.16,35521.0
2018-12-13 10:50:00,87.13,87.19,86.7,86.85,98609.0,87.13,87.19,86.7,86.85,98609.0
2018-12-13 11:00:00,86.82,86.88,86.53,86.76,119599.0,86.82,86.88,86.53,86.76,119599.0
2018-12-13 11:10:00,86.75,86.76,86.39,86.42,86038.0,86.75,86.76,86.39,86.42,86038.0
2018-12-13 11:20:00,86.45,86.51,86.26,86.36,64400.0,86.45,86.51,86.26,86.36,64400.0
2018-12-13 11:30:00,86.32,86.45,86.24,86.42,54151.0,86.32,86.45,86.24,86.42,54151.0
2018-12-13 11:40:00,86.41,86.57,86.23,86.55,86961.0,86.41,86.57,86.23,86.55,86961.0
2018-12-13 11:50:00,86.56,86.82,86.51,86.61,59257.0,86.56,86.82,86.51,86.61,59257.0
2018-12-13 12:00:00,86.6,86.77,86.4,86.43,72482.0,86.6,86.77,86.4,86.43,72482.0
2018-12-13 12:10:00,86.4,86.67,86.39,86.64,82634.0,86.4,86.67,86.39,86.64,82634.0
2018-12-13 12:20:00,86.65,86.86,86.62,86.66,19608.0,86.65,86.86,86.62,86.66,19608.0
2018-12-13 12:30:00,86.63,86.77,86.53,86.74,45366.0,86.63,86.77,86.53,86.74,45366.0
2018-12-13 12:40:00,86.72,86.84,86.62,86.65,34936.0,86.72,86.84,86.62,86.65,34936.0
2018-12-13 12:50:00,86.65,86.69,86.55,86.66,29970.0,86.65,86.69,86.55,86.66,29970.0
2018-12-13 13:00:00,86.65,86.86,86.59,86.86,39751.0,86.65,86.86,86.59,86.86,39751.0
2018-12-13 13:10:00,86.85,87.21,86.85,87.01,126909.0,86.85,87.21,86.85,87.01,126909.0
2018-12-13 13:20:00,87.0,87.06,86.87,87.03,73895.0,87.0,87.06,86.87,87.03,73895.0
2018-12-13 13:30:00,87.03,87.18,86.82,87.01,49119.0,87.03,87.18,86.82,87.01,49119.0
2018-12-13 13:40:00,87.03,87.39,86.93,87.16,55188.0,87.03,87.39,86.93,87.16,55188.0
2018-12-13 13:50:00,87.18,87.18,86.92,87.01,22795.0,87.18,87.18,86.92,87.01,22795.0
2018-12-13 14:00:00,87.01,87.06,86.91,86.99,28189.0,87.01,87.06,86.91,86.99,28189.0
2018-12-13 14:10:00,86.98,87.17,86.9,87.17,26619.0,86.98,87.17,86.9,87.17,26619.0
2018-12-13 14:20:00,87.19,87.19,86.92,87.09,37611.0,87.19,87.19,86.92,87.09,37611.0
2018-12-13 14:30:00,87.09,87.09,86.78,86.94,29193.0,87.09,87.09,86.78,86.94,29193.0
2018-12-13 14:40:00,86.92,87.15,86.87,87.08,44457.0,86.92,87.15,86.87,87.08,44457.0
2018-12-13 14:50:00,87.09,87.28,87.0,87.18,51516.0,87.09,87.28,87.0,87.18,51516.0
2018-12-13 15:00:00,87.2,87.22,87.11,87.14,29259.0,87.2,87.22,87.11,87.14,29259.0
2018-12-13 15:10:00,87.14,87.37,87.1,87.34,57673.0,87.14,87.37,87.1,87.34,57673.0
2018-12-13 15:20:00,87.33,87.41,87.0,87.19,96586.0,87.33,87.41,87.0,87.19,96586.0
2018-12-13 15:30:00,87.2,87.24,87.09,87.19,59600.0,87.2,87.24,87.09,87.19,59600.0
2018-12-13 15:40:00,87.19,87.7,87.19,87.45,140541.0,87.19,87.7,87.19,87.45,140541.0
2018-12-13 15:50:00,87.43,87.57,87.31,87.45,216621.0,87.43,87.57,87.31,87.45,216621.0
2018-12-14 09:30:00,86.58,88.5,86.58,88.42,101230.0,86.58,88.5,86.58,88.42,101230.0
2018-12-14 09:40:00,88.39,88.86,88.38,88.75,73490.0,88.39,88.86,88.38,88.75,73490.0
2018-12-14 09:50:00,88.79,88.99,88.45,88.82,54041.0,88.79,88.99,88.45,88.82,54041.0
2018-12-14 10:00:00,88.82,89.13,88.74,89.11,38556.0,88.82,89.13,88.74,89.11,38556.0
2018-12-14 10:10:00,89.11,89.69,88.94,89.64,76190.0,89.11,89.69,88.94,89.64,76190.0
2018-12-14 10:20:00,89.66,89.85,89.11,89.12,56572.0,89.66,89.85,89.11,89.12,56572.0
2018-12-14 10:30:00,89.04,89.75,89.03,89.73,58214.0,89.04,89.75,89.03,89.73,58214.0
2018-12-14 10:40:00,89.69,89.75,89.46,89.67,46106.0,89.69,89.75,89.46,89.67,46106.0
2018-12-14 10:50:00,89.69,89.76,89.19,89.2,46678.0,89.69,89.76,89.19,89.2,46678.0
2018-12-14 11:00:00,89.19,89.45,89.18,89.31,60630.0,89.19,89.45,89.18,89.31,60630.0
2018-12-14 11:10:00,89.33,89.33,88.86,88.97,97448.0,89.33,89.33,88.86,88.97,97448.0
2018-12-14 11:20:00,88.98,89.1,88.82,88.92,52614.0,88.98,89.1,88.82,88.92,52614.0
2018-12-14 11:30:00,88.93,89.0,88.6,88.67,43464.0,88.93,89.0,88.6,88.67,43464.0
2018-12-14 11:40:00,88.65,88.82,88.42,88.47,37128.0,88.65,88.82,88.42,88.47,37128.0
2018-12-14 11:50:00,88.47,88.6,88.18,88.26,60635.0,88.47,88.6,88.18,88.26,60635.0
2018-12-14 12:00:00,88.24,88.54,88.24,88.36,33094.0,88.24,88.54,88.24,88.36,33094.0
2018-12-14 12:10:00,88.36,88.65,88.3,88.55,25455.0,88.36,88.65,88.3,88.55,25455.0
2018-12-14 12:20:00,88.56,88.61,88.46,88.59,21531.0,88.56,88.61,88.46,88.59,21531.0
2018-12-14 12:30:00,88.58,88.69,88.37,88.43,21225.0,88.58,88.69,88.37,88.43,21225.0
2018-12-14 12:40:00,88.41,88.44,88.28,88.3,29975.0,88.41,88.44,88.28,88.3,29975.0
2018-12-14 12:50:00,88.31,88.41,88.21,88.38,24011.0,88.31,88.41,88.21,88.38,24011.0
2018-12-14 13:00:00,88.36,88.48,88.23,88.46,19295.0,88.36,88.48,88.23,88.46,19295.0
2018-12-14 13:10:00,88.5,88.64,88.47,88.54,28802.0,88.5,88.64,88.47,88.54,28802.0
2018-12-14 13:20:00,88.53,88.66,88.48,88.66,16450.0,88.53,88.66,88.48,88.66,16450.0
2018-12-14 13:30:00,88.65,88.69,88.33,88.41,19318.0,88.65,88.69,88.33,88.41,19318.0
2018-12-14 13:40:00,88.42,88.51,88.4,88.46,16722.0,88.42,88.51,88.4,88.46,16722.0
2018-12-14 13:50:00,88.46,88.51,88.37,88.4,20692.0,88.46,88.51,88.37,88.4,20692.0
2018-12-14 14:00:00,88.42,88.52,88.32,88.47,16241.0,88.42,88.52,88.32,88.47,16241.0
2018-12-14 14:10:00,88.45,88.48,88.24,88.3,28728.0,88.45,88.48,88.24,88.3,28728.0
2018-12-14 14:20:00,88.28,88.41,88.25,88.4,21206.0,88.28,88.41,88.25,88.4,21206.0
2018-12-14 14:30:00,88.38,88.38,88.06,88.06,32060.0,88.38,88.38,88.06,88.06,32060.0
2018-12-14 14:40:00,88.08,88.24,87.96,87.96,31952.0,88.08,88.24,87.96,87.96,31952.0
2018-12-14 14:50:00,87.97,88.1,87.83,88.08,33421.0,87.97,88.1,87.83,88.08,33421.0
2018-12-14 15:00:00,88.06,88.21,88.06,88.14,20683.0,88.06,88.21,88.06,88.14,20683.0
2018-12-14 15:10:00,88.15,88.4,88.14,88.27,35475.0,88.15,88.4,88.14,88.27,35475.0
2018-12-14 15:20:00,88.25,88.25,88.03,88.03,38465.0,88.25,88.25,88.03,88.03,38465.0
2018-12-14 15:30:00,88.02,88.04,87.8,87.81,57588.0,88.02,88.04,87.8,87.81,57588.0
2018-12-14 15:40:00,87.8,87.81,87.48,87.69,90409.0,87.8,87.81,87.48,87.69,90409.0
2018-12-14 15:50:00,87.71,87.97,87.69,87.74,207814.0,87.71,87.97,87.69,87.74,207814.0
2018-12-17 09:30:00,87.88,88.07,87.24,87.24,75544.0,87.88,88.07,87.24,87.24,75544.0
2018-12-17 09:40:00,87.22,87.3,86.4,86.4,67386.0,87.22,87.3,86.4,86.4,67386.0
2018-12-17 09:50:00,86.44,86.72,86.12,86.68,48545.0,86.44,86.72,86.12,86.68,48545.0
2018-12-17 10:00:00,86.68,87.12,86.54,86.93,48178.0,86.68,87.12,86.54,86.93,48178.0
2018-12-17 10:10:00,86.91,87.34,86.82,87.12,47322.0,86.91,87.34,86.82,87.12,47322.0
2018-12-17 10:20:00,87.15,87.34,86.95,87.2,49577.0,87.15,87.34,86.95,87.2,49577.0
2018-12-17 10:30:00,87.2,87.28,86.9,86.97,33790.0,87.2,87.28,86.9,86.97,33790.0
2018-12-17 10:40:00,86.97,87.62,86.92,87.6,34626.0,86.97,87.62,86.92,87.6,34626.0
2018-12-17 10:50:00,87.62,87.73,87.38,87.65,32441.0,87.62,87.73,87.38,87.65,32441.0
2018-12-17 11:00:00,87.67,87.98,87.67,87.87,37425.0,87.67,87.98,87.67,87.87,37425.0
2018-12-17 11:10:00,87.85,88.15,87.69,87.93,57381.0,87.85,88.15,87.69,87.93,57381.0
2018-12-17 11:20:00,87.94,88.03,87.77,87.79,46456.0,87.94,88.03,87.77,87.79,46456.0
2018-12-17 11:30:00,87.8,87.82,87.44,87.53,27204.0,87.8,87.82,87.44,87.53,27204.0
2018-12-17 11:40:00,87.53,87.63,87.3,87.41,32744.0,87.53,87.63,87.3,87.41,32744.0
2018-12-17 11:50:00,87.48,87.62,87.34,87.62,30599.0,87.48,87.62,87.34,87.62,30599.0
2018-12-17 12:00:00,87.64,87.84,87.56,87.71,28719.0,87.64,87.84,87.56,87.71,28719.0
2018-12-17 12:10:00,87.7,87.73,87.47,87.68,28461.0,87.7,87.73,87.47,87.68,28461.0
2018-12-17 12:20:00,87.7,87.81,87.53,87.61,21343.0,87.7,87.81,87.53,87.61,21343.0
2018-12-17 12:30:00,87.6,87.6,87.24,87.46,56009.0,87.6,87.6,87.24,87.46,56009.0
2018-12-17 12:40:00,87.46,87.47,86.96,87.09,43420.0,87.46,87.47,86.96,87.09,43420.0
2018-12-17 12:50:00,87.11,87.18,86.82,86.87,39466.0,87.11,87.18,86.82,86.87,39466.0
2018-12-17 13:00:00,86.89,87.1,86.82,87.04,30250.0,86.89,87.1,86.82,87.04,30250.0
2018-12-17 13:10:00,87.03,87.06,86.93,86.97,18523.0,87.03,87.06,86.93,86.97,18523.0
2018-12-17 13:20:00,86.95,87.0,86.71,86.87,20583.0,86.95,87.0,86.71,86.87,20583.0
2018-12-17 13:30:00,86.84,86.98,86.57,86.7,19051.0,86.84,86.98,86.57,86.7,19051.0
2018-12-17 13:40:00,86.72,86.87,86.53,86.59,23814.0,86.72,86.87,86.53,86.59,23814.0
2018-12-17 13:50:00,86.6,86.75,86.46,86.6,60885.0,86.6,86.75,86.46,86.6,60885.0
2018-12-17 14:00:00,86.58,86.63,86.28,86.32,55820.0,86.58,86.63,86.28,86.32,55820.0
2018-12-17 14:10:00,86.32,86.63,86.25,86.59,36903.0,86.32,86.63,86.25,86.59,36903.0
2018-12-17 14:20:00,86.61,86.7,86.22,86.52,73528.0,86.61,86.7,86.22,86.52,73528.0
2018-12-17 14:30:00,86.55,86.81,86.51,86.79,34336.0,86.55,86.81,86.51,86.79,34336.0
2018-12-17 14:40:00,86.79,86.93,86.57,86.61,30250.0,86.79,86.93,86.57,86.61,30250.0
2018-12-17 14:50:00,86.62,86.64,86.37,86.59,48804.0,86.62,86.64,86.37,86.59,48804.0
2018-12-17 15:00:00,86.59,86.7,86.4,86.4,103852.0,86.59,86.7,86.4,86.4,103852.0
2018-12-17 15:10:00,86.4,86.72,86.39,86.6,76934.0,86.4,86.72,86.39,86.6,76934.0
2018-12-17 15:20:00,86.6,86.61,86.15,86.31,122622.0,86.6,86.61,86.15,86.31,122622.0
2018-12-17 15:30:00,86.32,86.45,86.12,86.3,89325.0,86.32,86.45,86.12,86.3,89325.0
2018-12-17 15:40:00,86.27,86.33,85.99,86.04,231032.0,86.27,86.33,85.99,86.04,231032.0
2018-12-17 15:50:00,86.06,86.27,85.92,86.21,567927.0,86.06,86.27,85.92,86.21,567927.0
2018-12-18 09:30:00,87.19,88.39,87.17,88.12,58498.0,87.19,88.39,87.17,88.12,58498.0
2018-12-18 09:40:00,88.14,88.5,87.81,88.28,49713.0,88.14,88.5,87.81,88.28,49713.0
2018-12-18 09:50:00,88.32,88.54,88.06,88.48,52828.0,88.32,88.54,88.06,88.48,52828.0
2018-12-18 10:00:00,88.5,88.55,88.2,88.27,88525.0,88.5,88.55,88.2,88.27,88525.0
2018-12-18 10:10:00,88.24,88.41,88.05,88.34,39785.0,88.24,88.41,88.05,88.34,39785.0
2018-12-18 10:20:00,88.4,88.53,88.21,88.42,31330.0,88.4,88.53,88.21,88.42,31330.0
2018-12-18 10:30:00,88.41,88.8,88.35,88.64,35528.0,88.41,88.8,88.35,88.64,35528.0
2018-12-18 10:40:00,88.63,88.63,88.2,88.42,64018.0,88.63,88.63,88.2,88.42,64018.0
2018-12-18 10:50:00,88.4,88.69,88.33,88.41,31216.0,88.4,88.69,88.33,88.41,31216.0
2018-12-18 11:00:00,88.45,88.48,88.05,88.07,36340.0,88.45,88.48,88.05,88.07,36340.0
2018-12-18 11:10:00,88.06,88.22,88.01,88.11,45142.0,88.06,88.22,88.01,88.11,45142.0
2018-12-18 11:20:00,88.11,88.14,87.87,88.05,34789.0,88.11,88.14,87.87,88.05,34789.0
2018-12-18 11:30:00,88.06,88.26,87.89,88.22,73980.0,88.06,88.26,87.89,88.22,73980.0
2018-12-18 11:40:00,88.24,88.56,88.14,88.48,53858.0,88.24,88.56,88.14,88.48,53858.0
2018-12-18 11:50:00,88.47,88.56,88.33,88.43,40363.0,88.47,88.56,88.33,88.43,40363.0
2018-12-18 12:00:00,88.41,88.66,88.36,88.6,57186.0,88.41,88.66,88.36,88.6,57186.0
2018-12-18 12:10:00,88.59,88.8,88.54,88.77,56338.0,88.59,88.8,88.54,88.77,56338.0
2018-12-18 12:20:00,88.79,88.88,88.62,88.68,34882.0,88.79,88.88,88.62,88.68,34882.0
2018-12-18 12:30:00,88.7,88.81,88.46,88.66,22597.0,88.7,88.81,88.46,88.66,22597.0
2018-12-18 12:40:00,88.66,88.81,88.55,88.67,34148.0,88.66,88.81,88.55,88.67,34148.0
2018-12-18 12:50:00,88.69,88.86,88.61,88.83,23397.0,88.69,88.86,88.61,88.83,23397.0
2018-12-18 13:00:00,88.82,88.85,88.66,88.66,71968.0,88.82,88.85,88.66,88.66,71968.0
2018-12-18 13:10:00,88.66,88.76,88.61,88.75,23922.0,88.66,88.76,88.61,88.75,23922.0
2018-12-18 13:20:00,88.75,88.75,88.46,88.52,31626.0,88.75,88.75,88.46,88.52,31626.0
2018-12-18 13:30:00,88.49,88.52,88.42,88.46,18480.0,88.49,88.52,88.42,88.46,18480.0
2018-12-18 13:40:00,88.48,88.63,88.45,88.62,52307.0,88.48,88.63,88.45,88.62,52307.0
2018-12-18 13:50:00,88.65,88.65,88.37,88.41,25307.0,88.65,88.65,88.37,88.41,25307.0
2018-12-18 14:00:00,88.42,88.51,88.3,88.42,21434.0,88.42,88.51,88.3,88.42,21434.0
2018-12-18 14:10:00,88.43,88.49,88.28,88.42,29933.0,88.43,88.49,88.28,88.42,29933.0
2018-12-18 14:20:00,88.4,88.56,88.36,88.52,33728.0,88.4,88.56,88.36,88.52,33728.0
2018-12-18 14:30:00,88.52,88.58,88.25,88.33,25609.0,88.52,88.58,88.25,88.33,25609.0
2018-12-18 14:40:00,88.33,88.33,87.84,88.05,36776.0,88.33,88.33,87.84,88.05,36776.0
2018-12-18 14:50:00,88.02,88.2,87.94,87.95,84667.0,88.02,88.2,87.94,87.95,84667.0
2018-12-18 15:00:00,87.97,88.06,87.8,87.91,84219.0,87.97,88.06,87.8,87.91,84219.0
2018-12-18 15:10:00,87.9,87.92,87.67,87.69,119720.0,87.9,87.92,87.67,87.69,119720.0
2018-12-18 15:20:00,87.68,87.83,87.39,87.5,91114.0,87.68,87.83,87.39,87.5,91114.0
2018-12-18 15:30:00,87.51,87.81,87.49,87.59,110138.0,87.51,87.81,87.49,87.59,110138.0
2018-12-18 15:40:00,87.59,88.31,87.57,88.28,138810.0,87.59,88.31,87.57,88.28,138810.0
2018-12-18 15:50:00,88.27,88.27,87.72,87.8,349170.0,88.27,88.27,87.72,87.8,349170.0
2018-12-19 09:30:00,87.78,88.53,87.52,88.31,75834.0,87.78,88.53,87.52,88.31,75834.0
2018-12-19 09:40:00,88.37,88.61,88.37,88.55,26849.0,88.37,88.61,88.37,88.55,26849.0
2018-12-19 09:50:00,88.54,88.69,88.14,88.34,23529.0,88.54,88.69,88.14,88.34,23529.0
2018-12-19 10:00:00,88.36,88.48,88.22,88.36,17349.0,88.36,88.48,88.22,88.36,17349.0
2018-12-19 10:10:00,88.33,88.42,88.14,88.34,21100.0,88.33,88.42,88.14,88.34,21100.0
2018-12-19 10:20:00,88.34,88.34,87.92,87.92,28262.0,88.34,88.34,87.92,87.92,28262.0
2018-12-19 10:30:00,87.97,88.03,87.39,87.39,28774.0,87.97,88.03,87.39,87.39,28774.0
2018-12-19 10:40:00,87.4,87.74,87.4,87.6,16271.0,87.4,87.74,87.4,87.6,16271.0
2018-12-19 10:50:00,87.68,87.85,87.54,87.85,39668.0,87.68,87.85,87.54,87.85,39668.0
2018-12-19 11:00:00,87.82,87.82,87.41,87.43,31245.0,87.82,87.82,87.41,87.43,31245.0
2018-12-19 11:10:00,87.43,87.45,87.11,87.27,51776.0,87.43,87.45,87.11,87.27,51776.0
2018-12-19 11:20:00,87.25,87.25,87.01,87.05,41035.0,87.25,87.25,87.01,87.05,41035.0
2018-12-19 11:30:00,87.05,87.49,87.04,87.47,21124.0,87.05,87.49,87.04,87.47,21124.0
2018-12-19 11:40:00,87.46,87.78,87.45,87.78,14341.0,87.46,87.78,87.45,87.78,14341.0
2018-12-19 11:50:00,87.76,87.87,87.7,87.81,18177.0,87.76,87.87,87.7,87.81,18177.0
2018-12-19 12:00:00,87.82,88.07,87.76,88.04,14100.0,87.82,88.07,87.76,88.04,14100.0
2018-12-19 12:10:00,88.01,88.08,87.92,88.02,14334.0,88.01,88.08,87.92,88.02,14334.0
2018-12-19 12:20:00,88.02,88.26,88.01,88.25,13162.0,88.02,88.26,88.01,88.25,13162.0
2018-12-19 12:30:00,88.24,88.27,88.15,88.23,12443.0,88.24,88.27,88.15,88.23,12443.0
2018-12-19 12:40:00,88.2,88.35,88.2,88.29,12796.0,88.2,88.35,88.2,88.29,12796.0
2018-12-19 12:50:00,88.32,88.36,88.11,88.11,12350.0,88.32,88.36,88.11,88.11,12350.0
2018-12-19 13:00:00,88.1,88.15,88.01,88.07,10300.0,88.1,88.15,88.01,88.07,10300.0
2018-12-19 13:10:00,88.08,88.21,88.05,88.17,10411.0,88.08,88.21,88.05,88.17,10411.0
2018-12-19 13:20:00,88.17,88.18,87.9,87.99,19746.0,88.17,88.18,87.9,87.99,19746.0
2018-12-19 13:30:00,88.0,88.11,87.98,88.04,10074.0,88.0,88.11,87.98,88.04,10074.0
2018-12-19 13:40:00,88.07,88.18,88.04,88.08,20592.0,88.07,88.18,88.04,88.08,20592.0
2018-12-19 13:50:00,88.07,88.54,87.87,88.45,17643.0,88.07,88.54,87.87,88.45,17643.0
2018-12-19 14:00:00,88.63,88.63,87.0,87.1,49239.0,88.63,88.63,87.0,87.1,49239.0
2018-12-19 14:10:00,87.14,87.73,86.74,87.6,44005.0,87.14,87.73,86.74,87.6,44005.0
2018-12-19 14:20:00,87.55,88.0,87.4,87.82,20705.0,87.55,88.0,87.4,87.82,20705.0
2018-12-19 14:30:00,87.81,88.22,87.74,88.05,32539.0,87.81,88.22,87.74,88.05,32539.0
2018-12-19 14:40:00,88.08,88.08,87.0,87.2,38729.0,88.08,88.08,87.0,87.2,38729.0
2018-12-19 14:50:00,87.19,87.21,86.22,86.53,43754.0,87.19,87.21,86.22,86.53,43754.0
2018-12-19 15:00:00,86.54,86.54,85.39,85.95,110113.0,86.54,86.54,85.39,85.95,110113.0
2018-12-19 15:10:00,85.89,86.31,85.64,86.05,102707.0,85.89,86.31,85.64,86.05,102707.0
2018-12-19 15:20:00,86.02,86.28,85.75,85.95,103213.0,86.02,86.28,85.75,85.95,103213.0
2018-12-19 15:30:00,85.94,86.53,85.94,86.17,102570.0,85.94,86.53,85.94,86.17,102570.0
2018-12-19 15:40:00,86.16,86.46,86.01,86.43,142109.0,86.16,86.46,86.01,86.43,142109.0
2018-12-19 15:50:00,86.42,86.69,86.35,86.37,240267.0,86.42,86.69,86.35,86.37,240267.0
2018-12-20 09:30:00,86.28,86.89,85.43,86.34,74157.0,86.28,86.89,85.43,86.34,74157.0
2018-12-20 09:40:00,86.33,86.72,85.21,85.28,126593.0,86.33,86.72,85.21,85.28,126593.0
2018-12-20 09:50:00,85.26,85.59,84.89,85.11,50048.0,85.26,85.59,84.89,85.11,50048.0
2018-12-20 10:00:00,85.08,86.17,85.08,85.97,85265.0,85.08,86.17,85.08,85.97,85265.0
2018-12-20 10:10:00,85.88,86.29,85.8,85.91,35058.0,85.88,86.29,85.8,85.91,35058.0
2018-12-20 10:20:00,85.84,85.88,85.59,85.67,48945.0,85.84,85.88,85.59,85.67,48945.0
2018-12-20 10:30:00,85.62,86.0,85.6,85.8,42037.0,85.62,86.0,85.6,85.8,42037.0
2018-12-20 10:40:00,85.81,86.1,85.74,85.85,30541.0,85.81,86.1,85.74,85.85,30541.0
2018-12-20 10:50:00,85.83,86.1,85.83,86.06,24694.0,85.83,86.1,85.83,86.06,24694.0
2018-12-20 11:00:00,86.07,86.2,85.88,86.0,32388.0,86.07,86.2,85.88,86.0,32388.0
2018-12-20 11:10:00,86.0,86.09,85.9,86.04,32065.0,86.0,86.09,85.9,86.04,32065.0
2018-12-20 11:20:00,86.05,86.05,85.49,85.67,46616.0,86.05,86.05,85.49,85.67,46616.0
2018-12-20 11:30:00,85.66,85.83,85.54,85.54,33364.0,85.66,85.83,85.54,85.54,33364.0
2018-12-20 11:40:00,85.54,85.6,85.21,85.23,35130.0,85.54,85.6,85.21,85.23,35130.0
2018-12-20 11:50:00,85.25,85.73,85.01,85.08,65709.0,85.25,85.73,85.01,85.08,65709.0
2018-12-20 12:00:00,85.14,85.4,85.0,85.13,52552.0,85.14,85.4,85.0,85.13,52552.0
2018-12-20 12:10:00,85.18,85.47,85.11,85.47,91822.0,85.18,85.47,85.11,85.47,91822.0
2018-12-20 12:20:00,85.46,85.72,85.41,85.69,80325.0,85.46,85.72,85.41,85.69,80325.0
2018-12-20 12:30:00,85.66,85.72,85.33,85.35,33392.0,85.66,85.72,85.33,85.35,33392.0
2018-12-20 12:40:00,85.35,85.44,85.03,85.06,37810.0,85.35,85.44,85.03,85.06,37810.0
2018-12-20 12:50:00,85.06,85.23,84.89,85.06,123317.0,85.06,85.23,84.89,85.06,123317.0
2018-12-20 13:00:00,85.05,85.09,84.62,84.67,66035.0,85.05,85.09,84.62,84.67,66035.0
2018-12-20 13:10:00,84.65,84.76,84.56,84.58,68266.0,84.65,84.76,84.56,84.58,68266.0
2018-12-20 13:20:00,84.55,84.62,84.4,84.46,64924.0,84.55,84.62,84.4,84.46,64924.0
2018-12-20 13:30:00,84.42,84.59,84.4,84.5,108245.0,84.42,84.59,84.4,84.5,108245.0
2018-12-20 13:40:00,84.49,84.5,84.01,84.14,84269.0,84.49,84.5,84.01,84.14,84269.0
2018-12-20 13:50:00,84.14,84.15,83.88,83.9,35713.0,84.14,84.15,83.88,83.9,35713.0
2018-12-20 14:00:00,83.93,83.98,83.39,83.58,57493.0,83.93,83.98,83.39,83.58,57493.0
2018-12-20 14:10:00,83.58,83.61,83.26,83.33,62068.0,83.58,83.61,83.26,83.33,62068.0
2018-12-20 14:20:00,83.35,84.12,83.35,84.09,74635.0,83.35,84.12,83.35,84.09,74635.0
2018-12-20 14:30:00,84.07,84.45,83.96,84.14,94855.0,84.07,84.45,83.96,84.14,94855.0
2018-12-20 14:40:00,84.13,85.0,84.1,84.96,66699.0,84.13,85.0,84.1,84.96,66699.0
2018-12-20 14:50:00,84.96,84.96,84.36,84.42,48351.0,84.96,84.96,84.36,84.42,48351.0
2018-12-20 15:00:00,84.4,84.47,84.06,84.4,43906.0,84.4,84.47,84.06,84.4,43906.0
2018-12-20 15:10:00,84.41,84.66,84.36,84.48,43860.0,84.41,84.66,84.36,84.48,43860.0
2018-12-20 15:20:00,84.49,84.91,84.43,84.54,54242.0,84.49,84.91,84.43,84.54,54242.0
2018-12-20 15:30:00,84.54,85.05,84.54,84.92,100630.0,84.54,85.05,84.54,84.92,100630.0
2018-12-20 15:40:00,84.9,84.99,84.33,84.52,151756.0,84.9,84.99,84.33,84.52,151756.0
2018-12-20 15:50:00,84.53,84.53,84.23,84.39,409019.0,84.53,84.53,84.23,84.39,409019.0
2018-12-21 09:30:00,84.04,85.38,84.04,84.97,407771.0,84.04,85.38,84.04,84.97,407771.0
2018-12-21 09:40:00,84.98,85.03,84.67,84.67,31449.0,84.98,85.03,84.67,84.67,31449.0
2018-12-21 09:50:00,84.64,84.72,84.12,84.7,45680.0,84.64,84.72,84.12,84.7,45680.0
2018-12-21 10:00:00,84.69,84.7,84.33,84.46,32127.0,84.69,84.7,84.33,84.46,32127.0
2018-12-21 10:10:00,84.51,85.5,84.48,85.17,83147.0,84.51,85.5,84.48,85.17,83147.0
2018-12-21 10:20:00,85.13,85.28,84.74,84.86,64679.0,85.13,85.28,84.74,84.86,64679.0
2018-12-21 10:30:00,84.91,84.94,84.53,84.66,32177.0,84.91,84.94,84.53,84.66,32177.0
2018-12-21 10:40:00,84.66,85.0,84.58,84.91,28415.0,84.66,85.0,84.58,84.91,28415.0
2018-12-21 10:50:00,84.92,85.01,84.68,84.91,35151.0,84.92,85.01,84.68,84.91,35151.0
2018-12-21 11:00:00,84.92,84.92,84.11,84.15,41913.0,84.92,84.92,84.11,84.15,41913.0
2018-12-21 11:10:00,84.22,84.62,84.18,84.57,37508.0,84.22,84.62,84.18,84.57,37508.0
2018-12-21 11:20:00,84.51,84.79,84.36,84.79,32652.0,84.51,84.79,84.36,84.79,32652.0
2018-12-21 11:30:00,84.85,84.96,84.72,84.72,21266.0,84.85,84.96,84.72,84.72,21266.0
2018-12-21 11:40:00,84.7,84.72,84.29,84.34,25444.0,84.7,84.72,84.29,84.34,25444.0
2018-12-21 11:50:00,84.35,84.59,84.2,84.29,25573.0,84.35,84.59,84.2,84.29,25573.0
2018-12-21 12:00:00,84.32,84.52,84.25,84.37,34192.0,84.32,84.52,84.25,84.37,34192.0
2018-12-21 12:10:00,84.35,84.35,84.0,84.02,31519.0,84.35,84.35,84.0,84.02,31519.0
2018-12-21 12:20:00,84.01,84.14,83.84,83.86,45532.0,84.01,84.14,83.84,83.86,45532.0
2018-12-21 12:30:00,83.85,84.05,83.49,84.04,68929.0,83.85,84.05,83.49,84.04,68929.0
2018-12-21 12:40:00,84.0,84.3,83.94,84.04,31575.0,84.0,84.3,83.94,84.04,31575.0
2018-12-21 12:50:00,84.04,84.12,83.47,83.6,51627.0,84.04,84.12,83.47,83.6,51627.0
2018-12-21 13:00:00,83.61,83.66,83.38,83.62,33476.0,83.61,83.66,83.38,83.62,33476.0
2018-12-21 13:10:00,83.62,83.74,83.33,83.4,35204.0,83.62,83.74,83.33,83.4,35204.0
2018-12-21 13:20:00,83.4,83.62,83.32,83.43,55276.0,83.4,83.62,83.32,83.43,55276.0
2018-12-21 13:30:00,83.45,83.61,83.38,83.59,56713.0,83.45,83.61,83.38,83.59,56713.0
2018-12-21 13:40:00,83.6,83.68,83.39,83.44,51902.0,83.6,83.68,83.39,83.44,51902.0
2018-12-21 13:50:00,83.47,83.57,83.19,83.38,46037.0,83.47,83.57,83.19,83.38,46037.0
2018-12-21 14:00:00,83.37,83.49,83.19,83.32,55485.0,83.37,83.49,83.19,83.32,55485.0
2018-12-21 14:10:00,83.32,83.46,83.04,83.43,92465.0,83.32,83.46,83.04,83.43,92465.0
2018-12-21 14:20:00,83.46,83.55,83.11,83.25,40169.0,83.46,83.55,83.11,83.25,40169.0
2018-12-21 14:30:00,83.21,83.35,83.1,83.13,87074.0,83.21,83.35,83.1,83.13,87074.0
2018-12-21 14:40:00,83.16,83.25,82.92,82.94,130351.0,83.16,83.25,82.92,82.94,130351.0
2018-12-21 14:50:00,82.95,83.09,82.79,82.81,130619.0,82.95,83.09,82.79,82.81,130619.0
2018-12-21 15:00:00,82.84,83.25,82.81,83.19,101536.0,82.84,83.25,82.81,83.19,101536.0
2018-12-21 15:10:00,83.18,83.18,82.76,82.8,122545.0,83.18,83.18,82.76,82.8,122545.0
2018-12-21 15:20:00,82.78,82.96,82.53,82.54,132424.0,82.78,82.96,82.53,82.54,132424.0
2018-12-21 15:30:00,82.53,82.9,82.52,82.62,164370.0,82.53,82.9,82.52,82.62,164370.0
2018-12-21 15:40:00,82.61,82.94,82.55,82.9,275614.0,82.61,82.94,82.55,82.9,275614.0
2018-12-21 15:50:00,82.89,82.91,81.25,81.63,1319006.0,82.89,82.91,81.25,81.63,1319006.0
2018-12-24 09:30:00,80.91,81.26,80.25,80.37,154556.0,80.91,81.26,80.25,80.37,154556.0
2018-12-24 09:40:00,80.43,80.48,79.91,80.4,96534.0,80.43,80.48,79.91,80.4,96534.0
2018-12-24 09:50:00,80.44,81.04,79.63,80.11,212005.0,80.44,81.04,79.63,80.11,212005.0
2018-12-24 10:00:00,80.07,80.21,79.24,79.4,81881.0,80.07,80.21,79.24,79.4,81881.0
2018-12-24 10:10:00,79.42,79.76,79.19,79.5,155003.0,79.42,79.76,79.19,79.5,155003.0
2018-12-24 10:20:00,79.48,79.9,79.34,79.68,91466.0,79.48,79.9,79.34,79.68,91466.0
2018-12-24 10:30:00,79.7,80.0,79.31,79.94,89881.0,79.7,80.0,79.31,79.94,89881.0
2018-12-24 10:40:00,79.95,80.5,79.94,80.19,132388.0,79.95,80.5,79.94,80.19,132388.0
2018-12-24 10:50:00,80.14,80.19,79.77,80.13,73312.0,80.14,80.19,79.77,80.13,73312.0
2018-12-24 11:00:00,80.1,80.42,79.69,80.17,121765.0,80.1,80.42,79.69,80.17,121765.0
2018-12-24 11:10:00,80.15,80.37,79.97,80.36,60345.0,80.15,80.37,79.97,80.36,60345.0
2018-12-24 11:20:00,80.33,80.38,80.08,80.31,53718.0,80.33,80.38,80.08,80.31,53718.0
2018-12-24 11:30:00,80.33,80.71,80.29,80.52,55787.0,80.33,80.71,80.29,80.52,55787.0
2018-12-24 11:40:00,80.52,80.53,79.85,80.05,81304.0,80.52,80.53,79.85,80.05,81304.0
2018-12-24 11:50:00,80.01,80.25,79.81,79.97,61199.0,80.01,80.25,79.81,79.97,61199.0
2018-12-24 12:00:00,79.97,80.14,79.7,79.73,81203.0,79.97,80.14,79.7,79.73,81203.0
2018-12-24 12:10:00,79.73,79.9,79.58,79.74,97282.0,79.73,79.9,79.58,79.74,97282.0
2018-12-24 12:20:00,79.73,79.92,79.49,79.69,83670.0,79.73,79.92,79.49,79.69,83670.0
2018-12-24 12:30:00,79.7,79.82,79.42,79.47,92469.0,79.7,79.82,79.42,79.47,92469.0
2018-12-24 12:40:00,79.45,79.52,79.28,79.42,183240.0,79.45,79.52,79.28,79.42,183240.0
2018-12-24 12:50:00,79.42,79.43,79.05,79.09,412658.0,79.42,79.43,79.05,79.09,412658.0
2018-12-26 09:30:00,79.85,80.85,79.85,80.79,102306.0,79.85,80.85,79.85,80.79,102306.0
2018-12-26 09:40:00,80.8,81.06,80.51,80.87,48543.0,80.8,81.06,80.51,80.87,48543.0
2018-12-26 09:50:00,80.88,81.02,80.64,80.65,34555.0,80.88,81.02,80.64,80.65,34555.0
2018-12-26 10:00:00,80.65,81.15,80.6,80.81,91415.0,80.65,81.15,80.6,80.81,91415.0
2018-12-26 10:10:00,80.81,80.82,80.36,80.61,63301.0,80.81,80.82,80.36,80.61,63301.0
2018-12-26 10:20:00,80.61,81.51,80.61,81.32,77144.0,80.61,81.51,80.61,81.32,77144.0
2018-12-26 10:30:00,81.35,81.44,80.94,80.94,79890.0,81.35,81.44,80.94,80.94,79890.0
2018-12-26 10:40:00,80.96,81.19,80.9,81.09,47118.0,80.96,81.19,80.9,81.09,47118.0
2018-12-26 10:50:00,81.15,81.26,80.65,80.69,48656.0,81.15,81.26,80.65,80.69,48656.0
2018-12-26 11:00:00,80.7,81.07,80.59,80.73,62897.0,80.7,81.07,80.59,80.73,62897.0
2018-12-26 11:10:00,80.71,81.02,80.64,80.93,38866.0,80.71,81.02,80.64,80.93,38866.0
2018-12-26 11:20:00,80.97,81.18,80.83,81.14,37792.0,80.97,81.18,80.83,81.14,37792.0
2018-12-26 11:30:00,81.15,81.22,80.96,81.2,30148.0,81.15,81.22,80.96,81.2,30148.0
2018-12-26 11:40:00,81.24,81.54,81.23,81.51,41729.0,81.24,81.54,81.23,81.51,41729.0
2018-12-26 11:50:00,81.51,81.61,81.37,81.59,48725.0,81.51,81.61,81.37,81.59,48725.0
2018-12-26 12:00:00,81.58,81.92,81.58,81.88,58629.0,81.58,81.92,81.58,81.88,58629.0
2018-12-26 12:10:00,81.87,81.9,81.55,81.7,79844.0,81.87,81.9,81.55,81.7,79844.0
2018-12-26 12:20:00,81.71,81.84,81.47,81.48,49355.0,81.71,81.84,81.47,81.48,49355.0
2018-12-26 12:30:00,81.52,81.73,81.44,81.69,29917.0,81.52,81.73,81.44,81.69,29917.0
2018-12-26 12:40:00,81.74,81.92,81.62,81.78,45279.0,81.74,81.92,81.62,81.78,45279.0
2018-12-26 12:50:00,81.8,81.91,81.7,81.74,22315.0,81.8,81.91,81.7,81.74,22315.0
2018-12-26 13:00:00,81.74,81.82,81.48,81.65,25550.0,81.74,81.82,81.48,81.65,25550.0
2018-12-26 13:10:00,81.65,81.71,81.44,81.5,34512.0,81.65,81.71,81.44,81.5,34512.0
2018-12-26 13:20:00,81.49,81.69,81.39,81.43,34663.0,81.49,81.69,81.39,81.43,34663.0
2018-12-26 13:30:00,81.45,81.65,81.43,81.63,32998.0,81.45,81.65,81.43,81.63,32998.0
2018-12-26 13:40:00,81.68,81.77,81.61,81.66,52617.0,81.68,81.77,81.61,81.66,52617.0
2018-12-26 13:50:00,81.71,82.12,81.71,82.09,65064.0,81.71,82.12,81.71,82.09,65064.0
2018-12-26 14:00:00,82.09,82.19,82.0,82.12,55048.0,82.09,82.19,82.0,82.12,55048.0
2018-12-26 14:10:00,82.15,82.31,81.92,81.98,48178.0,82.15,82.31,81.92,81.98,48178.0
2018-12-26 14:20:00,81.92,82.01,81.63,81.92,36072.0,81.92,82.01,81.63,81.92,36072.0
2018-12-26 14:30:00,81.91,82.15,81.9,82.12,33039.0,81.91,82.15,81.9,82.12,33039.0
2018-12-26 14:40:00,82.16,82.23,81.99,82.13,34753.0,82.16,82.23,81.99,82.13,34753.0
2018-12-26 14:50:00,82.14,82.55,82.12,82.51,49329.0,82.14,82.55,82.12,82.51,49329.0
2018-12-26 15:00:00,82.52,82.85,82.43,82.73,48003.0,82.52,82.85,82.43,82.73,48003.0
2018-12-26 15:10:00,82.73,82.95,82.73,82.81,46407.0,82.73,82.95,82.73,82.81,46407.0
2018-12-26 15:20:00,82.82,83.17,82.82,83.17,76409.0,82.82,83.17,82.82,83.17,76409.0
2018-12-26 15:30:00,83.17,83.48,83.1,83.45,128805.0,83.17,83.48,83.1,83.45,128805.0
2018-12-26 15:40:00,83.45,83.97,83.41,83.8,174756.0,83.45,83.97,83.41,83.8,174756.0
2018-12-26 15:50:00,83.8,83.98,82.7,83.81,843929.0,83.8,83.98,82.7,83.81,843929.0
2018-12-27 09:30:00,82.82,83.51,81.99,82.26,79969.0,82.82,83.51,81.99,82.26,79969.0
2018-12-27 09:40:00,82.23,82.3,81.17,81.28,73937.0,82.23,82.3,81.17,81.28,73937.0
2018-12-27 09:50:00,81.23,81.32,80.87,81.24,63293.0,81.23,81.32,80.87,81.24,63293.0
2018-12-27 10:00:00,81.26,81.73,81.19,81.22,86476.0,81.26,81.73,81.19,81.22,86476.0
2018-12-27 10:10:00,81.21,81.64,81.2,81.39,44838.0,81.21,81.64,81.2,81.39,44838.0
2018-12-27 10:20:00,81.35,81.42,81.14,81.22,37085.0,81.35,81.42,81.14,81.22,37085.0
2018-12-27 10:30:00,81.18,81.35,80.84,80.88,86839.0,81.18,81.35,80.84,80.88,86839.0
2018-12-27 10:40:00,80.86,81.23,80.78,81.09,39057.0,80.86,81.23,80.78,81.09,39057.0
2018-12-27 10:50:00,81.08,81.08,80.74,80.89,49777.0,81.08,81.08,80.74,80.89,49777.0
2018-12-27 11:00:00,80.88,81.04,80.75,81.01,40307.0,80.88,81.04,80.75,81.01,40307.0
2018-12-27 11:10:00,81.0,81.05,80.84,80.94,53973.0,81.0,81.05,80.84,80.94,53973.0
2018-12-27 11:20:00,80.93,81.14,80.71,81.14,37043.0,80.93,81.14,80.71,81.14,37043.0
2018-12-27 11:30:00,81.16,81.62,81.15,81.5,57303.0,81.16,81.62,81.15,81.5,57303.0
2018-12-27 11:40:00,81.48,81.48,80.72,80.75,58423.0,81.48,81.48,80.72,80.75,58423.0
2018-12-27 11:50:00,80.75,81.01,80.71,80.97,36242.0,80.75,81.01,80.71,80.97,36242.0
2018-12-27 12:00:00,80.94,80.96,80.73,80.81,27303.0,80.94,80.96,80.73,80.81,27303.0
2018-12-27 12:10:00,80.83,80.95,80.7,80.89,34953.0,80.83,80.95,80.7,80.89,34953.0
2018-12-27 12:20:00,80.88,80.9,80.23,80.29,58730.0,80.88,80.9,80.23,80.29,58730.0
2018-12-27 12:30:00,80.27,80.81,80.16,80.66,53611.0,80.27,80.81,80.16,80.66,53611.0
2018-12-27 12:40:00,80.65,80.69,80.43,80.59,27422.0,80.65,80.69,80.43,80.59,27422.0
2018-12-27 12:50:00,80.57,80.72,80.55,80.68,30088.0,80.57,80.72,80.55,80.68,30088.0
2018-12-27 13:00:00,80.67,80.9,80.62,80.77,26107.0,80.67,80.9,80.62,80.77,26107.0
2018-12-27 13:10:00,80.8,80.85,80.66,80.71,38977.0,80.8,80.85,80.66,80.71,38977.0
2018-12-27 13:20:00,80.72,80.75,80.38,80.39,39667.0,80.72,80.75,80.38,80.39,39667.0
2018-12-27 13:30:00,80.42,80.72,80.42,80.49,22639.0,80.42,80.72,80.42,80.49,22639.0
2018-12-27 13:40:00,80.48,80.64,80.28,80.32,29805.0,80.48,80.64,80.28,80.32,29805.0
2018-12-27 13:50:00,80.35,80.37,80.11,80.14,49600.0,80.35,80.37,80.11,80.14,49600.0
2018-12-27 14:00:00,80.14,80.21,79.82,79.82,129498.0,80.14,80.21,79.82,79.82,129498.0
2018-12-27 14:10:00,79.81,79.82,79.44,79.55,73668.0,79.81,79.82,79.44,79.55,73668.0
2018-12-27 14:20:00,79.56,79.76,79.49,79.73,36318.0,79.56,79.76,79.49,79.73,36318.0
2018-12-27 14:30:00,79.73,80.0,79.7,79.98,37172.0,79.73,80.0,79.7,79.98,37172.0
2018-12-27 14:40:00,79.99,80.47,79.95,80.23,51385.0,79.99,80.47,79.95,80.23,51385.0
2018-12-27 14:50:00,80.24,80.62,80.13,80.51,40701.0,80.24,80.62,80.13,80.51,40701.0
2018-12-27 15:00:00,80.54,80.54,80.2,80.46,47453.0,80.54,80.54,80.2,80.46,47453.0
2018-12-27 15:10:00,80.46,80.87,80.41,80.81,66182.0,80.46,80.87,80.41,80.81,66182.0
2018-12-27 15:20:00,80.8,81.8,80.8,81.73,117147.0,80.8,81.8,80.8,81.73,117147.0
2018-12-27 15:30:00,81.74,82.45,81.55,82.35,132016.0,81.74,82.45,81.55,82.35,132016.0
2018-12-27 15:40:00,82.38,82.77,82.28,82.58,164394.0,82.38,82.77,82.28,82.58,164394.0
2018-12-27 15:50:00,82.57,83.04,82.28,83.03,345158.0,82.57,83.04,82.28,83.03,345158.0
2018-12-28 09:30:00,83.54,84.62,83.16,84.32,123172.0,83.54,84.62,83.16,84.32,123172.0
2018-12-28 09:40:00,84.25,84.74,84.06,84.13,53483.0,84.25,84.74,84.06,84.13,53483.0
2018-12-28 09:50:00,84.08,84.25,83.85,84.15,41632.0,84.08,84.25,83.85,84.15,41632.0
2018-12-28 10:00:00,84.09,84.37,83.8,83.94,42545.0,84.09,84.37,83.8,83.94,42545.0
2018-12-28 10:10:00,83.94,84.06,83.65,83.84,40380.0,83.94,84.06,83.65,83.84,40380.0
2018-12-28 10:20:00,83.77,83.92,83.16,83.28,46353.0,83.77,83.92,83.16,83.28,46353.0
2018-12-28 10:30:00,83.21,83.38,82.78,83.0,38430.0,83.21,83.38,82.78,83.0,38430.0
2018-12-28 10:40:00,82.99,83.38,82.98,83.35,32508.0,82.99,83.38,82.98,83.35,32508.0
2018-12-28 10:50:00,83.37,83.59,82.97,83.04,27285.0,83.37,83.59,82.97,83.04,27285.0
2018-12-28 11:00:00,83.05,83.37,82.91,83.36,21187.0,83.05,83.37,82.91,83.36,21187.0
2018-12-28 11:10:00,83.35,83.63,83.23,83.36,29416.0,83.35,83.63,83.23,83.36,29416.0
2018-12-28 11:20:00,83.3,83.47,82.98,83.18,32509.0,83.3,83.47,82.98,83.18,32509.0
2018-12-28 11:30:00,83.2,83.56,83.18,83.48,26219.0,83.2,83.56,83.18,83.48,26219.0
2018-12-28 11:40:00,83.45,83.54,83.13,83.32,21546.0,83.45,83.54,83.13,83.32,21546.0
2018-12-28 11:50:00,83.32,83.48,83.23,83.37,20264.0,83.32,83.48,83.23,83.37,20264.0
2018-12-28 12:00:00,83.37,83.67,83.23,83.54,21299.0,83.37,83.67,83.23,83.54,21299.0
2018-12-28 12:10:00,83.52,83.61,83.19,83.27,21160.0,83.52,83.61,83.19,83.27,21160.0
2018-12-28 12:20:00,83.27,83.42,83.06,83.22,23906.0,83.27,83.42,83.06,83.22,23906.0
2018-12-28 12:30:00,83.22,83.31,83.05,83.22,21226.0,83.22,83.31,83.05,83.22,21226.0
2018-12-28 12:40:00,83.26,83.51,83.26,83.37,15966.0,83.26,83.51,83.26,83.37,15966.0
2018-12-28 12:50:00,83.38,83.59,83.27,83.3,14016.0,83.38,83.59,83.27,83.3,14016.0
2018-12-28 13:00:00,83.3,83.4,83.16,83.33,20968.0,83.3,83.4,83.16,83.33,20968.0
2018-12-28 13:10:00,83.37,83.46,83.23,83.23,22897.0,83.37,83.46,83.23,83.23,22897.0
2018-12-28 13:20:00,83.23,83.24,83.0,83.0,17470.0,83.23,83.24,83.0,83.0,17470.0
2018-12-28 13:30:00,83.01,83.07,82.69,82.85,19811.0,83.01,83.07,82.69,82.85,19811.0
2018-12-28 13:40:00,82.91,83.17,82.86,83.14,17939.0,82.91,83.17,82.86,83.14,17939.0
2018-12-28 13:50:00,83.16,83.3,83.03,83.27,23309.0,83.16,83.3,83.03,83.27,23309.0
2018-12-28 14:00:00,83.26,83.7,83.25,83.68,19830.0,83.26,83.7,83.25,83.68,19830.0
2018-12-28 14:10:00,83.67,83.96,83.57,83.72,30762.0,83.67,83.96,83.57,83.72,30762.0
2018-12-28 14:20:00,83.75,83.81,83.55,83.55,28245.0,83.75,83.81,83.55,83.55,28245.0
2018-12-28 14:30:00,83.54,84.0,83.54,83.99,18331.0,83.54,84.0,83.54,83.99,18331.0
2018-12-28 14:40:00,83.99,84.1,83.86,84.06,26128.0,83.99,84.1,83.86,84.06,26128.0
2018-12-28 14:50:00,84.04,84.19,83.9,83.96,35109.0,84.04,84.19,83.9,83.96,35109.0
2018-12-28 15:00:00,83.97,84.01,83.4,83.54,45523.0,83.97,84.01,83.4,83.54,45523.0
2018-12-28 15:10:00,83.53,83.65,83.32,83.43,39599.0,83.53,83.65,83.32,83.43,39599.0
2018-12-28 15:20:00,83.39,83.42,82.78,82.97,51649.0,83.39,83.42,82.78,82.97,51649.0
2018-12-28 15:30:00,82.94,83.19,82.75,82.83,52038.0,82.94,83.19,82.75,82.83,52038.0
2018-12-28 15:40:00,82.82,83.03,82.63,83.0,89118.0,82.82,83.03,82.63,83.0,89118.0
2018-12-28 15:50:00,83.0,83.34,82.79,83.17,282121.0,83.0,83.34,82.79,83.17,282121.0
2018-12-31 09:30:00,83.74,84.45,83.64,84.39,49371.0,83.74,84.45,83.64,84.39,49371.0
2018-12-31 09:40:00,84.36,84.57,84.17,84.42,25009.0,84.36,84.57,84.17,84.42,25009.0
2018-12-31 09:50:00,84.4,84.59,84.26,84.33,26005.0,84.4,84.59,84.26,84.33,26005.0
2018-12-31 10:00:00,84.38,84.61,84.28,84.33,37546.0,84.38,84.61,84.28,84.33,37546.0
2018-12-31 10:10:00,84.34,84.37,84.06,84.2,23921.0,84.34,84.37,84.06,84.2,23921.0
2018-12-31 10:20:00,84.21,84.24,83.99,84.17,29806.0,84.21,84.24,83.99,84.17,29806.0
2018-12-31 10:30:00,84.16,84.19,83.96,84.05,30822.0,84.16,84.19,83.96,84.05,30822.0
2018-12-31 10:40:00,84.06,84.21,83.99,83.99,35977.0,84.06,84.21,83.99,83.99,35977.0
2018-12-31 10:50:00,83.99,84.04,83.91,84.02,41369.0,83.99,84.04,83.91,84.02,41369.0
2018-12-31 11:00:00,84.04,84.08,83.91,84.0,19533.0,84.04,84.08,83.91,84.0,19533.0
2018-12-31 11:10:00,84.0,84.0,83.72,83.74,20638.0,84.0,84.0,83.72,83.74,20638.0
2018-12-31 11:20:00,83.74,83.76,83.36,83.65,33834.0,83.74,83.76,83.36,83.65,33834.0
2018-12-31 11:30:00,83.64,83.67,83.19,83.54,31070.0,83.64,83.67,83.19,83.54,31070.0
2018-12-31 11:40:00,83.52,83.56,83.24,83.56,17481.0,83.52,83.56,83.24,83.56,17481.0
2018-12-31 11:50:00,83.56,83.77,83.5,83.76,23984.0,83.56,83.77,83.5,83.76,23984.0
2018-12-31 12:00:00,83.75,83.9,83.7,83.85,15380.0,83.75,83.9,83.7,83.85,15380.0
2018-12-31 12:10:00,83.88,84.0,83.68,83.76,21891.0,83.88,84.0,83.68,83.76,21891.0
2018-12-31 12:20:00,83.76,83.78,83.53,83.55,34238.0,83.76,83.78,83.53,83.55,34238.0
2018-12-31 12:30:00,83.55,83.79,83.53,83.71,21965.0,83.55,83.79,83.53,83.71,21965.0
2018-12-31 12:40:00,83.7,83.73,83.54,83.55,30607.0,83.7,83.73,83.54,83.55,30607.0
2018-12-31 12:50:00,83.53,83.53,83.27,83.36,32158.0,83.53,83.53,83.27,83.36,32158.0
2018-12-31 13:00:00,83.36,83.47,83.26,83.43,27736.0,83.36,83.47,83.26,83.43,27736.0
2018-12-31 13:10:00,83.42,83.5,83.27,83.48,31631.0,83.42,83.5,83.27,83.48,31631.0
2018-12-31 13:20:00,83.48,83.58,83.42,83.53,26379.0,83.48,83.58,83.42,83.53,26379.0
2018-12-31 13:30:00,83.57,83.84,83.52,83.72,17595.0,83.57,83.84,83.52,83.72,17595.0
2018-12-31 13:40:00,83.7,83.77,83.59,83.59,17752.0,83.7,83.77,83.59,83.59,17752.0
2018-12-31 13:50:00,83.59,83.7,83.54,83.55,23152.0,83.59,83.7,83.54,83.55,23152.0
2018-12-31 14:00:00,83.57,83.57,83.27,83.52,68162.0,83.57,83.57,83.27,83.52,68162.0
2018-12-31 14:10:00,83.51,83.62,83.46,83.53,19917.0,83.51,83.62,83.46,83.53,19917.0
2018-12-31 14:20:00,83.55,83.55,83.02,83.09,18374.0,83.55,83.55,83.02,83.09,18374.0
2018-12-31 14:30:00,83.05,83.17,82.92,83.11,16845.0,83.05,83.17,82.92,83.11,16845.0
2018-12-31 14:40:00,83.11,83.31,83.04,83.29,17200.0,83.11,83.31,83.04,83.29,17200.0
2018-12-31 14:50:00,83.27,83.41,83.19,83.2,26881.0,83.27,83.41,83.19,83.2,26881.0
2018-12-31 15:00:00,83.2,83.43,83.09,83.11,26458.0,83.2,83.43,83.09,83.11,26458.0
2018-12-31 15:10:00,83.07,83.23,83.03,83.2,31162.0,83.07,83.23,83.03,83.2,31162.0
2018-12-31 15:20:00,83.2,83.42,83.03,83.34,31442.0,83.2,83.42,83.03,83.34,31442.0
2018-12-31 15:30:00,83.34,83.66,83.32,83.58,59698.0,83.34,83.66,83.32,83.58,59698.0
2018-12-31 15:40:00,83.58,83.67,83.11,83.17,88174.0,83.58,83.67,83.11,83.17,88174.0
2018-12-31 15:50:00,83.14,83.73,82.98,83.73,454280.0,83.14,83.73,82.98,83.73,454280.0
2019-01-02 09:30:00,81.69,82.6,81.48,81.53,163583.0,81.69,82.6,81.48,81.53,163583.0
2019-01-02 09:40:00,81.55,82.21,81.41,82.2,45432.0,81.55,82.21,81.41,82.2,45432.0
2019-01-02 09:50:00,82.25,82.4,82.12,82.4,22739.0,82.25,82.4,82.12,82.4,22739.0
2019-01-02 10:00:00,82.43,82.94,82.4,82.87,30358.0,82.43,82.94,82.4,82.87,30358.0
2019-01-02 10:10:00,82.95,83.13,82.81,82.97,56239.0,82.95,83.13,82.81,82.97,56239.0
2019-01-02 10:20:00,82.95,83.4,82.95,82.95,28144.0,82.95,83.4,82.95,82.95,28144.0
2019-01-02 10:30:00,82.99,83.1,82.82,83.04,24137.0,82.99,83.1,82.82,83.04,24137.0
2019-01-02 10:40:00,83.09,83.45,83.09,83.42,44930.0,83.09,83.45,83.09,83.42,44930.0
2019-01-02 10:50:00,83.45,83.94,83.35,83.79,46236.0,83.45,83.94,83.35,83.79,46236.0
2019-01-02 11:00:00,83.82,84.08,83.71,84.03,26657.0,83.82,84.08,83.71,84.03,26657.0
2019-01-02 11:10:00,84.01,84.1,83.86,84.1,26103.0,84.01,84.1,83.86,84.1,26103.0
2019-01-02 11:20:00,84.09,84.16,83.89,84.06,27982.0,84.09,84.16,83.89,84.06,27982.0
2019-01-02 11:30:00,84.04,84.07,83.7,83.7,41385.0,84.04,84.07,83.7,83.7,41385.0
2019-01-02 11:40:00,83.68,83.99,83.68,83.97,35215.0,83.68,83.99,83.68,83.97,35215.0
2019-01-02 11:50:00,83.94,83.94,83.59,83.62,23673.0,83.94,83.94,83.59,83.62,23673.0
2019-01-02 12:00:00,83.58,83.85,83.57,83.75,29386.0,83.58,83.85,83.57,83.75,29386.0
2019-01-02 12:10:00,83.74,83.85,83.68,83.68,19820.0,83.74,83.85,83.68,83.68,19820.0
2019-01-02 12:20:00,83.68,83.72,83.5,83.5,22984.0,83.68,83.72,83.5,83.5,22984.0
2019-01-02 12:30:00,83.51,83.93,83.51,83.9,37457.0,83.51,83.93,83.51,83.9,37457.0
2019-01-02 12:40:00,83.9,84.02,83.86,83.96,32554.0,83.9,84.02,83.86,83.96,32554.0
2019-01-02 12:50:00,83.96,83.97,83.85,83.85,24900.0,83.96,83.97,83.85,83.85,24900.0
2019-01-02 13:00:00,83.85,84.21,83.82,84.15,41735.0,83.85,84.21,83.82,84.15,41735.0
2019-01-02 13:10:00,84.17,84.17,83.95,84.1,26101.0,84.17,84.17,83.95,84.1,26101.0
2019-01-02 13:20:00,84.12,84.24,84.01,84.11,22553.0,84.12,84.24,84.01,84.11,22553.0
2019-01-02 13:30:00,84.13,84.2,83.95,83.96,31044.0,84.13,84.2,83.95,83.96,31044.0
2019-01-02 13:40:00,83.97,84.12,83.91,84.1,21582.0,83.97,84.12,83.91,84.1,21582.0
2019-01-02 13:50:00,84.1,84.25,84.07,84.23,18764.0,84.1,84.25,84.07,84.23,18764.0
2019-01-02 14:00:00,84.25,84.25,83.84,83.92,30135.0,84.25,84.25,83.84,83.92,30135.0
2019-01-02 14:10:00,83.95,83.98,83.75,83.75,41497.0,83.95,83.98,83.75,83.75,41497.0
2019-01-02 14:20:00,83.77,84.03,83.77,83.91,21489.0,83.77,84.03,83.77,83.91,21489.0
2019-01-02 14:30:00,83.92,84.16,83.92,84.0,19917.0,83.92,84.16,83.92,84.0,19917.0
2019-01-02 14:40:00,84.02,84.04,83.83,83.99,27890.0,84.02,84.04,83.83,83.99,27890.0
2019-01-02 14:50:00,83.99,83.99,83.79,83.86,23414.0,83.99,83.99,83.79,83.86,23414.0
2019-01-02 15:00:00,83.84,83.94,83.69,83.69,24550.0,83.84,83.94,83.69,83.69,24550.0
2019-01-02 15:10:00,83.69,83.84,83.54,83.6,25609.0,83.69,83.84,83.54,83.6,25609.0
2019-01-02 15:20:00,83.56,83.81,83.53,83.69,54140.0,83.56,83.81,83.53,83.69,54140.0
2019-01-02 15:30:00,83.69,83.78,83.51,83.62,40552.0,83.69,83.78,83.51,83.62,40552.0
2019-01-02 15:40:00,83.61,83.87,83.58,83.81,62815.0,83.61,83.87,83.58,83.81,62815.0
2019-01-02 15:50:00,83.81,84.29,83.78,84.18,282897.0,83.81,84.29,83.78,84.18,282897.0
2019-01-03 09:30:00,82.5,83.26,80.45,80.61,293198.0,82.5,83.26,80.45,80.61,293198.0
2019-01-03 09:40:00,80.54,80.76,80.05,80.06,222992.0,80.54,80.76,80.05,80.06,222992.0
2019-01-03 09:50:00,80.06,80.15,79.2,79.7,356524.0,80.06,80.15,79.2,79.7,356524.0
2019-01-03 10:00:00,79.65,79.81,78.7,79.08,186439.0,79.65,79.81,78.7,79.08,186439.0
2019-01-03 10:10:00,79.08,79.09,78.42,79.0,158345.0,79.08,79.09,78.42,79.0,158345.0
2019-01-03 10:20:00,79.0,79.24,78.8,79.04,194408.0,79.0,79.24,78.8,79.04,194408.0
2019-01-03 10:30:00,79.0,79.1,78.38,78.64,163256.0,79.0,79.1,78.38,78.64,163256.0
2019-01-03 10:40:00,78.65,79.11,78.55,78.99,69962.0,78.65,79.11,78.55,78.99,69962.0
2019-01-03 10:50:00,78.99,79.55,78.98,79.54,63012.0,78.99,79.55,78.98,79.54,63012.0
2019-01-03 11:00:00,79.55,80.03,79.39,79.44,81121.0,79.55,80.03,79.39,79.44,81121.0
2019-01-03 11:10:00,79.42,80.18,79.42,80.14,57497.0,79.42,80.18,79.42,80.14,57497.0
2019-01-03 11:20:00,80.11,80.38,79.18,79.25,155003.0,80.11,80.38,79.18,79.25,155003.0
2019-01-03 11:30:00,79.26,79.91,79.06,79.84,110005.0,79.26,79.91,79.06,79.84,110005.0
2019-01-03 11:40:00,79.9,80.39,79.82,80.27,69250.0,79.9,80.39,79.82,80.27,69250.0
2019-01-03 11:50:00,80.3,80.44,79.58,79.63,97897.0,80.3,80.44,79.58,79.63,97897.0
2019-01-03 12:00:00,79.61,79.71,79.5,79.62,56633.0,79.61,79.71,79.5,79.62,56633.0
2019-01-03 12:10:00,79.63,79.87,79.53,79.74,40498.0,79.63,79.87,79.53,79.74,40498.0
2019-01-03 12:20:00,79.74,80.05,79.71,79.77,33890.0,79.74,80.05,79.71,79.77,33890.0
2019-01-03 12:30:00,79.77,79.95,79.64,79.69,33508.0,79.77,79.95,79.64,79.69,33508.0
2019-01-03 12:40:00,79.72,79.99,79.72,79.93,34745.0,79.72,79.99,79.72,79.93,34745.0
2019-01-03 12:50:00,79.93,80.05,79.74,79.83,35646.0,79.93,80.05,79.74,79.83,35646.0
2019-01-03 13:00:00,79.82,79.87,79.69,79.74,46699.0,79.82,79.87,79.69,79.74,46699.0
2019-01-03 13:10:00,79.76,79.8,79.12,79.25,95965.0,79.76,79.8,79.12,79.25,95965.0
2019-01-03 13:20:00,79.25,79.54,79.25,79.4,82252.0,79.25,79.54,79.25,79.4,82252.0
2019-01-03 13:30:00,79.41,79.58,79.32,79.54,51463.0,79.41,79.58,79.32,79.54,51463.0
2019-01-03 13:40:00,79.53,79.67,79.38,79.64,32162.0,79.53,79.67,79.38,79.64,32162.0
2019-01-03 13:50:00,79.64,79.65,79.42,79.55,42179.0,79.64,79.65,79.42,79.55,42179.0
2019-01-03 14:00:00,79.51,79.74,79.48,79.7,43265.0,79.51,79.74,79.48,79.7,43265.0
2019-01-03 14:10:00,79.66,79.87,79.65,79.77,46677.0,79.66,79.87,79.65,79.77,46677.0
2019-01-03 14:20:00,79.76,79.82,79.45,79.82,42555.0,79.76,79.82,79.45,79.82,42555.0
2019-01-03 14:30:00,79.84,79.95,79.68,79.77,46559.0,79.84,79.95,79.68,79.77,46559.0
2019-01-03 14:40:00,79.79,79.95,79.73,79.85,62150.0,79.79,79.95,79.73,79.85,62150.0
2019-01-03 14:50:00,79.84,79.89,79.56,79.62,57910.0,79.84,79.89,79.56,79.62,57910.0
2019-01-03 15:00:00,79.63,79.69,79.46,79.63,59731.0,79.63,79.69,79.46,79.63,59731.0
2019-01-03 15:10:00,79.62,79.88,79.56,79.85,65305.0,79.62,79.88,79.56,79.85,65305.0
2019-01-03 15:20:00,79.85,79.91,79.72,79.85,58839.0,79.85,79.91,79.72,79.85,58839.0
2019-01-03 15:30:00,79.86,80.26,79.8,79.9,80910.0,79.86,80.26,79.8,79.9,80910.0
2019-01-03 15:40:00,79.92,80.06,79.86,79.92,131708.0,79.92,80.06,79.86,79.92,131708.0
2019-01-03 15:50:00,79.92,80.1,79.75,80.0,546936.0,79.92,80.1,79.75,80.0,546936.0
2019-01-04 09:30:00,80.88,81.86,80.77,81.61,142233.0,80.88,81.86,80.77,81.61,142233.0
2019-01-04 09:40:00,81.64,82.16,81.64,82.13,71896.0,81.64,82.16,81.64,82.13,71896.0
2019-01-04 09:50:00,82.17,82.8,82.12,82.61,60297.0,82.17,82.8,82.12,82.61,60297.0
2019-01-04 10:00:00,82.65,83.24,82.65,83.17,66038.0,82.65,83.24,82.65,83.17,66038.0
2019-01-04 10:10:00,83.21,83.35,82.6,82.6,52931.0,83.21,83.35,82.6,82.6,52931.0
2019-01-04 10:20:00,82.62,83.62,82.56,83.58,99976.0,82.62,83.62,82.56,83.58,99976.0
2019-01-04 10:30:00,83.66,83.71,83.11,83.24,57478.0,83.66,83.71,83.11,83.24,57478.0
2019-01-04 10:40:00,83.22,83.24,82.71,82.74,52762.0,83.22,83.24,82.71,82.74,52762.0
2019-01-04 10:50:00,82.79,83.28,82.76,83.26,50409.0,82.79,83.28,82.76,83.26,50409.0
2019-01-04 11:00:00,83.28,83.59,83.21,83.46,38282.0,83.28,83.59,83.21,83.46,38282.0
2019-01-04 11:10:00,83.5,83.64,83.19,83.45,56094.0,83.5,83.64,83.19,83.45,56094.0
2019-01-04 11:20:00,83.49,83.54,83.11,83.18,33622.0,83.49,83.54,83.11,83.18,33622.0
2019-01-04 11:30:00,83.15,83.51,83.05,83.46,45407.0,83.15,83.51,83.05,83.46,45407.0
2019-01-04 11:40:00,83.51,83.94,83.45,83.83,116052.0,83.51,83.94,83.45,83.83,116052.0
2019-01-04 11:50:00,83.81,83.95,83.54,83.54,39490.0,83.81,83.95,83.54,83.54,39490.0
2019-01-04 12:00:00,83.51,83.65,83.19,83.32,70082.0,83.51,83.65,83.19,83.32,70082.0
2019-01-04 12:10:00,83.34,83.73,83.32,83.66,44874.0,83.34,83.73,83.32,83.66,44874.0
2019-01-04 12:20:00,83.66,83.67,83.4,83.41,40582.0,83.66,83.67,83.4,83.41,40582.0
2019-01-04 12:30:00,83.41,83.6,83.34,83.58,28906.0,83.41,83.6,83.34,83.58,28906.0
2019-01-04 12:40:00,83.59,83.63,83.43,83.6,41963.0,83.59,83.63,83.43,83.6,41963.0
2019-01-04 12:50:00,83.61,83.69,83.51,83.51,30704.0,83.61,83.69,83.51,83.51,30704.0
2019-01-04 13:00:00,83.52,83.82,83.51,83.79,31183.0,83.52,83.82,83.51,83.79,31183.0
2019-01-04 13:10:00,83.79,83.79,83.34,83.48,42080.0,83.79,83.79,83.34,83.48,42080.0
2019-01-04 13:20:00,83.47,83.53,83.32,83.43,34050.0,83.47,83.53,83.32,83.43,34050.0
2019-01-04 13:30:00,83.43,83.68,83.43,83.44,35032.0,83.43,83.68,83.43,83.44,35032.0
2019-01-04 13:40:00,83.45,83.45,83.14,83.33,62893.0,83.45,83.45,83.14,83.33,62893.0
2019-01-04 13:50:00,83.33,83.48,83.21,83.36,38033.0,83.33,83.48,83.21,83.36,38033.0
2019-01-04 14:00:00,83.36,83.43,83.21,83.3,30510.0,83.36,83.43,83.21,83.3,30510.0
2019-01-04 14:10:00,83.32,83.54,83.32,83.48,36542.0,83.32,83.54,83.32,83.48,36542.0
2019-01-04 14:20:00,83.5,83.61,83.41,83.42,30812.0,83.5,83.61,83.41,83.42,30812.0
2019-01-04 14:30:00,83.41,83.51,83.32,83.44,43874.0,83.41,83.51,83.32,83.44,43874.0
2019-01-04 14:40:00,83.44,83.52,83.07,83.07,88250.0,83.44,83.52,83.07,83.07,88250.0
2019-01-04 14:50:00,83.08,83.19,82.99,83.05,89128.0,83.08,83.19,82.99,83.05,89128.0
2019-01-04 15:00:00,83.05,83.21,83.04,83.08,66486.0,83.05,83.21,83.04,83.08,66486.0
2019-01-04 15:10:00,83.09,83.13,82.88,83.0,74406.0,83.09,83.13,82.88,83.0,74406.0
2019-01-04 15:20:00,83.0,83.03,82.71,82.78,54172.0,83.0,83.03,82.71,82.78,54172.0
2019-01-04 15:30:00,82.78,82.83,82.67,82.7,116776.0,82.78,82.83,82.67,82.7,116776.0
2019-01-04 15:40:00,82.71,82.9,82.6,82.84,125168.0,82.71,82.9,82.6,82.84,125168.0
2019-01-04 15:50:00,82.84,82.91,82.54,82.69,387606.0,82.84,82.91,82.54,82.69,387606.0
2019-01-07 09:30:00,82.57,82.6,81.45,82.18,57989.0,82.57,82.6,81.45,82.18,57989.0
2019-01-07 09:40:00,82.19,82.32,81.99,82.04,38595.0,82.19,82.32,81.99,82.04,38595.0
2019-01-07 09:50:00,82.08,82.52,81.92,82.39,43490.0,82.08,82.52,81.92,82.39,43490.0
2019-01-07 10:00:00,82.31,82.59,82.26,82.43,42991.0,82.31,82.59,82.26,82.43,42991.0
2019-01-07 10:10:00,82.46,82.5,82.08,82.4,24372.0,82.46,82.5,82.08,82.4,24372.0
2019-01-07 10:20:00,82.35,82.56,82.2,82.39,23187.0,82.35,82.56,82.2,82.39,23187.0
2019-01-07 10:30:00,82.46,82.86,82.41,82.75,31395.0,82.46,82.86,82.41,82.75,31395.0
2019-01-07 10:40:00,82.72,82.85,82.35,82.58,70359.0,82.72,82.85,82.35,82.58,70359.0
2019-01-07 10:50:00,82.59,82.6,82.27,82.42,24464.0,82.59,82.6,82.27,82.42,24464.0
2019-01-07 11:00:00,82.42,82.63,82.38,82.41,44227.0,82.42,82.63,82.38,82.41,44227.0
2019-01-07 11:10:00,82.45,82.57,82.36,82.45,28750.0,82.45,82.57,82.36,82.45,28750.0
2019-01-07 11:20:00,82.43,82.57,82.42,82.45,37736.0,82.43,82.57,82.42,82.45,37736.0
2019-01-07 11:30:00,82.48,82.65,82.4,82.47,37670.0,82.48,82.65,82.4,82.47,37670.0
2019-01-07 11:40:00,82.48,82.61,82.35,82.55,34919.0,82.48,82.61,82.35,82.55,34919.0
2019-01-07 11:50:00,82.57,82.67,82.52,82.63,36762.0,82.57,82.67,82.52,82.63,36762.0
2019-01-07 12:00:00,82.63,82.65,82.49,82.55,34219.0,82.63,82.65,82.49,82.55,34219.0
2019-01-07 12:10:00,82.56,82.65,82.52,82.61,26108.0,82.56,82.65,82.52,82.61,26108.0
2019-01-07 12:20:00,82.6,82.91,82.58,82.9,23210.0,82.6,82.91,82.58,82.9,23210.0
2019-01-07 12:30:00,82.89,83.15,82.83,83.11,44878.0,82.89,83.15,82.83,83.11,44878.0
2019-01-07 12:40:00,83.11,83.15,82.94,82.97,30396.0,83.11,83.15,82.94,82.97,30396.0
2019-01-07 12:50:00,82.99,83.13,82.92,83.05,19824.0,82.99,83.13,82.92,83.05,19824.0
2019-01-07 13:00:00,83.05,83.14,82.96,83.04,24782.0,83.05,83.14,82.96,83.04,24782.0
2019-01-07 13:10:00,83.11,83.33,83.0,83.3,37906.0,83.11,83.33,83.0,83.3,37906.0
2019-01-07 13:20:00,83.32,83.66,83.27,83.63,43197.0,83.32,83.66,83.27,83.63,43197.0
2019-01-07 13:30:00,83.65,83.91,83.59,83.87,52820.0,83.65,83.91,83.59,83.87,52820.0
2019-01-07 13:40:00,83.83,83.92,83.52,83.58,41427.0,83.83,83.92,83.52,83.58,41427.0
2019-01-07 13:50:00,83.55,83.58,83.42,83.52,35463.0,83.55,83.58,83.42,83.52,35463.0
2019-01-07 14:00:00,83.53,83.55,83.29,83.34,20573.0,83.53,83.55,83.29,83.34,20573.0
2019-01-07 14:10:00,83.33,83.4,83.21,83.29,31541.0,83.33,83.4,83.21,83.29,31541.0
2019-01-07 14:20:00,83.29,83.46,83.26,83.28,26413.0,83.29,83.46,83.26,83.28,26413.0
2019-01-07 14:30:00,83.28,83.31,83.14,83.21,23161.0,83.28,83.31,83.14,83.21,23161.0
2019-01-07 14:40:00,83.2,83.31,83.13,83.23,23465.0,83.2,83.31,83.13,83.23,23465.0
2019-01-07 14:50:00,83.21,83.21,82.94,83.1,38191.0,83.21,83.21,82.94,83.1,38191.0
2019-01-07 15:00:00,83.08,83.33,83.07,83.31,37158.0,83.08,83.33,83.07,83.31,37158.0
2019-01-07 15:10:00,83.31,83.48,83.27,83.46,49085.0,83.31,83.48,83.27,83.46,49085.0
2019-01-07 15:20:00,83.45,83.46,83.25,83.33,45312.0,83.45,83.46,83.25,83.33,45312.0
2019-01-07 15:30:00,83.34,83.47,83.19,83.37,68660.0,83.34,83.47,83.19,83.37,68660.0
2019-01-07 15:40:00,83.36,83.45,83.26,83.38,81466.0,83.36,83.45,83.26,83.38,81466.0
2019-01-07 15:50:00,83.38,83.38,83.1,83.23,314524.0,83.38,83.38,83.1,83.23,314524.0
2019-01-08 09:30:00,84.38,84.62,82.8,83.67,122953.0,84.38,84.62,82.8,83.67,122953.0
2019-01-08 09:40:00,83.67,84.2,83.62,84.01,50935.0,83.67,84.2,83.62,84.01,50935.0
2019-01-08 09:50:00,83.98,84.01,83.08,83.17,61841.0,83.98,84.01,83.08,83.17,61841.0
2019-01-08 10:00:00,83.17,83.45,83.05,83.1,73761.0,83.17,83.45,83.05,83.1,73761.0
2019-01-08 10:10:00,83.08,83.11,82.56,82.6,77204.0,83.08,83.11,82.56,82.6,77204.0
2019-01-08 10:20:00,82.58,82.73,82.36,82.38,48580.0,82.58,82.73,82.36,82.38,48580.0
2019-01-08 10:30:00,82.38,82.49,82.04,82.22,58940.0,82.38,82.49,82.04,82.22,58940.0
2019-01-08 10:40:00,82.22,82.28,81.89,82.0,41149.0,82.22,82.28,81.89,82.0,41149.0
2019-01-08 10:50:00,82.0,82.1,81.91,81.99,30689.0,82.0,82.1,81.91,81.99,30689.0
2019-01-08 11:00:00,81.99,82.25,81.96,82.22,41713.0,81.99,82.25,81.96,82.22,41713.0
2019-01-08 11:10:00,82.22,82.26,81.92,82.16,27289.0,82.22,82.26,81.92,82.16,27289.0
2019-01-08 11:20:00,82.18,82.44,82.09,82.32,28088.0,82.18,82.44,82.09,82.32,28088.0
2019-01-08 11:30:00,82.24,82.25,81.93,82.01,27212.0,82.24,82.25,81.93,82.01,27212.0
2019-01-08 11:40:00,81.99,82.18,81.95,82.1,22890.0,81.99,82.18,81.95,82.1,22890.0
2019-01-08 11:50:00,82.09,82.37,82.03,82.33,29830.0,82.09,82.37,82.03,82.33,29830.0
2019-01-08 12:00:00,82.31,82.47,82.14,82.22,25850.0,82.31,82.47,82.14,82.22,25850.0
2019-01-08 12:10:00,82.27,82.55,82.16,82.46,32702.0,82.27,82.55,82.16,82.46,32702.0
2019-01-08 12:20:00,82.46,82.56,82.41,82.43,38711.0,82.46,82.56,82.41,82.43,38711.0
2019-01-08 12:30:00,82.46,82.51,82.18,82.19,45604.0,82.46,82.51,82.18,82.19,45604.0
2019-01-08 12:40:00,82.18,82.37,82.11,82.11,34596.0,82.18,82.37,82.11,82.11,34596.0
2019-01-08 12:50:00,82.09,82.31,82.05,82.23,34616.0,82.09,82.31,82.05,82.23,34616.0
2019-01-08 13:00:00,82.23,82.41,82.15,82.27,45710.0,82.23,82.41,82.15,82.27,45710.0
2019-01-08 13:10:00,82.3,82.35,82.2,82.23,31258.0,82.3,82.35,82.2,82.23,31258.0
2019-01-08 13:20:00,82.23,82.32,82.19,82.26,31789.0,82.23,82.32,82.19,82.26,31789.0
2019-01-08 13:30:00,82.29,82.5,82.2,82.39,69496.0,82.29,82.5,82.2,82.39,69496.0
2019-01-08 13:40:00,82.4,82.42,82.22,82.3,39873.0,82.4,82.42,82.22,82.3,39873.0
2019-01-08 13:50:00,82.31,82.53,82.3,82.42,43279.0,82.31,82.53,82.3,82.42,43279.0
2019-01-08 14:00:00,82.43,82.63,82.38,82.45,37702.0,82.43,82.63,82.38,82.45,37702.0
2019-01-08 14:10:00,82.47,82.63,82.38,82.41,32433.0,82.47,82.63,82.38,82.41,32433.0
2019-01-08 14:20:00,82.42,82.46,82.3,82.4,25964.0,82.42,82.46,82.3,82.4,25964.0
2019-01-08 14:30:00,82.39,82.48,82.34,82.42,173040.0,82.39,82.48,82.34,82.42,173040.0
2019-01-08 14:40:00,82.42,82.42,82.27,82.31,48509.0,82.42,82.42,82.27,82.31,48509.0
2019-01-08 14:50:00,82.31,82.31,82.18,82.2,64618.0,82.31,82.31,82.18,82.2,64618.0
2019-01-08 15:00:00,82.2,82.23,81.99,82.2,63780.0,82.2,82.23,81.99,82.2,63780.0
2019-01-08 15:10:00,82.19,82.23,82.06,82.15,59720.0,82.19,82.23,82.06,82.15,59720.0
2019-01-08 15:20:00,82.17,82.25,82.1,82.24,63948.0,82.17,82.25,82.1,82.24,63948.0
2019-01-08 15:30:00,82.23,82.38,82.2,82.27,111647.0,82.23,82.38,82.2,82.27,111647.0
2019-01-08 15:40:00,82.27,82.27,82.05,82.05,142165.0,82.27,82.27,82.05,82.05,142165.0
2019-01-08 15:50:00,82.05,82.45,81.99,82.39,556145.0,82.05,82.45,81.99,82.39,556145.0
2019-01-09 09:30:00,81.23,83.19,81.23,82.72,103968.0,81.23,83.19,81.23,82.72,103968.0
2019-01-09 09:40:00,82.54,83.09,82.08,83.09,48158.0,82.54,83.09,82.08,83.09,48158.0
2019-01-09 09:50:00,83.09,83.38,82.97,83.11,55562.0,83.09,83.38,82.97,83.11,55562.0
2019-01-09 10:00:00,83.14,83.42,82.78,82.81,93932.0,83.14,83.42,82.78,82.81,93932.0
2019-01-09 10:10:00,82.81,82.94,82.21,82.53,111043.0,82.81,82.94,82.21,82.53,111043.0
2019-01-09 10:20:00,82.57,83.0,82.46,82.98,83874.0,82.57,83.0,82.46,82.98,83874.0
2019-01-09 10:30:00,82.96,82.99,82.63,82.8,73878.0,82.96,82.99,82.63,82.8,73878.0
2019-01-09 10:40:00,82.78,82.79,82.36,82.46,60803.0,82.78,82.79,82.36,82.46,60803.0
2019-01-09 10:50:00,82.47,82.66,82.34,82.55,63116.0,82.47,82.66,82.34,82.55,63116.0
2019-01-09 11:00:00,82.56,82.73,82.47,82.65,85872.0,82.56,82.73,82.47,82.65,85872.0
2019-01-09 11:10:00,82.66,82.71,82.46,82.48,60233.0,82.66,82.71,82.46,82.48,60233.0
2019-01-09 11:20:00,82.46,82.65,82.41,82.59,42361.0,82.46,82.65,82.41,82.59,42361.0
2019-01-09 11:30:00,82.59,82.66,82.4,82.42,46583.0,82.59,82.66,82.4,82.42,46583.0
2019-01-09 11:40:00,82.45,82.75,82.42,82.67,45586.0,82.45,82.75,82.42,82.67,45586.0
2019-01-09 11:50:00,82.67,82.88,82.56,82.72,47822.0,82.67,82.88,82.56,82.72,47822.0
2019-01-09 12:00:00,82.72,82.99,82.68,82.72,58928.0,82.72,82.99,82.68,82.72,58928.0
2019-01-09 12:10:00,82.73,83.24,82.73,83.14,87183.0,82.73,83.24,82.73,83.14,87183.0
2019-01-09 12:20:00,83.19,83.28,83.1,83.21,37488.0,83.19,83.28,83.1,83.21,37488.0
2019-01-09 12:30:00,83.22,83.27,83.11,83.12,31236.0,83.22,83.27,83.11,83.12,31236.0
2019-01-09 12:40:00,83.13,83.41,83.01,83.35,56145.0,83.13,83.41,83.01,83.35,56145.0
2019-01-09 12:50:00,83.36,83.45,83.25,83.35,39550.0,83.36,83.45,83.25,83.35,39550.0
2019-01-09 13:00:00,83.38,83.5,83.18,83.26,77810.0,83.38,83.5,83.18,83.26,77810.0
2019-01-09 13:10:00,83.27,83.54,83.21,83.5,60725.0,83.27,83.54,83.21,83.5,60725.0
2019-01-09 13:20:00,83.51,83.64,83.46,83.53,50034.0,83.51,83.64,83.46,83.53,50034.0
2019-01-09 13:30:00,83.55,83.61,83.43,83.44,47680.0,83.55,83.61,83.43,83.44,47680.0
2019-01-09 13:40:00,83.44,83.55,83.43,83.52,46616.0,83.44,83.55,83.43,83.52,46616.0
2019-01-09 13:50:00,83.51,83.51,83.23,83.3,41560.0,83.51,83.51,83.23,83.3,41560.0
2019-01-09 14:00:00,83.28,83.6,83.28,83.38,121859.0,83.28,83.6,83.28,83.38,121859.0
2019-01-09 14:10:00,83.36,83.36,82.91,82.96,55212.0,83.36,83.36,82.91,82.96,55212.0
2019-01-09 14:20:00,82.93,83.11,82.91,83.03,42264.0,82.93,83.11,82.91,83.03,42264.0
2019-01-09 14:30:00,83.06,83.48,82.97,83.45,45341.0,83.06,83.48,82.97,83.45,45341.0
2019-01-09 14:40:00,83.45,83.78,83.41,83.78,57691.0,83.45,83.78,83.41,83.78,57691.0
2019-01-09 14:50:00,83.78,83.82,83.65,83.72,74487.0,83.78,83.82,83.65,83.72,74487.0
2019-01-09 15:00:00,83.72,83.92,83.61,83.73,93880.0,83.72,83.92,83.61,83.73,93880.0
2019-01-09 15:10:00,83.73,83.84,83.53,83.83,75093.0,83.73,83.84,83.53,83.83,75093.0
2019-01-09 15:20:00,83.82,83.9,83.76,83.79,110384.0,83.82,83.9,83.76,83.79,110384.0
2019-01-09 15:30:00,83.79,83.87,83.67,83.76,126429.0,83.79,83.87,83.67,83.76,126429.0
2019-01-09 15:40:00,83.75,83.79,83.62,83.69,168658.0,83.75,83.79,83.62,83.69,168658.0
2019-01-09 15:50:00,83.69,83.84,83.66,83.77,417359.0,83.69,83.84,83.66,83.77,417359.0
2019-01-10 09:30:00,80.73,81.23,78.02,78.33,799857.0,80.73,81.23,78.02,78.33,799857.0
2019-01-10 09:40:00,78.31,78.67,77.39,77.76,512876.0,78.31,78.67,77.39,77.76,512876.0
2019-01-10 09:50:00,77.72,78.33,77.55,78.33,335728.0,77.72,78.33,77.55,78.33,335728.0
2019-01-10 10:00:00,78.35,78.78,78.27,78.51,245625.0,78.35,78.78,78.27,78.51,245625.0
2019-01-10 10:10:00,78.51,78.71,78.36,78.5,161885.0,78.51,78.71,78.36,78.5,161885.0
2019-01-10 10:20:00,78.51,78.91,78.41,78.65,222072.0,78.51,78.91,78.41,78.65,222072.0
2019-01-10 10:30:00,78.6,78.84,78.48,78.78,163221.0,78.6,78.84,78.48,78.78,163221.0
2019-01-10 10:40:00,78.76,79.0,78.6,78.84,121249.0,78.76,79.0,78.6,78.84,121249.0
2019-01-10 10:50:00,78.84,79.44,78.77,79.37,113961.0,78.84,79.44,78.77,79.37,113961.0
2019-01-10 11:00:00,79.39,79.5,79.15,79.33,105489.0,79.39,79.5,79.15,79.33,105489.0
2019-01-10 11:10:00,79.34,79.52,79.32,79.43,48986.0,79.34,79.52,79.32,79.43,48986.0
2019-01-10 11:20:00,79.45,79.52,79.19,79.25,81378.0,79.45,79.52,79.19,79.25,81378.0
2019-01-10 11:30:00,79.25,79.59,79.2,79.57,85061.0,79.25,79.59,79.2,79.57,85061.0
2019-01-10 11:40:00,79.57,79.77,79.56,79.72,80048.0,79.57,79.77,79.56,79.72,80048.0
2019-01-10 11:50:00,79.73,79.97,79.61,79.8,60965.0,79.73,79.97,79.61,79.8,60965.0
2019-01-10 12:00:00,79.8,79.88,79.69,79.85,40883.0,79.8,79.88,79.69,79.85,40883.0
2019-01-10 12:10:00,79.85,80.19,79.84,80.14,66798.0,79.85,80.19,79.84,80.14,66798.0
2019-01-10 12:20:00,80.15,80.36,80.03,80.34,55269.0,80.15,80.36,80.03,80.34,55269.0
2019-01-10 12:30:00,80.35,80.47,80.22,80.44,32984.0,80.35,80.47,80.22,80.44,32984.0
2019-01-10 12:40:00,80.45,80.78,80.35,80.78,123804.0,80.45,80.78,80.35,80.78,123804.0
2019-01-10 12:50:00,80.78,80.99,80.57,80.69,138953.0,80.78,80.99,80.57,80.69,138953.0
2019-01-10 13:00:00,80.7,80.75,80.29,80.33,59529.0,80.7,80.75,80.29,80.33,59529.0
2019-01-10 13:10:00,80.32,80.47,80.15,80.22,48976.0,80.32,80.47,80.15,80.22,48976.0
2019-01-10 13:20:00,80.22,80.38,80.15,80.35,65281.0,80.22,80.38,80.15,80.35,65281.0
2019-01-10 13:30:00,80.34,80.4,80.03,80.12,59238.0,80.34,80.4,80.03,80.12,59238.0
2019-01-10 13:40:00,80.12,80.18,79.9,80.1,66621.0,80.12,80.18,79.9,80.1,66621.0
2019-01-10 13:50:00,80.1,80.25,80.04,80.09,105025.0,80.1,80.25,80.04,80.09,105025.0
2019-01-10 14:00:00,80.1,80.75,80.1,80.73,184465.0,80.1,80.75,80.1,80.73,184465.0
2019-01-10 14:10:00,80.71,80.96,80.62,80.92,214721.0,80.71,80.96,80.62,80.92,214721.0
2019-01-10 14:20:00,80.92,81.17,80.78,80.87,191854.0,80.92,81.17,80.78,80.87,191854.0
2019-01-10 14:30:00,80.88,81.26,80.83,81.16,103983.0,80.88,81.26,80.83,81.16,103983.0
2019-01-10 14:40:00,81.17,81.4,81.11,81.16,163988.0,81.17,81.4,81.11,81.16,163988.0
2019-01-10 14:50:00,81.18,81.18,81.01,81.09,58046.0,81.18,81.18,81.01,81.09,58046.0
2019-01-10 15:00:00,81.07,81.42,81.06,81.4,65479.0,81.07,81.42,81.06,81.4,65479.0
2019-01-10 15:10:00,81.37,81.64,81.26,81.63,143024.0,81.37,81.64,81.26,81.63,143024.0
2019-01-10 15:20:00,81.63,81.67,81.47,81.66,89121.0,81.63,81.67,81.47,81.66,89121.0
2019-01-10 15:30:00,81.65,81.74,81.56,81.63,71231.0,81.65,81.74,81.56,81.63,71231.0
2019-01-10 15:40:00,81.64,81.79,81.53,81.64,135090.0,81.64,81.79,81.53,81.64,135090.0
2019-01-10 15:50:00,81.65,81.71,81.27,81.38,391669.0,81.65,81.71,81.27,81.38,391669.0
2019-01-11 09:30:00,80.63,80.97,79.44,79.45,180538.0,80.63,80.97,79.44,79.45,180538.0
2019-01-11 09:40:00,79.5,79.89,79.23,79.75,90453.0,79.5,79.89,79.23,79.75,90453.0
2019-01-11 09:50:00,79.69,79.99,79.41,79.83,67661.0,79.69,79.99,79.41,79.83,67661.0
2019-01-11 10:00:00,79.85,80.11,79.73,79.98,84898.0,79.85,80.11,79.73,79.98,84898.0
2019-01-11 10:10:00,80.0,80.04,79.79,79.91,64892.0,80.0,80.04,79.79,79.91,64892.0
2019-01-11 10:20:00,79.89,79.9,79.5,79.68,80380.0,79.89,79.9,79.5,79.68,80380.0
2019-01-11 10:30:00,79.63,79.88,79.52,79.88,67048.0,79.63,79.88,79.52,79.88,67048.0
2019-01-11 10:40:00,79.89,79.99,79.76,79.76,53400.0,79.89,79.99,79.76,79.76,53400.0
2019-01-11 10:50:00,79.77,80.12,79.62,80.09,59716.0,79.77,80.12,79.62,80.09,59716.0
2019-01-11 11:00:00,80.1,80.13,79.85,79.85,48405.0,80.1,80.13,79.85,79.85,48405.0
2019-01-11 11:10:00,79.86,79.94,79.7,79.85,56993.0,79.86,79.94,79.7,79.85,56993.0
2019-01-11 11:20:00,79.84,79.92,79.78,79.83,39907.0,79.84,79.92,79.78,79.83,39907.0
2019-01-11 11:30:00,79.83,80.02,79.82,79.97,38996.0,79.83,80.02,79.82,79.97,38996.0
2019-01-11 11:40:00,79.99,80.48,79.99,80.37,58487.0,79.99,80.48,79.99,80.37,58487.0
2019-01-11 11:50:00,80.35,80.35,80.13,80.17,40538.0,80.35,80.35,80.13,80.17,40538.0
2019-01-11 12:00:00,80.13,80.31,80.07,80.13,40592.0,80.13,80.31,80.07,80.13,40592.0
2019-01-11 12:10:00,80.14,80.44,80.1,80.44,40937.0,80.14,80.44,80.1,80.44,40937.0
2019-01-11 12:20:00,80.45,80.45,80.26,80.32,28763.0,80.45,80.45,80.26,80.32,28763.0
2019-01-11 12:30:00,80.32,80.59,80.31,80.52,62687.0,80.32,80.59,80.31,80.52,62687.0
2019-01-11 12:40:00,80.5,80.59,80.38,80.48,39494.0,80.5,80.59,80.38,80.48,39494.0
2019-01-11 12:50:00,80.49,80.54,80.33,80.38,35212.0,80.49,80.54,80.33,80.38,35212.0
2019-01-11 13:00:00,80.38,80.42,80.23,80.28,34822.0,80.38,80.42,80.23,80.28,34822.0
2019-01-11 13:10:00,80.27,80.33,80.06,80.18,52451.0,80.27,80.33,80.06,80.18,52451.0
2019-01-11 13:20:00,80.17,80.18,79.96,79.97,57405.0,80.17,80.18,79.96,79.97,57405.0
2019-01-11 13:30:00,79.96,80.07,79.91,79.98,43405.0,79.96,80.07,79.91,79.98,43405.0
2019-01-11 13:40:00,79.98,80.03,79.91,79.97,82570.0,79.98,80.03,79.91,79.97,82570.0
2019-01-11 13:50:00,79.97,80.01,79.77,79.9,52759.0,79.97,80.01,79.77,79.9,52759.0
2019-01-11 14:00:00,79.9,79.96,79.81,79.92,69410.0,79.9,79.96,79.81,79.92,69410.0
2019-01-11 14:10:00,79.93,80.01,79.86,79.87,84696.0,79.93,80.01,79.86,79.87,84696.0
2019-01-11 14:20:00,79.87,79.96,79.79,79.93,49405.0,79.87,79.96,79.79,79.93,49405.0
2019-01-11 14:30:00,79.93,80.02,79.84,79.99,46658.0,79.93,80.02,79.84,79.99,46658.0
2019-01-11 14:40:00,80.0,80.0,79.87,79.9,51364.0,80.0,80.0,79.87,79.9,51364.0
2019-01-11 14:50:00,79.91,79.93,79.75,79.84,63320.0,79.91,79.93,79.75,79.84,63320.0
2019-01-11 15:00:00,79.84,80.03,79.81,79.95,69716.0,79.84,80.03,79.81,79.95,69716.0
2019-01-11 15:10:00,79.95,79.98,79.86,79.9,67217.0,79.95,79.98,79.86,79.9,67217.0
2019-01-11 15:20:00,79.91,79.99,79.8,79.85,95984.0,79.91,79.99,79.8,79.85,95984.0
2019-01-11 15:30:00,79.85,80.04,79.79,80.0,92443.0,79.85,80.04,79.79,80.0,92443.0
2019-01-11 15:40:00,80.01,80.13,79.99,80.09,167899.0,80.01,80.13,79.99,80.09,167899.0
2019-01-11 15:50:00,80.09,80.14,80.0,80.09,379021.0,80.09,80.14,80.0,80.09,379021.0
2019-01-14 09:30:00,79.28,79.62,78.68,78.81,179641.0,79.28,79.62,78.68,78.81,179641.0
2019-01-14 09:40:00,78.81,79.18,78.8,79.11,109143.0,78.81,79.18,78.8,79.11,109143.0
2019-01-14 09:50:00,79.09,79.35,79.0,79.2,71781.0,79.09,79.35,79.0,79.2,71781.0
2019-01-14 10:00:00,79.21,79.59,79.1,79.55,63367.0,79.21,79.59,79.1,79.55,63367.0
2019-01-14 10:10:00,79.58,79.76,79.43,79.53,64202.0,79.58,79.76,79.43,79.53,64202.0
2019-01-14 10:20:00,79.52,79.7,79.49,79.67,65994.0,79.52,79.7,79.49,79.67,65994.0
2019-01-14 10:30:00,79.65,79.97,79.6,79.88,112552.0,79.65,79.97,79.6,79.88,112552.0
2019-01-14 10:40:00,79.89,80.02,79.79,79.98,96223.0,79.89,80.02,79.79,79.98,96223.0
2019-01-14 10:50:00,79.96,80.01,79.81,79.84,41584.0,79.96,80.01,79.81,79.84,41584.0
2019-01-14 11:00:00,79.82,80.08,79.79,80.04,87120.0,79.82,80.08,79.79,80.04,87120.0
2019-01-14 11:10:00,80.03,80.08,79.9,80.01,57689.0,80.03,80.08,79.9,80.01,57689.0
2019-01-14 11:20:00,79.99,80.05,79.9,79.91,56429.0,79.99,80.05,79.9,79.91,56429.0
2019-01-14 11:30:00,79.91,80.13,79.89,80.11,57423.0,79.91,80.13,79.89,80.11,57423.0
2019-01-14 11:40:00,80.13,80.2,80.03,80.19,65232.0,80.13,80.2,80.03,80.19,65232.0
2019-01-14 11:50:00,80.21,80.21,79.94,79.98,54105.0,80.21,80.21,79.94,79.98,54105.0
2019-01-14 12:00:00,80.0,80.03,79.92,79.95,49244.0,80.0,80.03,79.92,79.95,49244.0
2019-01-14 12:10:00,79.98,80.16,79.98,80.04,29256.0,79.98,80.16,79.98,80.04,29256.0
2019-01-14 12:20:00,80.03,80.08,79.97,79.99,32878.0,80.03,80.08,79.97,79.99,32878.0
2019-01-14 12:30:00,80.0,80.01,79.77,79.84,36396.0,80.0,80.01,79.77,79.84,36396.0
2019-01-14 12:40:00,79.85,80.0,79.84,79.93,33706.0,79.85,80.0,79.84,79.93,33706.0
2019-01-14 12:50:00,79.93,80.03,79.88,80.02,31447.0,79.93,80.03,79.88,80.02,31447.0
2019-01-14 13:00:00,80.01,80.26,79.95,80.25,53556.0,80.01,80.26,79.95,80.25,53556.0
2019-01-14 13:10:00,80.25,80.27,80.14,80.2,51471.0,80.25,80.27,80.14,80.2,51471.0
2019-01-14 13:20:00,80.2,80.35,80.2,80.33,28602.0,80.2,80.35,80.2,80.33,28602.0
2019-01-14 13:30:00,80.33,80.37,80.22,80.23,32927.0,80.33,80.37,80.22,80.23,32927.0
2019-01-14 13:40:00,80.23,80.3,80.2,80.24,24358.0,80.23,80.3,80.2,80.24,24358.0
2019-01-14 13:50:00,80.26,80.39,80.18,80.2,23114.0,80.26,80.39,80.18,80.2,23114.0
2019-01-14 14:00:00,80.21,80.29,80.08,80.11,32275.0,80.21,80.29,80.08,80.11,32275.0
2019-01-14 14:10:00,80.11,80.15,80.05,80.12,38758.0,80.11,80.15,80.05,80.12,38758.0
2019-01-14 14:20:00,80.11,80.12,79.72,79.73,40770.0,80.11,80.12,79.72,79.73,40770.0
2019-01-14 14:30:00,79.71,79.79,79.66,79.7,44881.0,79.71,79.79,79.66,79.7,44881.0
2019-01-14 14:40:00,79.7,79.8,79.59,79.7,73708.0,79.7,79.8,79.59,79.7,73708.0
2019-01-14 14:50:00,79.7,79.8,79.66,79.79,57607.0,79.7,79.8,79.66,79.79,57607.0
2019-01-14 15:00:00,79.8,79.86,79.71,79.8,65782.0,79.8,79.86,79.71,79.8,65782.0
2019-01-14 15:10:00,79.8,79.8,79.69,79.73,78692.0,79.8,79.8,79.69,79.73,78692.0
2019-01-14 15:20:00,79.73,79.86,79.72,79.77,80455.0,79.73,79.86,79.72,79.77,80455.0
2019-01-14 15:30:00,79.77,79.91,79.75,79.91,89179.0,79.77,79.91,79.75,79.91,89179.0
2019-01-14 15:40:00,79.91,79.95,79.74,79.75,161828.0,79.91,79.95,79.74,79.75,161828.0
2019-01-14 15:50:00,79.76,79.97,79.56,79.91,588120.0,79.76,79.97,79.56,79.91,588120.0
2019-01-15 09:30:00,80.59,82.1,80.0,81.41,152722.0,80.59,82.1,80.0,81.41,152722.0
2019-01-15 09:40:00,81.41,81.42,80.66,80.72,96811.0,81.41,81.42,80.66,80.72,96811.0
2019-01-15 09:50:00,80.73,81.04,80.59,80.96,118649.0,80.73,81.04,80.59,80.96,118649.0
2019-01-15 10:00:00,80.99,81.52,80.98,81.34,73472.0,80.99,81.52,80.98,81.34,73472.0
2019-01-15 10:10:00,81.33,81.5,81.08,81.09,69893.0,81.33,81.5,81.08,81.09,69893.0
2019-01-15 10:20:00,81.11,81.13,80.78,80.98,87207.0,81.11,81.13,80.78,80.98,87207.0
2019-01-15 10:30:00,81.03,81.13,80.92,80.98,75142.0,81.03,81.13,80.92,80.98,75142.0
2019-01-15 10:40:00,80.96,81.23,80.95,81.16,61633.0,80.96,81.23,80.95,81.16,61633.0
2019-01-15 10:50:00,81.19,81.31,81.09,81.31,56728.0,81.19,81.31,81.09,81.31,56728.0
2019-01-15 11:00:00,81.34,81.41,80.82,80.88,85665.0,81.34,81.41,80.82,80.88,85665.0
2019-01-15 11:10:00,80.87,80.99,80.75,80.76,66159.0,80.87,80.99,80.75,80.76,66159.0
2019-01-15 11:20:00,80.77,80.88,80.46,80.84,75187.0,80.77,80.88,80.46,80.84,75187.0
2019-01-15 11:30:00,80.86,80.89,80.56,80.67,58322.0,80.86,80.89,80.56,80.67,58322.0
2019-01-15 11:40:00,80.67,80.94,80.63,80.88,59095.0,80.67,80.94,80.63,80.88,59095.0
2019-01-15 11:50:00,80.87,81.19,80.8,81.12,38720.0,80.87,81.19,80.8,81.12,38720.0
2019-01-15 12:00:00,81.12,81.39,81.06,81.27,59277.0,81.12,81.39,81.06,81.27,59277.0
2019-01-15 12:10:00,81.28,81.5,81.13,81.13,149031.0,81.28,81.5,81.13,81.13,149031.0
2019-01-15 12:20:00,81.12,81.4,81.1,81.29,66063.0,81.12,81.4,81.1,81.29,66063.0
2019-01-15 12:30:00,81.28,81.28,81.08,81.23,55228.0,81.28,81.28,81.08,81.23,55228.0
2019-01-15 12:40:00,81.23,81.35,81.2,81.27,58873.0,81.23,81.35,81.2,81.27,58873.0
2019-01-15 12:50:00,81.24,81.25,80.99,81.05,51785.0,81.24,81.25,80.99,81.05,51785.0
2019-01-15 13:00:00,81.06,81.23,80.98,81.22,58388.0,81.06,81.23,80.98,81.22,58388.0
2019-01-15 13:10:00,81.21,81.33,81.13,81.23,61075.0,81.21,81.33,81.13,81.23,61075.0
2019-01-15 13:20:00,81.24,81.39,81.14,81.34,51509.0,81.24,81.39,81.14,81.34,51509.0
2019-01-15 13:30:00,81.34,81.41,81.23,81.27,54724.0,81.34,81.41,81.23,81.27,54724.0
2019-01-15 13:40:00,81.29,81.37,81.19,81.27,76311.0,81.29,81.37,81.19,81.27,76311.0
2019-01-15 13:50:00,81.29,81.34,81.21,81.28,35704.0,81.29,81.34,81.21,81.28,35704.0
2019-01-15 14:00:00,81.27,81.35,81.24,81.31,73314.0,81.27,81.35,81.24,81.31,73314.0
2019-01-15 14:10:00,81.31,81.39,81.13,81.24,218876.0,81.31,81.39,81.13,81.24,218876.0
2019-01-15 14:20:00,81.23,81.25,80.85,80.87,76866.0,81.23,81.25,80.85,80.87,76866.0
2019-01-15 14:30:00,80.86,81.09,80.72,80.95,133314.0,80.86,81.09,80.72,80.95,133314.0
2019-01-15 14:40:00,80.94,81.07,80.87,81.0,94655.0,80.94,81.07,80.87,81.0,94655.0
2019-01-15 14:50:00,81.01,81.16,80.93,81.06,86354.0,81.01,81.16,80.93,81.06,86354.0
2019-01-15 15:00:00,81.05,81.14,80.95,81.14,177394.0,81.05,81.14,80.95,81.14,177394.0
2019-01-15 15:10:00,81.14,81.2,81.0,81.14,136158.0,81.14,81.2,81.0,81.14,136158.0
2019-01-15 15:20:00,81.14,81.19,80.86,81.16,225689.0,81.14,81.19,80.86,81.16,225689.0
2019-01-15 15:30:00,81.14,81.14,81.0,81.11,179740.0,81.14,81.14,81.0,81.11,179740.0
2019-01-15 15:40:00,81.1,81.36,81.05,81.27,253009.0,81.1,81.36,81.05,81.27,253009.0
2019-01-15 15:50:00,81.28,81.31,81.0,81.24,655238.0,81.28,81.31,81.0,81.24,655238.0
2019-01-16 09:30:00,86.77,87.47,86.2,86.71,1432929.0,86.77,87.47,86.2,86.71,1432929.0
2019-01-16 09:40:00,86.75,87.24,86.1,86.7,423712.0,86.75,87.24,86.1,86.7,423712.0
2019-01-16 09:50:00,86.74,87.19,86.47,86.8,293945.0,86.74,87.19,86.47,86.8,293945.0
2019-01-16 10:00:00,86.86,87.75,86.79,87.28,347905.0,86.86,87.75,86.79,87.28,347905.0
2019-01-16 10:10:00,87.29,87.41,86.96,87.39,298803.0,87.29,87.41,86.96,87.39,298803.0
2019-01-16 10:20:00,87.38,87.46,86.46,86.57,237017.0,87.38,87.46,86.46,86.57,237017.0
2019-01-16 10:30:00,86.57,86.83,86.33,86.52,293057.0,86.57,86.83,86.33,86.52,293057.0
2019-01-16 10:40:00,86.52,87.03,86.36,86.95,353270.0,86.52,87.03,86.36,86.95,353270.0
2019-01-16 10:50:00,86.96,87.26,86.55,86.99,246295.0,86.96,87.26,86.55,86.99,246295.0
2019-01-16 11:00:00,87.01,87.23,86.87,86.92,209535.0,87.01,87.23,86.87,86.92,209535.0
2019-01-16 11:10:00,86.9,87.58,86.7,87.5,230374.0,86.9,87.58,86.7,87.5,230374.0
2019-01-16 11:20:00,87.52,87.57,86.81,87.06,341633.0,87.52,87.57,86.81,87.06,341633.0
2019-01-16 11:30:00,87.03,87.11,86.56,86.6,228265.0,87.03,87.11,86.56,86.6,228265.0
2019-01-16 11:40:00,86.62,86.63,85.97,86.05,202403.0,86.62,86.63,85.97,86.05,202403.0
2019-01-16 11:50:00,86.05,86.4,85.97,86.4,103985.0,86.05,86.4,85.97,86.4,103985.0
2019-01-16 12:00:00,86.38,86.4,85.71,86.02,141072.0,86.38,86.4,85.71,86.02,141072.0
2019-01-16 12:10:00,86.03,86.08,85.56,85.72,155266.0,86.03,86.08,85.56,85.72,155266.0
2019-01-16 12:20:00,85.71,86.0,85.64,85.78,80573.0,85.71,86.0,85.64,85.78,80573.0
2019-01-16 12:30:00,85.77,85.85,85.64,85.76,105736.0,85.77,85.85,85.64,85.76,105736.0
2019-01-16 12:40:00,85.78,86.27,85.7,86.09,334359.0,85.78,86.27,85.7,86.09,334359.0
2019-01-16 12:50:00,86.1,86.28,86.05,86.17,148355.0,86.1,86.28,86.05,86.17,148355.0
2019-01-16 13:00:00,86.16,86.31,86.12,86.28,98397.0,86.16,86.31,86.12,86.28,98397.0
2019-01-16 13:10:00,86.27,86.4,86.14,86.35,132262.0,86.27,86.4,86.14,86.35,132262.0
2019-01-16 13:20:00,86.33,86.39,86.18,86.39,75905.0,86.33,86.39,86.18,86.39,75905.0
2019-01-16 13:30:00,86.38,86.97,86.38,86.81,152967.0,86.38,86.97,86.38,86.81,152967.0
2019-01-16 13:40:00,86.8,86.89,86.67,86.84,66454.0,86.8,86.89,86.67,86.84,66454.0
2019-01-16 13:50:00,86.83,86.86,86.54,86.63,55472.0,86.83,86.86,86.54,86.63,55472.0
2019-01-16 14:00:00,86.65,86.85,86.64,86.81,56677.0,86.65,86.85,86.64,86.81,56677.0
2019-01-16 14:10:00,86.84,86.94,86.77,86.86,58705.0,86.84,86.94,86.77,86.86,58705.0
2019-01-16 14:20:00,86.85,86.93,86.71,86.78,59303.0,86.85,86.93,86.71,86.78,59303.0
2019-01-16 14:30:00,86.76,86.77,86.41,86.48,102027.0,86.76,86.77,86.41,86.48,102027.0
2019-01-16 14:40:00,86.46,86.55,86.31,86.55,180033.0,86.46,86.55,86.31,86.55,180033.0
2019-01-16 14:50:00,86.53,86.64,86.46,86.56,91461.0,86.53,86.64,86.46,86.56,91461.0
2019-01-16 15:00:00,86.56,86.65,86.49,86.54,109310.0,86.56,86.65,86.49,86.54,109310.0
2019-01-16 15:10:00,86.54,86.7,86.54,86.7,86020.0,86.54,86.7,86.54,86.7,86020.0
2019-01-16 15:20:00,86.7,86.8,86.69,86.72,97007.0,86.7,86.8,86.69,86.72,97007.0
2019-01-16 15:30:00,86.72,86.72,86.45,86.59,295687.0,86.72,86.72,86.45,86.59,295687.0
2019-01-16 15:40:00,86.6,86.71,86.48,86.69,318967.0,86.6,86.71,86.48,86.69,318967.0
2019-01-16 15:50:00,86.69,86.7,86.26,86.36,735283.0,86.69,86.7,86.26,86.36,735283.0
2019-01-17 09:30:00,86.65,86.7,85.53,86.09,121131.0,86.65,86.7,85.53,86.09,121131.0
2019-01-17 09:40:00,86.06,86.21,85.57,85.81,86943.0,86.06,86.21,85.57,85.81,86943.0
2019-01-17 09:50:00,85.82,86.21,85.65,86.12,74987.0,85.82,86.21,85.65,86.12,74987.0
2019-01-17 10:00:00,86.08,86.32,85.96,86.24,46590.0,86.08,86.32,85.96,86.24,46590.0
2019-01-17 10:10:00,86.25,86.44,86.2,86.3,88997.0,86.25,86.44,86.2,86.3,88997.0
2019-01-17 10:20:00,86.29,86.93,86.19,86.82,73241.0,86.29,86.93,86.19,86.82,73241.0
2019-01-17 10:30:00,86.84,86.86,86.57,86.74,67445.0,86.84,86.86,86.57,86.74,67445.0
2019-01-17 10:40:00,86.74,86.9,86.17,86.22,87655.0,86.74,86.9,86.17,86.22,87655.0
2019-01-17 10:50:00,86.16,86.23,85.98,86.08,42132.0,86.16,86.23,85.98,86.08,42132.0
2019-01-17 11:00:00,86.1,86.17,85.81,85.96,56401.0,86.1,86.17,85.81,85.96,56401.0
2019-01-17 11:10:00,85.97,86.04,85.73,85.79,48657.0,85.97,86.04,85.73,85.79,48657.0
2019-01-17 11:20:00,85.79,85.87,85.53,85.82,87737.0,85.79,85.87,85.53,85.82,87737.0
2019-01-17 11:30:00,85.81,86.0,85.77,85.92,39043.0,85.81,86.0,85.77,85.92,39043.0
2019-01-17 11:40:00,85.91,86.2,85.83,86.03,50912.0,85.91,86.2,85.83,86.03,50912.0
2019-01-17 11:50:00,86.0,86.06,85.9,85.94,41988.0,86.0,86.06,85.9,85.94,41988.0
2019-01-17 12:00:00,85.96,85.96,85.74,85.87,38862.0,85.96,85.96,85.74,85.87,38862.0
2019-01-17 12:10:00,85.88,86.06,85.81,86.04,34575.0,85.88,86.06,85.81,86.04,34575.0
2019-01-17 12:20:00,86.03,86.22,85.99,86.19,30727.0,86.03,86.22,85.99,86.19,30727.0
2019-01-17 12:30:00,86.19,86.23,86.14,86.22,30947.0,86.19,86.23,86.14,86.22,30947.0
2019-01-17 12:40:00,86.22,86.26,86.07,86.22,43844.0,86.22,86.26,86.07,86.22,43844.0
2019-01-17 12:50:00,86.22,86.41,86.2,86.35,49691.0,86.22,86.41,86.2,86.35,49691.0
2019-01-17 13:00:00,86.34,86.44,86.19,86.44,41486.0,86.34,86.44,86.19,86.44,41486.0
2019-01-17 13:10:00,86.45,86.46,86.23,86.25,39711.0,86.45,86.46,86.23,86.25,39711.0
2019-01-17 13:20:00,86.25,86.32,86.15,86.23,36570.0,86.25,86.32,86.15,86.23,36570.0
2019-01-17 13:30:00,86.24,86.33,86.23,86.25,26368.0,86.24,86.33,86.23,86.25,26368.0
2019-01-17 13:40:00,86.26,86.33,86.1,86.13,34196.0,86.26,86.33,86.1,86.13,34196.0
2019-01-17 13:50:00,86.14,86.31,86.13,86.28,32712.0,86.14,86.31,86.13,86.28,32712.0
2019-01-17 14:00:00,86.27,86.36,86.23,86.33,45660.0,86.27,86.36,86.23,86.33,45660.0
2019-01-17 14:10:00,86.35,86.4,86.32,86.35,48386.0,86.35,86.4,86.32,86.35,48386.0
2019-01-17 14:20:00,86.35,86.44,86.32,86.41,36941.0,86.35,86.44,86.32,86.41,36941.0
2019-01-17 14:30:00,86.4,86.64,86.35,86.59,64676.0,86.4,86.64,86.35,86.59,64676.0
2019-01-17 14:40:00,86.58,87.26,86.58,87.25,107913.0,86.58,87.26,86.58,87.25,107913.0
2019-01-17 14:50:00,87.24,87.26,86.53,86.67,113460.0,87.24,87.26,86.53,86.67,113460.0
2019-01-17 15:00:00,86.66,86.73,86.28,86.56,177109.0,86.66,86.73,86.28,86.56,177109.0
2019-01-17 15:10:00,86.55,86.6,86.43,86.55,108412.0,86.55,86.6,86.43,86.55,108412.0
2019-01-17 15:20:00,86.55,86.93,86.55,86.93,75217.0,86.55,86.93,86.55,86.93,75217.0
2019-01-17 15:30:00,86.91,86.97,86.68,86.73,108947.0,86.91,86.97,86.68,86.73,108947.0
2019-01-17 15:40:00,86.73,86.74,86.32,86.35,147869.0,86.73,86.74,86.32,86.35,147869.0
2019-01-17 15:50:00,86.35,86.76,86.35,86.74,396941.0,86.35,86.76,86.35,86.74,396941.0
2019-01-18 09:30:00,87.12,87.19,86.3,86.45,216684.0,87.12,87.19,86.3,86.45,216684.0
2019-01-18 09:40:00,86.42,86.42,85.89,86.37,85796.0,86.42,86.42,85.89,86.37,85796.0
2019-01-18 09:50:00,86.37,86.49,86.08,86.26,50288.0,86.37,86.49,86.08,86.26,50288.0
2019-01-18 10:00:00,86.3,86.3,85.93,85.93,81490.0,86.3,86.3,85.93,85.93,81490.0
2019-01-18 10:10:00,85.91,86.24,85.77,86.06,82927.0,85.91,86.24,85.77,86.06,82927.0
2019-01-18 10:20:00,86.09,86.22,85.7,85.71,64962.0,86.09,86.22,85.7,85.71,64962.0
2019-01-18 10:30:00,85.71,85.99,85.63,85.67,75772.0,85.71,85.99,85.63,85.67,75772.0
2019-01-18 10:40:00,85.68,85.99,85.55,85.84,85195.0,85.68,85.99,85.55,85.84,85195.0
2019-01-18 10:50:00,85.85,85.9,85.74,85.75,56663.0,85.85,85.9,85.74,85.75,56663.0
2019-01-18 11:00:00,85.76,85.98,85.67,85.89,52505.0,85.76,85.98,85.67,85.89,52505.0
2019-01-18 11:10:00,85.88,86.07,85.84,85.96,50055.0,85.88,86.07,85.84,85.96,50055.0
2019-01-18 11:20:00,85.97,86.29,85.97,86.28,52799.0,85.97,86.29,85.97,86.28,52799.0
2019-01-18 11:30:00,86.25,86.25,86.02,86.04,45071.0,86.25,86.25,86.02,86.04,45071.0
2019-01-18 11:40:00,86.05,86.14,85.94,85.96,31939.0,86.05,86.14,85.94,85.96,31939.0
2019-01-18 11:50:00,85.95,86.17,85.92,86.12,32400.0,85.95,86.17,85.92,86.12,32400.0
2019-01-18 12:00:00,86.13,86.22,85.96,85.99,30068.0,86.13,86.22,85.96,85.99,30068.0
2019-01-18 12:10:00,85.99,86.18,85.94,86.09,28497.0,85.99,86.18,85.94,86.09,28497.0
2019-01-18 12:20:00,86.1,86.16,86.0,86.07,29346.0,86.1,86.16,86.0,86.07,29346.0
2019-01-18 12:30:00,86.07,86.12,85.97,86.03,35840.0,86.07,86.12,85.97,86.03,35840.0
2019-01-18 12:40:00,86.04,86.1,85.94,85.98,33708.0,86.04,86.1,85.94,85.98,33708.0
2019-01-18 12:50:00,85.99,86.03,85.81,86.0,46468.0,85.99,86.03,85.81,86.0,46468.0
2019-01-18 13:00:00,86.01,86.01,85.73,85.85,42272.0,86.01,86.01,85.73,85.85,42272.0
2019-01-18 13:10:00,85.84,85.88,85.73,85.87,35141.0,85.84,85.88,85.73,85.87,35141.0
2019-01-18 13:20:00,85.87,85.96,85.8,85.84,41672.0,85.87,85.96,85.8,85.84,41672.0
2019-01-18 13:30:00,85.84,85.88,85.62,85.65,36640.0,85.84,85.88,85.62,85.65,36640.0
2019-01-18 13:40:00,85.64,85.71,85.55,85.68,46702.0,85.64,85.71,85.55,85.68,46702.0
2019-01-18 13:50:00,85.7,85.73,85.63,85.69,30023.0,85.7,85.73,85.63,85.69,30023.0
2019-01-18 14:00:00,85.67,85.88,85.66,85.86,47316.0,85.67,85.88,85.66,85.86,47316.0
2019-01-18 14:10:00,85.86,85.86,85.7,85.74,37633.0,85.86,85.86,85.7,85.74,37633.0
2019-01-18 14:20:00,85.74,85.81,85.64,85.7,43697.0,85.74,85.81,85.64,85.7,43697.0
2019-01-18 14:30:00,85.69,85.8,85.67,85.74,39334.0,85.69,85.8,85.67,85.74,39334.0
2019-01-18 14:40:00,85.75,85.8,85.62,85.77,36014.0,85.75,85.8,85.62,85.77,36014.0
2019-01-18 14:50:00,85.78,85.99,85.76,85.96,51928.0,85.78,85.99,85.76,85.96,51928.0
2019-01-18 15:00:00,85.96,85.96,85.88,85.89,58797.0,85.96,85.96,85.88,85.89,58797.0
2019-01-18 15:10:00,85.9,85.94,85.87,85.91,66176.0,85.9,85.94,85.87,85.91,66176.0
2019-01-18 15:20:00,85.91,85.92,85.77,85.77,63009.0,85.91,85.92,85.77,85.77,63009.0
2019-01-18 15:30:00,85.78,85.83,85.72,85.78,93028.0,85.78,85.83,85.72,85.78,93028.0
2019-01-18 15:40:00,85.78,85.98,85.78,85.83,180803.0,85.78,85.98,85.78,85.83,180803.0
2019-01-18 15:50:00,85.82,85.9,85.55,85.6,511603.0,85.82,85.9,85.55,85.6,511603.0
2019-01-22 09:30:00,85.37,85.41,84.69,84.8,116161.0,85.37,85.41,84.69,84.8,116161.0
2019-01-22 09:40:00,84.93,85.27,84.61,84.65,34093.0,84.93,85.27,84.61,84.65,34093.0
2019-01-22 09:50:00,84.62,84.66,84.26,84.32,47837.0,84.62,84.66,84.26,84.32,47837.0
2019-01-22 10:00:00,84.27,84.42,84.16,84.4,44477.0,84.27,84.42,84.16,84.4,44477.0
2019-01-22 10:10:00,84.42,84.48,84.12,84.24,43819.0,84.42,84.48,84.12,84.24,43819.0
2019-01-22 10:20:00,84.24,84.49,84.23,84.27,42026.0,84.24,84.49,84.23,84.27,42026.0
2019-01-22 10:30:00,84.3,84.41,84.04,84.05,47837.0,84.3,84.41,84.04,84.05,47837.0
2019-01-22 10:40:00,84.06,84.17,84.04,84.17,28704.0,84.06,84.17,84.04,84.17,28704.0
2019-01-22 10:50:00,84.15,84.28,83.8,83.8,50917.0,84.15,84.28,83.8,83.8,50917.0
2019-01-22 11:00:00,83.79,83.92,83.7,83.78,58377.0,83.79,83.92,83.7,83.78,58377.0
2019-01-22 11:10:00,83.76,83.97,83.66,83.67,40999.0,83.76,83.97,83.66,83.67,40999.0
2019-01-22 11:20:00,83.67,83.77,83.56,83.66,44473.0,83.67,83.77,83.56,83.66,44473.0
2019-01-22 11:30:00,83.67,83.81,83.48,83.48,62603.0,83.67,83.81,83.48,83.48,62603.0
2019-01-22 11:40:00,83.49,83.55,83.19,83.46,68329.0,83.49,83.55,83.19,83.46,68329.0
2019-01-22 11:50:00,83.46,83.46,83.12,83.14,42110.0,83.46,83.46,83.12,83.14,42110.0
2019-01-22 12:00:00,83.17,83.47,83.07,83.36,44683.0,83.17,83.47,83.07,83.36,44683.0
2019-01-22 12:10:00,83.36,83.57,83.35,83.41,32017.0,83.36,83.57,83.35,83.41,32017.0
2019-01-22 12:20:00,83.43,83.53,83.33,83.34,22968.0,83.43,83.53,83.33,83.34,22968.0
2019-01-22 12:30:00,83.34,83.4,83.21,83.27,26184.0,83.34,83.4,83.21,83.27,26184.0
2019-01-22 12:40:00,83.28,83.39,83.23,83.33,17226.0,83.28,83.39,83.23,83.33,17226.0
2019-01-22 12:50:00,83.32,83.38,83.19,83.3,21106.0,83.32,83.38,83.19,83.3,21106.0
2019-01-22 13:00:00,83.29,83.3,83.01,83.03,24111.0,83.29,83.3,83.01,83.03,24111.0
2019-01-22 13:10:00,83.03,83.04,82.9,82.92,35792.0,83.03,83.04,82.9,82.92,35792.0
2019-01-22 13:20:00,82.9,83.23,82.9,83.15,42222.0,82.9,83.23,82.9,83.15,42222.0
2019-01-22 13:30:00,83.15,83.38,83.13,83.27,33313.0,83.15,83.38,83.13,83.27,33313.0
2019-01-22 13:40:00,83.26,83.3,83.2,83.21,30056.0,83.26,83.3,83.2,83.21,30056.0
2019-01-22 13:50:00,83.2,83.32,83.08,83.3,37220.0,83.2,83.32,83.08,83.3,37220.0
2019-01-22 14:00:00,83.32,83.47,83.21,83.38,69588.0,83.32,83.47,83.21,83.38,69588.0
2019-01-22 14:10:00,83.37,83.59,83.35,83.5,40112.0,83.37,83.59,83.35,83.5,40112.0
2019-01-22 14:20:00,83.5,83.52,83.27,83.27,24651.0,83.5,83.52,83.27,83.27,24651.0
2019-01-22 14:30:00,83.25,83.37,83.19,83.25,31558.0,83.25,83.37,83.19,83.25,31558.0
2019-01-22 14:40:00,83.25,83.37,83.08,83.12,31405.0,83.25,83.37,83.08,83.12,31405.0
2019-01-22 14:50:00,83.11,83.31,83.1,83.31,53570.0,83.11,83.31,83.1,83.31,53570.0
2019-01-22 15:00:00,83.32,83.41,83.26,83.28,60933.0,83.32,83.41,83.26,83.28,60933.0
2019-01-22 15:10:00,83.29,83.32,83.16,83.18,40175.0,83.29,83.32,83.16,83.18,40175.0
2019-01-22 15:20:00,83.19,83.47,83.19,83.46,56879.0,83.19,83.47,83.19,83.46,56879.0
2019-01-22 15:30:00,83.46,83.48,83.06,83.48,99603.0,83.46,83.48,83.06,83.48,99603.0
2019-01-22 15:40:00,83.48,83.55,83.04,83.19,143883.0,83.48,83.55,83.04,83.19,143883.0
2019-01-22 15:50:00,83.19,83.38,82.89,83.38,321011.0,83.19,83.38,82.89,83.38,321011.0
2019-01-23 09:30:00,83.7,84.53,83.6,84.31,148819.0,83.7,84.53,83.6,84.31,148819.0
2019-01-23 09:40:00,84.3,84.74,84.24,84.74,63000.0,84.3,84.74,84.24,84.74,63000.0
2019-01-23 09:50:00,84.74,84.96,84.69,84.83,54975.0,84.74,84.96,84.69,84.83,54975.0
2019-01-23 10:00:00,84.82,84.86,84.5,84.54,53896.0,84.82,84.86,84.5,84.54,53896.0
2019-01-23 10:10:00,84.57,84.62,83.85,83.88,47508.0,84.57,84.62,83.85,83.88,47508.0
2019-01-23 10:20:00,83.89,84.16,83.76,84.16,49361.0,83.89,84.16,83.76,84.16,49361.0
2019-01-23 10:30:00,84.16,84.18,83.81,83.82,43263.0,84.16,84.18,83.81,83.82,43263.0
2019-01-23 10:40:00,83.83,83.83,83.55,83.65,37339.0,83.83,83.83,83.55,83.65,37339.0
2019-01-23 10:50:00,83.65,83.72,83.5,83.5,41995.0,83.65,83.72,83.5,83.5,41995.0
2019-01-23 11:00:00,83.54,83.73,83.41,83.65,36271.0,83.54,83.73,83.41,83.65,36271.0
2019-01-23 11:10:00,83.65,83.82,83.48,83.51,43441.0,83.65,83.82,83.48,83.51,43441.0
2019-01-23 11:20:00,83.5,83.5,83.15,83.36,41090.0,83.5,83.5,83.15,83.36,41090.0
2019-01-23 11:30:00,83.4,83.42,83.18,83.24,40973.0,83.4,83.42,83.18,83.24,40973.0
2019-01-23 11:40:00,83.23,83.25,82.98,82.98,26762.0,83.23,83.25,82.98,82.98,26762.0
2019-01-23 11:50:00,82.95,83.04,82.7,82.78,39723.0,82.95,83.04,82.7,82.78,39723.0
2019-01-23 12:00:00,82.78,82.93,82.7,82.85,53205.0,82.78,82.93,82.7,82.85,53205.0
2019-01-23 12:10:00,82.85,82.93,82.75,82.82,41604.0,82.85,82.93,82.75,82.82,41604.0
2019-01-23 12:20:00,82.82,83.05,82.8,83.03,34690.0,82.82,83.05,82.8,83.03,34690.0
2019-01-23 12:30:00,83.03,83.15,82.93,82.94,35202.0,83.03,83.15,82.93,82.94,35202.0
2019-01-23 12:40:00,82.93,83.16,82.85,83.15,37268.0,82.93,83.16,82.85,83.15,37268.0
2019-01-23 12:50:00,83.15,83.15,82.96,83.04,39568.0,83.15,83.15,82.96,83.04,39568.0
2019-01-23 13:00:00,83.05,83.07,82.81,82.99,35015.0,83.05,83.07,82.81,82.99,35015.0
2019-01-23 13:10:00,82.98,83.08,82.85,83.02,31687.0,82.98,83.08,82.85,83.02,31687.0
2019-01-23 13:20:00,83.04,83.09,82.83,82.87,24001.0,83.04,83.09,82.83,82.87,24001.0
2019-01-23 13:30:00,82.88,82.97,82.82,82.95,20543.0,82.88,82.97,82.82,82.95,20543.0
2019-01-23 13:40:00,82.96,83.13,82.91,83.11,21805.0,82.96,83.13,82.91,83.11,21805.0
2019-01-23 13:50:00,83.08,83.26,83.04,83.24,25015.0,83.08,83.26,83.04,83.24,25015.0
2019-01-23 14:00:00,83.25,83.37,83.2,83.21,27004.0,83.25,83.37,83.2,83.21,27004.0
2019-01-23 14:10:00,83.2,83.24,82.99,83.02,33676.0,83.2,83.24,82.99,83.02,33676.0
2019-01-23 14:20:00,83.02,83.19,82.99,83.19,43004.0,83.02,83.19,82.99,83.19,43004.0
2019-01-23 14:30:00,83.2,83.23,82.96,83.08,39143.0,83.2,83.23,82.96,83.08,39143.0
2019-01-23 14:40:00,83.08,83.08,82.86,82.96,35150.0,83.08,83.08,82.86,82.96,35150.0
2019-01-23 14:50:00,82.99,83.04,82.91,83.01,26214.0,82.99,83.04,82.91,83.01,26214.0
2019-01-23 15:00:00,82.99,83.09,82.91,82.96,49558.0,82.99,83.09,82.91,82.96,49558.0
2019-01-23 15:10:00,82.96,83.16,82.94,83.13,64371.0,82.96,83.16,82.94,83.13,64371.0
2019-01-23 15:20:00,83.13,83.23,83.09,83.2,49438.0,83.13,83.23,83.09,83.2,49438.0
2019-01-23 15:30:00,83.2,83.22,82.94,83.01,74192.0,83.2,83.22,82.94,83.01,74192.0
2019-01-23 15:40:00,83.01,83.04,82.93,82.94,70965.0,83.01,83.04,82.93,82.94,70965.0
2019-01-23 15:50:00,82.93,82.94,82.63,82.88,338160.0,82.93,82.94,82.63,82.88,338160.0
2019-01-24 09:30:00,84.57,85.69,84.27,85.1,223990.0,84.57,85.69,84.27,85.1,223990.0
2019-01-24 09:40:00,85.11,85.11,84.46,84.5,108518.0,85.11,85.11,84.46,84.5,108518.0
2019-01-24 09:50:00,84.47,84.82,84.45,84.63,58443.0,84.47,84.82,84.45,84.63,58443.0
2019-01-24 10:00:00,84.61,85.03,84.48,84.84,61235.0,84.61,85.03,84.48,84.84,61235.0
2019-01-24 10:10:00,84.86,85.2,84.84,85.02,57911.0,84.86,85.2,84.84,85.02,57911.0
2019-01-24 10:20:00,85.01,85.18,84.86,85.1,53135.0,85.01,85.18,84.86,85.1,53135.0
2019-01-24 10:30:00,85.08,85.16,84.73,84.93,52872.0,85.08,85.16,84.73,84.93,52872.0
2019-01-24 10:40:00,84.94,85.01,84.82,84.86,98746.0,84.94,85.01,84.82,84.86,98746.0
2019-01-24 10:50:00,84.85,84.93,84.76,84.78,57845.0,84.85,84.93,84.76,84.78,57845.0
2019-01-24 11:00:00,84.77,84.79,84.45,84.54,109600.0,84.77,84.79,84.45,84.54,109600.0
2019-01-24 11:10:00,84.53,84.53,84.13,84.21,136726.0,84.53,84.53,84.13,84.21,136726.0
2019-01-24 11:20:00,84.2,84.34,84.09,84.24,43756.0,84.2,84.34,84.09,84.24,43756.0
2019-01-24 11:30:00,84.26,84.59,84.25,84.59,56436.0,84.26,84.59,84.25,84.59,56436.0
2019-01-24 11:40:00,84.61,84.83,84.57,84.76,32824.0,84.61,84.83,84.57,84.76,32824.0
2019-01-24 11:50:00,84.79,84.88,84.69,84.84,25765.0,84.79,84.88,84.69,84.84,25765.0
2019-01-24 12:00:00,84.83,84.85,84.7,84.7,22151.0,84.83,84.85,84.7,84.7,22151.0
2019-01-24 12:10:00,84.7,84.71,84.48,84.48,33479.0,84.7,84.71,84.48,84.48,33479.0
2019-01-24 12:20:00,84.48,84.54,84.38,84.4,20982.0,84.48,84.54,84.38,84.4,20982.0
2019-01-24 12:30:00,84.41,84.47,84.14,84.16,32958.0,84.41,84.47,84.14,84.16,32958.0
2019-01-24 12:40:00,84.16,84.21,83.91,84.18,47860.0,84.16,84.21,83.91,84.18,47860.0
2019-01-24 12:50:00,84.16,84.23,83.97,84.22,31448.0,84.16,84.23,83.97,84.22,31448.0
2019-01-24 13:00:00,84.22,84.24,83.99,84.09,22563.0,84.22,84.24,83.99,84.09,22563.0
2019-01-24 13:10:00,84.1,84.1,83.71,83.82,29410.0,84.1,84.1,83.71,83.82,29410.0
2019-01-24 13:20:00,83.82,83.89,83.72,83.85,22855.0,83.82,83.89,83.72,83.85,22855.0
2019-01-24 13:30:00,83.86,84.04,83.84,83.98,26465.0,83.86,84.04,83.84,83.98,26465.0
2019-01-24 13:40:00,83.99,84.06,83.82,83.96,24071.0,83.99,84.06,83.82,83.96,24071.0
2019-01-24 13:50:00,83.96,84.2,83.96,84.14,24093.0,83.96,84.2,83.96,84.14,24093.0
2019-01-24 14:00:00,84.16,84.2,84.06,84.18,20017.0,84.16,84.2,84.06,84.18,20017.0
2019-01-24 14:10:00,84.18,84.25,84.11,84.19,26333.0,84.18,84.25,84.11,84.19,26333.0
2019-01-24 14:20:00,84.22,84.27,84.17,84.2,27493.0,84.22,84.27,84.17,84.2,27493.0
2019-01-24 14:30:00,84.19,84.19,84.06,84.15,34963.0,84.19,84.19,84.06,84.15,34963.0
2019-01-24 14:40:00,84.15,84.17,83.94,83.98,40226.0,84.15,84.17,83.94,83.98,40226.0
2019-01-24 14:50:00,83.99,84.1,83.98,84.1,27316.0,83.99,84.1,83.98,84.1,27316.0
2019-01-24 15:00:00,84.11,84.17,83.97,84.16,65300.0,84.11,84.17,83.97,84.16,65300.0
2019-01-24 15:10:00,84.15,84.22,84.12,84.19,62528.0,84.15,84.22,84.12,84.19,62528.0
2019-01-24 15:20:00,84.18,84.19,84.07,84.09,55076.0,84.18,84.19,84.07,84.09,55076.0
2019-01-24 15:30:00,84.09,84.11,83.89,83.93,53007.0,84.09,84.11,83.89,83.93,53007.0
2019-01-24 15:40:00,83.92,84.04,83.85,83.96,104095.0,83.92,84.04,83.85,83.96,104095.0
2019-01-24 15:50:00,83.96,84.14,83.96,84.03,227894.0,83.96,84.14,83.96,84.03,227894.0
2019-01-25 09:30:00,84.7,84.75,84.08,84.59,111816.0,84.7,84.75,84.08,84.59,111816.0
2019-01-25 09:40:00,84.58,84.92,84.4,84.65,70338.0,84.58,84.92,84.4,84.65,70338.0
2019-01-25 09:50:00,84.67,84.89,83.55,84.35,162461.0,84.67,84.89,83.55,84.35,162461.0
2019-01-25 10:00:00,84.26,84.91,84.21,84.89,114398.0,84.26,84.91,84.21,84.89,114398.0
2019-01-25 10:10:00,84.9,84.94,84.69,84.73,38652.0,84.9,84.94,84.69,84.73,38652.0
2019-01-25 10:20:00,84.75,84.8,84.51,84.63,56709.0,84.75,84.8,84.51,84.63,56709.0
2019-01-25 10:30:00,84.66,85.14,84.6,84.94,82988.0,84.66,85.14,84.6,84.94,82988.0
2019-01-25 10:40:00,84.92,85.09,84.85,84.87,38355.0,84.92,85.09,84.85,84.87,38355.0
2019-01-25 10:50:00,84.87,84.88,84.55,84.56,35434.0,84.87,84.88,84.55,84.56,35434.0
2019-01-25 11:00:00,84.57,84.82,84.57,84.75,60036.0,84.57,84.82,84.57,84.75,60036.0
2019-01-25 11:10:00,84.74,84.8,84.26,84.3,31442.0,84.74,84.8,84.26,84.3,31442.0
2019-01-25 11:20:00,84.3,84.37,84.2,84.32,21422.0,84.3,84.37,84.2,84.32,21422.0
2019-01-25 11:30:00,84.33,84.53,84.25,84.5,38303.0,84.33,84.53,84.25,84.5,38303.0
2019-01-25 11:40:00,84.5,84.65,84.42,84.48,42578.0,84.5,84.65,84.42,84.48,42578.0
2019-01-25 11:50:00,84.48,84.48,84.23,84.28,29526.0,84.48,84.48,84.23,84.28,29526.0
2019-01-25 12:00:00,84.28,84.29,84.13,84.17,22367.0,84.28,84.29,84.13,84.17,22367.0
2019-01-25 12:10:00,84.16,84.21,84.07,84.1,23986.0,84.16,84.21,84.07,84.1,23986.0
2019-01-25 12:20:00,84.12,84.48,84.04,84.41,40457.0,84.12,84.48,84.04,84.41,40457.0
2019-01-25 12:30:00,84.43,84.74,84.41,84.74,35968.0,84.43,84.74,84.41,84.74,35968.0
2019-01-25 12:40:00,84.76,84.81,84.53,84.68,72952.0,84.76,84.81,84.53,84.68,72952.0
2019-01-25 12:50:00,84.69,85.03,84.59,84.97,141702.0,84.69,85.03,84.59,84.97,141702.0
2019-01-25 13:00:00,84.97,85.05,84.84,84.97,97933.0,84.97,85.05,84.84,84.97,97933.0
2019-01-25 13:10:00,84.96,85.06,84.89,84.93,25971.0,84.96,85.06,84.89,84.93,25971.0
2019-01-25 13:20:00,84.94,85.05,84.81,85.04,60119.0,84.94,85.05,84.81,85.04,60119.0
2019-01-25 13:30:00,85.04,85.16,84.94,85.11,71452.0,85.04,85.16,84.94,85.11,71452.0
2019-01-25 13:40:00,85.12,85.17,84.97,84.97,35649.0,85.12,85.17,84.97,84.97,35649.0
2019-01-25 13:50:00,84.95,84.97,84.66,84.72,31749.0,84.95,84.97,84.66,84.72,31749.0
2019-01-25 14:00:00,84.73,84.77,84.62,84.76,28208.0,84.73,84.77,84.62,84.76,28208.0
2019-01-25 14:10:00,84.74,84.9,84.64,84.82,33449.0,84.74,84.9,84.64,84.82,33449.0
2019-01-25 14:20:00,84.82,84.86,84.4,84.42,36766.0,84.82,84.86,84.4,84.42,36766.0
2019-01-25 14:30:00,84.42,84.5,84.31,84.38,43587.0,84.42,84.5,84.31,84.38,43587.0
2019-01-25 14:40:00,84.39,84.49,84.35,84.44,40888.0,84.39,84.49,84.35,84.44,40888.0
2019-01-25 14:50:00,84.43,84.49,84.29,84.29,44298.0,84.43,84.49,84.29,84.29,44298.0
2019-01-25 15:00:00,84.28,84.42,84.18,84.37,45048.0,84.28,84.42,84.18,84.37,45048.0
2019-01-25 15:10:00,84.38,84.5,84.3,84.39,49876.0,84.38,84.5,84.3,84.39,49876.0
2019-01-25 15:20:00,84.4,84.46,84.27,84.29,62268.0,84.4,84.46,84.27,84.29,62268.0
2019-01-25 15:30:00,84.29,84.31,84.13,84.2,66053.0,84.29,84.31,84.13,84.2,66053.0
2019-01-25 15:40:00,84.22,84.33,84.17,84.3,256144.0,84.22,84.33,84.17,84.3,256144.0
2019-01-25 15:50:00,84.31,84.32,84.04,84.14,277304.0,84.31,84.32,84.04,84.14,277304.0
2019-01-28 09:30:00,83.17,84.0,83.1,83.7,67055.0,83.17,84.0,83.1,83.7,67055.0
2019-01-28 09:40:00,83.64,84.22,83.58,84.02,45595.0,83.64,84.22,83.58,84.02,45595.0
2019-01-28 09:50:00,83.97,84.31,83.8,84.21,57362.0,83.97,84.31,83.8,84.21,57362.0
2019-01-28 10:00:00,84.22,84.42,84.02,84.37,47587.0,84.22,84.42,84.02,84.37,47587.0
2019-01-28 10:10:00,84.37,84.45,84.23,84.39,36433.0,84.37,84.45,84.23,84.39,36433.0
2019-01-28 10:20:00,84.41,84.75,84.35,84.62,85623.0,84.41,84.75,84.35,84.62,85623.0
2019-01-28 10:30:00,84.61,84.89,84.49,84.63,61196.0,84.61,84.89,84.49,84.63,61196.0
2019-01-28 10:40:00,84.63,84.89,84.61,84.72,39316.0,84.63,84.89,84.61,84.72,39316.0
2019-01-28 10:50:00,84.72,84.9,84.66,84.66,31803.0,84.72,84.9,84.66,84.66,31803.0
2019-01-28 11:00:00,84.62,84.9,84.49,84.89,57553.0,84.62,84.9,84.49,84.89,57553.0
2019-01-28 11:10:00,84.87,85.19,84.85,85.12,46531.0,84.87,85.19,84.85,85.12,46531.0
2019-01-28 11:20:00,85.17,85.2,85.01,85.07,27029.0,85.17,85.2,85.01,85.07,27029.0
2019-01-28 11:30:00,85.08,85.15,84.78,84.81,33373.0,85.08,85.15,84.78,84.81,33373.0
2019-01-28 11:40:00,84.82,84.82,84.4,84.5,38761.0,84.82,84.82,84.4,84.5,38761.0
2019-01-28 11:50:00,84.48,84.62,84.37,84.46,32095.0,84.48,84.62,84.37,84.46,32095.0
2019-01-28 12:00:00,84.46,84.54,84.25,84.37,20283.0,84.46,84.54,84.25,84.37,20283.0
2019-01-28 12:10:00,84.37,84.51,84.34,84.47,68462.0,84.37,84.51,84.34,84.47,68462.0
2019-01-28 12:20:00,84.47,84.67,84.47,84.63,21416.0,84.47,84.67,84.47,84.63,21416.0
2019-01-28 12:30:00,84.63,84.72,84.59,84.67,25852.0,84.63,84.72,84.59,84.67,25852.0
2019-01-28 12:40:00,84.69,84.8,84.63,84.64,91715.0,84.69,84.8,84.63,84.64,91715.0
2019-01-28 12:50:00,84.63,84.69,84.47,84.5,20645.0,84.63,84.69,84.47,84.5,20645.0
2019-01-28 13:00:00,84.44,84.59,84.38,84.59,23448.0,84.44,84.59,84.38,84.59,23448.0
2019-01-28 13:10:00,84.59,84.63,84.54,84.61,16441.0,84.59,84.63,84.54,84.61,16441.0
2019-01-28 13:20:00,84.59,84.65,84.46,84.52,23448.0,84.59,84.65,84.46,84.52,23448.0
2019-01-28 13:30:00,84.52,84.75,84.5,84.75,23198.0,84.52,84.75,84.5,84.75,23198.0
2019-01-28 13:40:00,84.73,84.75,84.63,84.71,22500.0,84.73,84.75,84.63,84.71,22500.0
2019-01-28 13:50:00,84.71,84.81,84.6,84.68,17521.0,84.71,84.81,84.6,84.68,17521.0
2019-01-28 14:00:00,84.69,84.76,84.63,84.69,24320.0,84.69,84.76,84.63,84.69,24320.0
2019-01-28 14:10:00,84.68,84.71,84.56,84.58,16108.0,84.68,84.71,84.56,84.58,16108.0
2019-01-28 14:20:00,84.6,84.66,84.44,84.52,25754.0,84.6,84.66,84.44,84.52,25754.0
2019-01-28 14:30:00,84.51,84.54,84.47,84.52,18506.0,84.51,84.54,84.47,84.52,18506.0
2019-01-28 14:40:00,84.49,84.59,84.43,84.57,35802.0,84.49,84.59,84.43,84.57,35802.0
2019-01-28 14:50:00,84.58,84.71,84.57,84.57,37590.0,84.58,84.71,84.57,84.57,37590.0
2019-01-28 15:00:00,84.57,84.63,84.39,84.46,29901.0,84.57,84.63,84.39,84.46,29901.0
2019-01-28 15:10:00,84.47,84.55,84.43,84.53,26959.0,84.47,84.55,84.43,84.53,26959.0
2019-01-28 15:20:00,84.53,84.6,84.42,84.43,30976.0,84.53,84.6,84.42,84.43,30976.0
2019-01-28 15:30:00,84.44,84.5,84.41,84.44,40876.0,84.44,84.5,84.41,84.44,40876.0
2019-01-28 15:40:00,84.42,84.5,84.31,84.42,92564.0,84.42,84.5,84.31,84.42,92564.0
2019-01-28 15:50:00,84.44,84.66,84.41,84.57,213380.0,84.44,84.66,84.41,84.57,213380.0
2019-01-29 09:30:00,84.7,85.64,84.7,85.38,119006.0,84.7,85.64,84.7,85.38,119006.0
2019-01-29 09:40:00,85.36,85.44,85.1,85.21,58795.0,85.36,85.44,85.1,85.21,58795.0
2019-01-29 09:50:00,85.17,85.27,84.9,85.04,36965.0,85.17,85.27,84.9,85.04,36965.0
2019-01-29 10:00:00,85.06,85.24,84.9,84.94,75673.0,85.06,85.24,84.9,84.94,75673.0
2019-01-29 10:10:00,84.91,85.1,84.88,85.05,28195.0,84.91,85.1,84.88,85.05,28195.0
2019-01-29 10:20:00,85.1,85.17,84.94,85.14,30013.0,85.1,85.17,84.94,85.14,30013.0
2019-01-29 10:30:00,85.15,85.3,85.1,85.18,23714.0,85.15,85.3,85.1,85.18,23714.0
2019-01-29 10:40:00,85.18,85.2,84.89,84.97,16464.0,85.18,85.2,84.89,84.97,16464.0
2019-01-29 10:50:00,84.99,84.99,84.68,84.7,20132.0,84.99,84.99,84.68,84.7,20132.0
2019-01-29 11:00:00,84.67,84.79,84.6,84.74,14597.0,84.67,84.79,84.6,84.74,14597.0
2019-01-29 11:10:00,84.77,84.84,84.63,84.84,23062.0,84.77,84.84,84.63,84.84,23062.0
2019-01-29 11:20:00,84.86,84.89,84.69,84.83,16690.0,84.86,84.89,84.69,84.83,16690.0
2019-01-29 11:30:00,84.83,85.04,84.83,85.03,13970.0,84.83,85.04,84.83,85.03,13970.0
2019-01-29 11:40:00,85.02,85.05,84.94,85.0,33005.0,85.02,85.05,84.94,85.0,33005.0
2019-01-29 11:50:00,85.02,85.18,84.97,85.05,76449.0,85.02,85.18,84.97,85.05,76449.0
2019-01-29 12:00:00,85.04,85.04,84.87,84.97,20317.0,85.04,85.04,84.87,84.97,20317.0
2019-01-29 12:10:00,84.94,85.19,84.9,85.09,23286.0,84.94,85.19,84.9,85.09,23286.0
2019-01-29 12:20:00,85.11,85.17,85.05,85.08,23301.0,85.11,85.17,85.05,85.08,23301.0
2019-01-29 12:30:00,85.06,85.18,85.0,85.17,16634.0,85.06,85.18,85.0,85.17,16634.0
2019-01-29 12:40:00,85.16,85.22,85.05,85.19,18222.0,85.16,85.22,85.05,85.19,18222.0
2019-01-29 12:50:00,85.21,85.26,85.1,85.11,19620.0,85.21,85.26,85.1,85.11,19620.0
2019-01-29 13:00:00,85.1,85.29,85.03,85.29,27494.0,85.1,85.29,85.03,85.29,27494.0
2019-01-29 13:10:00,85.29,85.41,85.28,85.33,32690.0,85.29,85.41,85.28,85.33,32690.0
2019-01-29 13:20:00,85.34,85.39,85.2,85.28,59448.0,85.34,85.39,85.2,85.28,59448.0
2019-01-29 13:30:00,85.29,85.44,85.2,85.42,67660.0,85.29,85.44,85.2,85.42,67660.0
2019-01-29 13:40:00,85.41,85.5,85.41,85.45,24706.0,85.41,85.5,85.41,85.45,24706.0
2019-01-29 13:50:00,85.43,85.62,85.41,85.59,45356.0,85.43,85.62,85.41,85.59,45356.0
2019-01-29 14:00:00,85.58,85.64,85.53,85.62,27449.0,85.58,85.64,85.53,85.62,27449.0
2019-01-29 14:10:00,85.62,85.63,85.46,85.55,26014.0,85.62,85.63,85.46,85.55,26014.0
2019-01-29 14:20:00,85.55,85.63,85.52,85.56,24859.0,85.55,85.63,85.52,85.56,24859.0
2019-01-29 14:30:00,85.56,85.67,85.54,85.6,30335.0,85.56,85.67,85.54,85.6,30335.0
2019-01-29 14:40:00,85.59,85.64,85.47,85.55,25839.0,85.59,85.64,85.47,85.55,25839.0
2019-01-29 14:50:00,85.56,85.58,85.41,85.43,42175.0,85.56,85.58,85.41,85.43,42175.0
2019-01-29 15:00:00,85.45,85.58,85.42,85.57,35480.0,85.45,85.58,85.42,85.57,35480.0
2019-01-29 15:10:00,85.57,85.69,85.57,85.69,43500.0,85.57,85.69,85.57,85.69,43500.0
2019-01-29 15:20:00,85.68,85.74,85.63,85.73,33660.0,85.68,85.74,85.63,85.73,33660.0
2019-01-29 15:30:00,85.74,85.76,85.48,85.56,79091.0,85.74,85.76,85.48,85.56,79091.0
2019-01-29 15:40:00,85.56,85.64,85.42,85.46,131059.0,85.56,85.64,85.42,85.46,131059.0
2019-01-29 15:50:00,85.46,85.75,85.42,85.67,255912.0,85.46,85.75,85.42,85.67,255912.0
2019-01-30 09:30:00,85.86,86.33,85.56,86.33,53735.0,85.86,86.33,85.56,86.33,53735.0
2019-01-30 09:40:00,86.27,86.27,85.95,86.05,22836.0,86.27,86.27,85.95,86.05,22836.0
2019-01-30 09:50:00,86.04,86.04,85.62,85.65,20899.0,86.04,86.04,85.62,85.65,20899.0
2019-01-30 10:00:00,85.59,85.85,85.54,85.85,27351.0,85.59,85.85,85.54,85.85,27351.0
2019-01-30 10:10:00,85.94,86.01,85.65,85.71,26202.0,85.94,86.01,85.65,85.71,26202.0
2019-01-30 10:20:00,85.75,85.91,85.73,85.84,29476.0,85.75,85.91,85.73,85.84,29476.0
2019-01-30 10:30:00,85.87,86.07,85.85,85.94,21665.0,85.87,86.07,85.85,85.94,21665.0
2019-01-30 10:40:00,85.94,86.19,85.89,86.18,34621.0,85.94,86.19,85.89,86.18,34621.0
2019-01-30 10:50:00,86.16,86.41,86.15,86.41,17465.0,86.16,86.41,86.15,86.41,17465.0
2019-01-30 11:00:00,86.44,86.67,86.31,86.63,23477.0,86.44,86.67,86.31,86.63,23477.0
2019-01-30 11:10:00,86.63,86.67,86.49,86.55,26185.0,86.63,86.67,86.49,86.55,26185.0
2019-01-30 11:20:00,86.55,86.65,86.5,86.53,15712.0,86.55,86.65,86.5,86.53,15712.0
2019-01-30 11:30:00,86.55,86.59,86.41,86.59,13582.0,86.55,86.59,86.41,86.59,13582.0
2019-01-30 11:40:00,86.63,86.71,86.58,86.71,15000.0,86.63,86.71,86.58,86.71,15000.0
2019-01-30 11:50:00,86.69,86.87,86.65,86.82,17934.0,86.69,86.87,86.65,86.82,17934.0
2019-01-30 12:00:00,86.82,86.99,86.79,86.94,19734.0,86.82,86.99,86.79,86.94,19734.0
2019-01-30 12:10:00,86.97,87.08,86.92,87.06,13342.0,86.97,87.08,86.92,87.06,13342.0
2019-01-30 12:20:00,87.06,87.15,86.93,86.95,19808.0,87.06,87.15,86.93,86.95,19808.0
2019-01-30 12:30:00,86.95,86.99,86.83,86.83,18841.0,86.95,86.99,86.83,86.83,18841.0
2019-01-30 12:40:00,86.85,86.92,86.74,86.89,13055.0,86.85,86.92,86.74,86.89,13055.0
2019-01-30 12:50:00,86.88,86.92,86.81,86.89,12364.0,86.88,86.92,86.81,86.89,12364.0
2019-01-30 13:00:00,86.87,86.95,86.78,86.94,14606.0,86.87,86.95,86.78,86.94,14606.0
2019-01-30 13:10:00,86.95,86.99,86.91,86.98,16232.0,86.95,86.99,86.91,86.98,16232.0
2019-01-30 13:20:00,86.94,86.94,86.79,86.84,21759.0,86.94,86.94,86.79,86.84,21759.0
2019-01-30 13:30:00,86.84,86.95,86.84,86.95,13773.0,86.84,86.95,86.84,86.95,13773.0
2019-01-30 13:40:00,86.96,87.01,86.87,86.87,17284.0,86.96,87.01,86.87,86.87,17284.0
2019-01-30 13:50:00,86.87,87.01,86.86,86.92,14659.0,86.87,87.01,86.86,86.92,14659.0
2019-01-30 14:00:00,86.93,87.61,86.91,87.44,69560.0,86.93,87.61,86.91,87.44,69560.0
2019-01-30 14:10:00,87.45,87.97,87.42,87.72,87079.0,87.45,87.97,87.42,87.72,87079.0
2019-01-30 14:20:00,87.72,87.93,87.59,87.61,62616.0,87.72,87.93,87.59,87.61,62616.0
2019-01-30 14:30:00,87.59,87.66,87.39,87.44,58000.0,87.59,87.66,87.39,87.44,58000.0
2019-01-30 14:40:00,87.43,87.55,87.36,87.49,52367.0,87.43,87.55,87.36,87.49,52367.0
2019-01-30 14:50:00,87.49,87.59,87.28,87.54,120507.0,87.49,87.59,87.28,87.54,120507.0
2019-01-30 15:00:00,87.55,87.64,87.36,87.36,70421.0,87.55,87.64,87.36,87.36,70421.0
2019-01-30 15:10:00,87.36,87.46,87.31,87.4,47078.0,87.36,87.46,87.31,87.4,47078.0
2019-01-30 15:20:00,87.4,87.48,87.35,87.4,54777.0,87.4,87.48,87.35,87.4,54777.0
2019-01-30 15:30:00,87.38,87.41,87.2,87.21,81648.0,87.38,87.41,87.2,87.21,81648.0
2019-01-30 15:40:00,87.22,87.52,87.14,87.48,136743.0,87.22,87.52,87.14,87.48,136743.0
2019-01-30 15:50:00,87.48,87.52,87.24,87.48,306751.0,87.48,87.52,87.24,87.48,306751.0
2019-01-31 09:30:00,87.56,88.15,87.42,87.95,101120.0,87.56,88.15,87.42,87.95,101120.0
2019-01-31 09:40:00,88.01,88.06,87.6,87.96,52208.0,88.01,88.06,87.6,87.96,52208.0
2019-01-31 09:50:00,87.97,87.97,87.66,87.87,41895.0,87.97,87.97,87.66,87.87,41895.0
2019-01-31 10:00:00,87.87,88.12,87.75,87.83,36026.0,87.87,88.12,87.75,87.83,36026.0
2019-01-31 10:10:00,87.82,87.92,87.56,87.77,28514.0,87.82,87.92,87.56,87.77,28514.0
2019-01-31 10:20:00,87.78,87.79,87.56,87.61,26608.0,87.78,87.79,87.56,87.61,26608.0
2019-01-31 10:30:00,87.64,87.75,87.44,87.44,24709.0,87.64,87.75,87.44,87.44,24709.0
2019-01-31 10:40:00,87.46,87.49,87.31,87.34,38880.0,87.46,87.49,87.31,87.34,38880.0
2019-01-31 10:50:00,87.34,87.4,87.16,87.21,51584.0,87.34,87.4,87.16,87.21,51584.0
2019-01-31 11:00:00,87.21,87.34,87.12,87.33,30252.0,87.21,87.34,87.12,87.33,30252.0
2019-01-31 11:10:00,87.33,87.5,87.33,87.46,54345.0,87.33,87.5,87.33,87.46,54345.0
2019-01-31 11:20:00,87.47,87.56,87.38,87.52,46314.0,87.47,87.56,87.38,87.52,46314.0
2019-01-31 11:30:00,87.5,87.7,87.5,87.66,15167.0,87.5,87.7,87.5,87.66,15167.0
2019-01-31 11:40:00,87.64,87.87,87.62,87.87,14424.0,87.64,87.87,87.62,87.87,14424.0
2019-01-31 11:50:00,87.86,87.93,87.74,87.93,49336.0,87.86,87.93,87.74,87.93,49336.0
2019-01-31 12:00:00,87.91,87.97,87.72,87.74,22646.0,87.91,87.97,87.72,87.74,22646.0
2019-01-31 12:10:00,87.73,87.77,87.58,87.73,21223.0,87.73,87.77,87.58,87.73,21223.0
2019-01-31 12:20:00,87.73,87.74,87.6,87.63,25901.0,87.73,87.74,87.6,87.63,25901.0
2019-01-31 12:30:00,87.63,87.7,87.6,87.65,23963.0,87.63,87.7,87.6,87.65,23963.0
2019-01-31 12:40:00,87.66,87.7,87.36,87.39,31573.0,87.66,87.7,87.36,87.39,31573.0
2019-01-31 12:50:00,87.39,87.44,87.3,87.3,20490.0,87.39,87.44,87.3,87.3,20490.0
2019-01-31 13:00:00,87.28,87.36,87.26,87.29,22591.0,87.28,87.36,87.26,87.29,22591.0
2019-01-31 13:10:00,87.29,87.29,87.13,87.13,23970.0,87.29,87.29,87.13,87.13,23970.0
2019-01-31 13:20:00,87.14,87.29,87.13,87.24,20904.0,87.14,87.29,87.13,87.24,20904.0
2019-01-31 13:30:00,87.23,87.38,87.18,87.38,18505.0,87.23,87.38,87.18,87.38,18505.0
2019-01-31 13:40:00,87.38,87.41,87.32,87.34,20247.0,87.38,87.41,87.32,87.34,20247.0
2019-01-31 13:50:00,87.33,87.41,87.31,87.36,16474.0,87.33,87.41,87.31,87.36,16474.0
2019-01-31 14:00:00,87.36,87.49,87.35,87.47,29795.0,87.36,87.49,87.35,87.47,29795.0
2019-01-31 14:10:00,87.46,87.46,87.21,87.27,24704.0,87.46,87.46,87.21,87.27,24704.0
2019-01-31 14:20:00,87.29,87.34,87.21,87.23,18409.0,87.29,87.34,87.21,87.23,18409.0
2019-01-31 14:30:00,87.24,87.3,87.18,87.28,27253.0,87.24,87.3,87.18,87.28,27253.0
2019-01-31 14:40:00,87.28,87.38,87.27,87.38,24229.0,87.28,87.38,87.27,87.38,24229.0
2019-01-31 14:50:00,87.37,87.49,87.36,87.43,29177.0,87.37,87.49,87.36,87.43,29177.0
2019-01-31 15:00:00,87.42,87.42,87.27,87.27,45936.0,87.42,87.42,87.27,87.27,45936.0
2019-01-31 15:10:00,87.27,87.28,86.99,86.99,38466.0,87.27,87.28,86.99,86.99,38466.0
2019-01-31 15:20:00,86.98,86.99,86.82,86.82,70445.0,86.98,86.99,86.82,86.82,70445.0
2019-01-31 15:30:00,86.81,87.09,86.78,87.09,74703.0,86.81,87.09,86.78,87.09,74703.0
2019-01-31 15:40:00,87.08,87.15,86.98,86.99,83800.0,87.08,87.15,86.98,86.99,83800.0
2019-01-31 15:50:00,86.99,87.36,86.96,87.25,218203.0,86.99,87.36,86.96,87.25,218203.0
2019-02-01 09:30:00,87.21,88.38,87.17,88.06,98066.0,87.21,88.38,87.17,88.06,98066.0
2019-02-01 09:40:00,88.1,88.16,87.88,88.02,28693.0,88.1,88.16,87.88,88.02,28693.0
2019-02-01 09:50:00,88.0,88.0,87.26,87.26,33910.0,88.0,88.0,87.26,87.26,33910.0
2019-02-01 10:00:00,87.27,87.95,87.27,87.94,33632.0,87.27,87.95,87.27,87.94,33632.0
2019-02-01 10:10:00,87.99,88.13,87.88,87.92,25171.0,87.99,88.13,87.88,87.92,25171.0
2019-02-01 10:20:00,87.95,88.23,87.91,88.05,17795.0,87.95,88.23,87.91,88.05,17795.0
2019-02-01 10:30:00,88.08,88.35,88.0,88.32,35337.0,88.08,88.35,88.0,88.32,35337.0
2019-02-01 10:40:00,88.3,88.33,88.11,88.16,40404.0,88.3,88.33,88.11,88.16,40404.0
2019-02-01 10:50:00,88.16,88.17,87.74,87.75,22046.0,88.16,88.17,87.74,87.75,22046.0
2019-02-01 11:00:00,87.74,87.86,87.66,87.86,17426.0,87.74,87.86,87.66,87.86,17426.0
2019-02-01 11:10:00,87.91,88.1,87.72,88.07,46185.0,87.91,88.1,87.72,88.07,46185.0
2019-02-01 11:20:00,88.07,88.54,88.05,88.34,47215.0,88.07,88.54,88.05,88.34,47215.0
2019-02-01 11:30:00,88.37,88.43,88.31,88.37,17007.0,88.37,88.43,88.31,88.37,17007.0
2019-02-01 11:40:00,88.39,88.57,88.39,88.5,18669.0,88.39,88.57,88.39,88.5,18669.0
2019-02-01 11:50:00,88.53,88.57,88.39,88.48,9171.0,88.53,88.57,88.39,88.48,9171.0
2019-02-01 12:00:00,88.5,88.56,88.45,88.45,17695.0,88.5,88.56,88.45,88.45,17695.0
2019-02-01 12:10:00,88.46,88.47,88.34,88.37,16588.0,88.46,88.47,88.34,88.37,16588.0
2019-02-01 12:20:00,88.37,88.37,88.11,88.3,41265.0,88.37,88.37,88.11,88.3,41265.0
2019-02-01 12:30:00,88.29,88.33,88.17,88.17,20672.0,88.29,88.33,88.17,88.17,20672.0
2019-02-01 12:40:00,88.15,88.22,88.08,88.13,10415.0,88.15,88.22,88.08,88.13,10415.0
2019-02-01 12:50:00,88.11,88.2,88.09,88.13,13232.0,88.11,88.2,88.09,88.13,13232.0
2019-02-01 13:00:00,88.14,88.23,88.04,88.21,15826.0,88.14,88.23,88.04,88.21,15826.0
2019-02-01 13:10:00,88.2,88.21,88.03,88.08,16847.0,88.2,88.21,88.03,88.08,16847.0
2019-02-01 13:20:00,88.06,88.18,87.98,88.15,21884.0,88.06,88.18,87.98,88.15,21884.0
2019-02-01 13:30:00,88.13,88.21,88.11,88.19,11635.0,88.13,88.21,88.11,88.19,11635.0
2019-02-01 13:40:00,88.18,88.21,87.97,88.08,15642.0,88.18,88.21,87.97,88.08,15642.0
2019-02-01 13:50:00,88.07,88.15,88.04,88.14,15830.0,88.07,88.15,88.04,88.14,15830.0
2019-02-01 14:00:00,88.16,88.16,87.91,87.97,19599.0,88.16,88.16,87.91,87.97,19599.0
2019-02-01 14:10:00,87.96,87.96,87.78,87.81,35572.0,87.96,87.96,87.78,87.81,35572.0
2019-02-01 14:20:00,87.82,87.85,87.71,87.81,23633.0,87.82,87.85,87.71,87.81,23633.0
2019-02-01 14:30:00,87.83,88.05,87.82,87.99,19315.0,87.83,88.05,87.82,87.99,19315.0
2019-02-01 14:40:00,87.97,88.03,87.89,87.93,19129.0,87.97,88.03,87.89,87.93,19129.0
2019-02-01 14:50:00,87.94,87.96,87.83,87.93,25638.0,87.94,87.96,87.83,87.93,25638.0
2019-02-01 15:00:00,87.92,87.94,87.77,87.77,34249.0,87.92,87.94,87.77,87.77,34249.0
2019-02-01 15:10:00,87.77,87.81,87.69,87.72,32757.0,87.77,87.81,87.69,87.72,32757.0
2019-02-01 15:20:00,87.71,87.82,87.7,87.72,33228.0,87.71,87.82,87.7,87.72,33228.0
2019-02-01 15:30:00,87.73,87.78,87.44,87.5,82271.0,87.73,87.78,87.44,87.5,82271.0
2019-02-01 15:40:00,87.5,87.73,87.43,87.63,102500.0,87.5,87.73,87.43,87.63,102500.0
2019-02-01 15:50:00,87.62,87.64,87.48,87.48,160240.0,87.62,87.64,87.48,87.48,160240.0
2019-02-04 09:30:00,87.47,87.99,87.28,87.54,46085.0,87.47,87.99,87.28,87.54,46085.0
2019-02-04 09:40:00,87.47,88.16,87.47,88.0,29247.0,87.47,88.16,87.47,88.0,29247.0
2019-02-04 09:50:00,87.98,88.17,87.87,88.11,31764.0,87.98,88.17,87.87,88.11,31764.0
2019-02-04 10:00:00,88.03,88.06,87.43,87.51,92110.0,88.03,88.06,87.43,87.51,92110.0
2019-02-04 10:10:00,87.55,87.67,87.52,87.58,47813.0,87.55,87.67,87.52,87.58,47813.0
2019-02-04 10:20:00,87.56,87.58,87.29,87.49,30068.0,87.56,87.58,87.29,87.49,30068.0
2019-02-04 10:30:00,87.5,87.75,87.48,87.7,30812.0,87.5,87.75,87.48,87.7,30812.0
2019-02-04 10:40:00,87.7,87.8,87.65,87.75,22058.0,87.7,87.8,87.65,87.75,22058.0
2019-02-04 10:50:00,87.74,87.76,87.66,87.7,30826.0,87.74,87.76,87.66,87.7,30826.0
2019-02-04 11:00:00,87.7,87.83,87.58,87.66,46744.0,87.7,87.83,87.58,87.66,46744.0
2019-02-04 11:10:00,87.64,87.68,87.57,87.62,20756.0,87.64,87.68,87.57,87.62,20756.0
2019-02-04 11:20:00,87.62,87.64,87.53,87.63,33271.0,87.62,87.64,87.53,87.63,33271.0
2019-02-04 11:30:00,87.63,87.77,87.58,87.75,28032.0,87.63,87.77,87.58,87.75,28032.0
2019-02-04 11:40:00,87.76,87.76,87.7,87.73,29344.0,87.76,87.76,87.7,87.73,29344.0
2019-02-04 11:50:00,87.73,87.84,87.67,87.8,58214.0,87.73,87.84,87.67,87.8,58214.0
2019-02-04 12:00:00,87.8,87.8,87.68,87.75,37015.0,87.8,87.8,87.68,87.75,37015.0
2019-02-04 12:10:00,87.74,87.82,87.71,87.8,38436.0,87.74,87.82,87.71,87.8,38436.0
2019-02-04 12:20:00,87.81,87.89,87.77,87.77,25459.0,87.81,87.89,87.77,87.77,25459.0
2019-02-04 12:30:00,87.78,87.86,87.76,87.81,20638.0,87.78,87.86,87.76,87.81,20638.0
2019-02-04 12:40:00,87.8,87.89,87.78,87.84,23251.0,87.8,87.89,87.78,87.84,23251.0
2019-02-04 12:50:00,87.85,88.01,87.85,87.85,31385.0,87.85,88.01,87.85,87.85,31385.0
2019-02-04 13:00:00,87.85,87.93,87.79,87.85,58339.0,87.85,87.93,87.79,87.85,58339.0
2019-02-04 13:10:00,87.85,88.14,87.83,88.13,38208.0,87.85,88.14,87.83,88.13,38208.0
2019-02-04 13:20:00,88.14,88.14,88.04,88.04,32401.0,88.14,88.14,88.04,88.04,32401.0
2019-02-04 13:30:00,88.04,88.17,87.97,88.16,25704.0,88.04,88.17,87.97,88.16,25704.0
2019-02-04 13:40:00,88.16,88.28,88.15,88.18,32058.0,88.16,88.28,88.15,88.18,32058.0
2019-02-04 13:50:00,88.18,88.28,88.13,88.23,40101.0,88.18,88.28,88.13,88.23,40101.0
2019-02-04 14:00:00,88.24,88.24,88.12,88.21,32897.0,88.24,88.24,88.12,88.21,32897.0
2019-02-04 14:10:00,88.2,88.21,88.08,88.11,46505.0,88.2,88.21,88.08,88.11,46505.0
2019-02-04 14:20:00,88.11,88.13,87.95,88.09,73778.0,88.11,88.13,87.95,88.09,73778.0
2019-02-04 14:30:00,88.09,88.1,88.01,88.01,45170.0,88.09,88.1,88.01,88.01,45170.0
2019-02-04 14:40:00,88.01,88.22,88.0,88.19,40138.0,88.01,88.22,88.0,88.19,40138.0
2019-02-04 14:50:00,88.19,88.4,88.19,88.38,30084.0,88.19,88.4,88.19,88.38,30084.0
2019-02-04 15:00:00,88.38,88.4,88.26,88.37,42232.0,88.38,88.4,88.26,88.37,42232.0
2019-02-04 15:10:00,88.37,88.5,88.23,88.29,60388.0,88.37,88.5,88.23,88.29,60388.0
2019-02-04 15:20:00,88.29,88.4,88.28,88.39,36888.0,88.29,88.4,88.28,88.39,36888.0
2019-02-04 15:30:00,88.39,88.39,88.28,88.28,45935.0,88.39,88.39,88.28,88.28,45935.0
2019-02-04 15:40:00,88.27,88.34,88.18,88.34,58140.0,88.27,88.34,88.18,88.34,58140.0
2019-02-04 15:50:00,88.34,88.63,88.32,88.61,194343.0,88.34,88.63,88.32,88.61,194343.0
2019-02-05 09:30:00,88.72,89.37,88.62,89.15,69400.0,88.72,89.37,88.62,89.15,69400.0
2019-02-05 09:40:00,89.2,89.35,88.75,88.8,32903.0,89.2,89.35,88.75,88.8,32903.0
2019-02-05 09:50:00,88.8,89.02,88.68,88.92,48691.0,88.8,89.02,88.68,88.92,48691.0
2019-02-05 10:00:00,88.9,89.3,88.89,89.23,38898.0,88.9,89.3,88.89,89.23,38898.0
2019-02-05 10:10:00,89.27,89.49,89.16,89.43,52768.0,89.27,89.49,89.16,89.43,52768.0
2019-02-05 10:20:00,89.44,89.67,89.44,89.59,35076.0,89.44,89.67,89.44,89.59,35076.0
2019-02-05 10:30:00,89.62,89.68,89.48,89.57,32999.0,89.62,89.68,89.48,89.57,32999.0
2019-02-05 10:40:00,89.56,89.61,89.38,89.44,37616.0,89.56,89.61,89.38,89.44,37616.0
2019-02-05 10:50:00,89.42,89.47,89.34,89.42,38391.0,89.42,89.47,89.34,89.42,38391.0
2019-02-05 11:00:00,89.43,89.59,89.35,89.37,32941.0,89.43,89.59,89.35,89.37,32941.0
2019-02-05 11:10:00,89.37,89.42,89.23,89.38,49269.0,89.37,89.42,89.23,89.38,49269.0
2019-02-05 11:20:00,89.37,89.45,89.23,89.33,31664.0,89.37,89.45,89.23,89.33,31664.0
2019-02-05 11:30:00,89.34,89.61,89.27,89.59,46334.0,89.34,89.61,89.27,89.59,46334.0
2019-02-05 11:40:00,89.59,89.68,89.48,89.48,41958.0,89.59,89.68,89.48,89.48,41958.0
2019-02-05 11:50:00,89.49,89.82,89.46,89.72,35147.0,89.49,89.82,89.46,89.72,35147.0
2019-02-05 12:00:00,89.73,89.76,89.46,89.51,30873.0,89.73,89.76,89.46,89.51,30873.0
2019-02-05 12:10:00,89.5,89.58,89.4,89.4,24218.0,89.5,89.58,89.4,89.4,24218.0
2019-02-05 12:20:00,89.4,89.53,89.35,89.5,31889.0,89.4,89.53,89.35,89.5,31889.0
2019-02-05 12:30:00,89.5,89.52,89.36,89.39,22162.0,89.5,89.52,89.36,89.39,22162.0
2019-02-05 12:40:00,89.39,89.39,89.2,89.2,27076.0,89.39,89.39,89.2,89.2,27076.0
2019-02-05 12:50:00,89.21,89.27,89.06,89.06,39342.0,89.21,89.27,89.06,89.06,39342.0
2019-02-05 13:00:00,89.05,89.18,89.05,89.08,18314.0,89.05,89.18,89.05,89.08,18314.0
2019-02-05 13:10:00,89.07,89.19,89.07,89.17,21011.0,89.07,89.19,89.07,89.17,21011.0
2019-02-05 13:20:00,89.18,89.4,89.18,89.35,22505.0,89.18,89.4,89.18,89.35,22505.0
2019-02-05 13:30:00,89.35,89.35,89.22,89.31,21167.0,89.35,89.35,89.22,89.31,21167.0
2019-02-05 13:40:00,89.34,89.42,89.27,89.33,24645.0,89.34,89.42,89.27,89.33,24645.0
2019-02-05 13:50:00,89.34,89.41,89.23,89.38,28803.0,89.34,89.41,89.23,89.38,28803.0
2019-02-05 14:00:00,89.37,89.59,89.36,89.58,20421.0,89.37,89.59,89.36,89.58,20421.0
2019-02-05 14:10:00,89.57,89.58,89.47,89.54,26860.0,89.57,89.58,89.47,89.54,26860.0
2019-02-05 14:20:00,89.53,89.54,89.3,89.3,28255.0,89.53,89.54,89.3,89.3,28255.0
2019-02-05 14:30:00,89.29,89.45,89.29,89.36,23266.0,89.29,89.45,89.29,89.36,23266.0
2019-02-05 14:40:00,89.36,89.43,89.31,89.39,38275.0,89.36,89.43,89.31,89.39,38275.0
2019-02-05 14:50:00,89.39,89.49,89.34,89.49,36849.0,89.39,89.49,89.34,89.49,36849.0
2019-02-05 15:00:00,89.5,89.52,89.43,89.52,33718.0,89.5,89.52,89.43,89.52,33718.0
2019-02-05 15:10:00,89.51,89.52,89.43,89.5,31713.0,89.51,89.52,89.43,89.5,31713.0
2019-02-05 15:20:00,89.49,89.55,89.47,89.54,44741.0,89.49,89.55,89.47,89.54,44741.0
2019-02-05 15:30:00,89.54,89.54,89.4,89.44,91909.0,89.54,89.54,89.4,89.44,91909.0
2019-02-05 15:40:00,89.44,89.44,89.3,89.34,127554.0,89.44,89.44,89.3,89.34,127554.0
2019-02-05 15:50:00,89.34,89.54,89.19,89.45,404956.0,89.34,89.54,89.19,89.45,404956.0
2019-02-06 09:30:00,89.14,89.34,88.51,88.68,46015.0,89.14,89.34,88.51,88.68,46015.0
2019-02-06 09:40:00,88.77,89.02,88.41,88.81,40405.0,88.77,89.02,88.41,88.81,40405.0
2019-02-06 09:50:00,88.73,88.98,88.58,88.98,54923.0,88.73,88.98,88.58,88.98,54923.0
2019-02-06 10:00:00,88.95,89.24,88.92,89.08,62381.0,88.95,89.24,88.92,89.08,62381.0
2019-02-06 10:10:00,89.08,89.16,88.85,89.12,31464.0,89.08,89.16,88.85,89.12,31464.0
2019-02-06 10:20:00,89.13,89.42,89.07,89.34,28838.0,89.13,89.42,89.07,89.34,28838.0
2019-02-06 10:30:00,89.34,89.45,89.27,89.28,25139.0,89.34,89.45,89.27,89.28,25139.0
2019-02-06 10:40:00,89.3,89.41,89.19,89.36,30448.0,89.3,89.41,89.19,89.36,30448.0
2019-02-06 10:50:00,89.36,89.54,89.3,89.46,25958.0,89.36,89.54,89.3,89.46,25958.0
2019-02-06 11:00:00,89.48,89.68,89.37,89.62,26386.0,89.48,89.68,89.37,89.62,26386.0
2019-02-06 11:10:00,89.63,89.69,89.53,89.68,36679.0,89.63,89.69,89.53,89.68,36679.0
2019-02-06 11:20:00,89.66,89.68,89.41,89.6,19168.0,89.66,89.68,89.41,89.6,19168.0
2019-02-06 11:30:00,89.61,89.63,89.38,89.63,20037.0,89.61,89.63,89.38,89.63,20037.0
2019-02-06 11:40:00,89.6,89.62,89.47,89.56,24136.0,89.6,89.62,89.47,89.56,24136.0
2019-02-06 11:50:00,89.54,89.6,89.44,89.59,16745.0,89.54,89.6,89.44,89.59,16745.0
2019-02-06 12:00:00,89.58,89.62,89.48,89.51,25599.0,89.58,89.62,89.48,89.51,25599.0
2019-02-06 12:10:00,89.52,89.6,89.45,89.48,34572.0,89.52,89.6,89.45,89.48,34572.0
2019-02-06 12:20:00,89.46,89.64,89.46,89.57,23456.0,89.46,89.64,89.46,89.57,23456.0
2019-02-06 12:30:00,89.57,89.68,89.56,89.65,23135.0,89.57,89.68,89.56,89.65,23135.0
2019-02-06 12:40:00,89.64,89.75,89.58,89.6,23482.0,89.64,89.75,89.58,89.6,23482.0
2019-02-06 12:50:00,89.61,89.76,89.6,89.76,24422.0,89.61,89.76,89.6,89.76,24422.0
2019-02-06 13:00:00,89.76,89.86,89.75,89.79,27216.0,89.76,89.86,89.75,89.79,27216.0
2019-02-06 13:10:00,89.78,89.87,89.74,89.82,18266.0,89.78,89.87,89.74,89.82,18266.0
2019-02-06 13:20:00,89.82,89.83,89.67,89.72,10051.0,89.82,89.83,89.67,89.72,10051.0
2019-02-06 13:30:00,89.72,89.84,89.69,89.76,17960.0,89.72,89.84,89.69,89.76,17960.0
2019-02-06 13:40:00,89.76,89.82,89.72,89.76,14338.0,89.76,89.82,89.72,89.76,14338.0
2019-02-06 13:50:00,89.76,89.79,89.7,89.75,14116.0,89.76,89.79,89.7,89.75,14116.0
2019-02-06 14:00:00,89.75,89.78,89.58,89.59,26703.0,89.75,89.78,89.58,89.59,26703.0
2019-02-06 14:10:00,89.59,89.68,89.58,89.61,20235.0,89.59,89.68,89.58,89.61,20235.0
2019-02-06 14:20:00,89.62,89.67,89.56,89.61,22002.0,89.62,89.67,89.56,89.61,22002.0
2019-02-06 14:30:00,89.6,89.61,89.53,89.56,14170.0,89.6,89.61,89.53,89.56,14170.0
2019-02-06 14:40:00,89.56,89.76,89.53,89.75,25299.0,89.56,89.76,89.53,89.75,25299.0
2019-02-06 14:50:00,89.75,89.84,89.69,89.79,40754.0,89.75,89.84,89.69,89.79,40754.0
2019-02-06 15:00:00,89.79,89.79,89.67,89.75,25642.0,89.79,89.79,89.67,89.75,25642.0
2019-02-06 15:10:00,89.75,89.76,89.66,89.72,35459.0,89.75,89.76,89.66,89.72,35459.0
2019-02-06 15:20:00,89.72,89.84,89.72,89.78,37639.0,89.72,89.84,89.72,89.78,37639.0
2019-02-06 15:30:00,89.79,89.88,89.73,89.81,75410.0,89.79,89.88,89.73,89.81,75410.0
2019-02-06 15:40:00,89.8,89.81,89.7,89.76,95359.0,89.8,89.81,89.7,89.76,95359.0
2019-02-06 15:50:00,89.75,89.79,89.64,89.73,187785.0,89.75,89.79,89.64,89.73,187785.0
2019-02-07 09:30:00,89.33,89.4,88.91,89.36,34461.0,89.33,89.4,88.91,89.36,34461.0
2019-02-07 09:40:00,89.37,89.61,89.27,89.5,25715.0,89.37,89.61,89.27,89.5,25715.0
2019-02-07 09:50:00,89.49,89.73,89.44,89.73,43429.0,89.49,89.73,89.44,89.73,43429.0
2019-02-07 10:00:00,89.71,89.72,89.46,89.67,34049.0,89.71,89.72,89.46,89.67,34049.0
2019-02-07 10:10:00,89.68,89.84,89.45,89.47,90623.0,89.68,89.84,89.45,89.47,90623.0
2019-02-07 10:20:00,89.47,89.7,89.43,89.56,27242.0,89.47,89.7,89.43,89.56,27242.0
2019-02-07 10:30:00,89.6,89.81,89.6,89.74,25990.0,89.6,89.81,89.6,89.74,25990.0
2019-02-07 10:40:00,89.73,89.81,89.57,89.57,33246.0,89.73,89.81,89.57,89.57,33246.0
2019-02-07 10:50:00,89.54,89.55,89.22,89.27,47090.0,89.54,89.55,89.22,89.27,47090.0
2019-02-07 11:00:00,89.29,89.5,89.26,89.42,27431.0,89.29,89.5,89.26,89.42,27431.0
2019-02-07 11:10:00,89.42,89.56,89.15,89.17,32430.0,89.42,89.56,89.15,89.17,32430.0
2019-02-07 11:20:00,89.17,89.25,88.95,88.99,32648.0,89.17,89.25,88.95,88.99,32648.0
2019-02-07 11:30:00,89.02,89.02,88.54,88.82,36482.0,89.02,89.02,88.54,88.82,36482.0
2019-02-07 11:40:00,88.83,88.93,88.77,88.85,28982.0,88.83,88.93,88.77,88.85,28982.0
2019-02-07 11:50:00,88.84,89.0,88.73,88.73,38622.0,88.84,89.0,88.73,88.73,38622.0
2019-02-07 12:00:00,88.73,88.8,88.55,88.8,38227.0,88.73,88.8,88.55,88.8,38227.0
2019-02-07 12:10:00,88.8,88.82,88.63,88.71,27163.0,88.8,88.82,88.63,88.71,27163.0
2019-02-07 12:20:00,88.71,88.88,88.69,88.74,37458.0,88.71,88.88,88.69,88.74,37458.0
2019-02-07 12:30:00,88.73,88.79,88.67,88.7,42015.0,88.73,88.79,88.67,88.7,42015.0
2019-02-07 12:40:00,88.7,88.73,88.44,88.49,36646.0,88.7,88.73,88.44,88.49,36646.0
2019-02-07 12:50:00,88.51,88.55,88.43,88.53,29237.0,88.51,88.55,88.43,88.53,29237.0
2019-02-07 13:00:00,88.52,88.86,88.48,88.79,41338.0,88.52,88.86,88.48,88.79,41338.0
2019-02-07 13:10:00,88.8,88.83,88.68,88.75,39417.0,88.8,88.83,88.68,88.75,39417.0
2019-02-07 13:20:00,88.76,88.84,88.64,88.7,39805.0,88.76,88.84,88.64,88.7,39805.0
2019-02-07 13:30:00,88.72,88.84,88.69,88.77,40277.0,88.72,88.84,88.69,88.77,40277.0
2019-02-07 13:40:00,88.77,88.78,88.62,88.67,52744.0,88.77,88.78,88.62,88.67,52744.0
2019-02-07 13:50:00,88.68,88.73,88.47,88.47,68854.0,88.68,88.73,88.47,88.47,68854.0
2019-02-07 14:00:00,88.45,88.46,88.29,88.38,48192.0,88.45,88.46,88.29,88.38,48192.0
2019-02-07 14:10:00,88.36,88.37,87.91,87.99,74897.0,88.36,88.37,87.91,87.99,74897.0
2019-02-07 14:20:00,87.98,88.24,87.97,88.23,52690.0,87.98,88.24,87.97,88.23,52690.0
2019-02-07 14:30:00,88.23,88.24,87.98,87.99,40485.0,88.23,88.24,87.98,87.99,40485.0
2019-02-07 14:40:00,88.0,88.05,87.9,88.01,44878.0,88.0,88.05,87.9,88.01,44878.0
2019-02-07 14:50:00,88.0,88.01,87.78,87.79,68513.0,88.0,88.01,87.78,87.79,68513.0
2019-02-07 15:00:00,87.79,87.92,87.74,87.85,54719.0,87.79,87.92,87.74,87.85,54719.0
2019-02-07 15:10:00,87.85,87.89,87.78,87.86,44914.0,87.85,87.89,87.78,87.86,44914.0
2019-02-07 15:20:00,87.86,87.91,87.76,87.84,98083.0,87.86,87.91,87.76,87.84,98083.0
2019-02-07 15:30:00,87.83,87.9,87.67,87.69,98558.0,87.83,87.9,87.67,87.69,98558.0
2019-02-07 15:40:00,87.69,87.91,87.68,87.71,121115.0,87.69,87.91,87.68,87.71,121115.0
2019-02-07 15:50:00,87.72,87.88,87.7,87.86,279122.0,87.72,87.88,87.7,87.86,279122.0
2019-02-08 09:30:00,87.34,87.96,87.09,87.35,100779.0,87.34,87.96,87.09,87.35,100779.0
2019-02-08 09:40:00,87.3,87.33,86.66,86.92,46461.0,87.3,87.33,86.66,86.92,46461.0
2019-02-08 09:50:00,86.93,87.16,86.88,86.94,14634.0,86.93,87.16,86.88,86.94,14634.0
2019-02-08 10:00:00,86.85,87.15,86.77,87.06,15071.0,86.85,87.15,86.77,87.06,15071.0
2019-02-08 10:10:00,87.02,87.1,86.84,86.89,25386.0,87.02,87.1,86.84,86.89,25386.0
2019-02-08 10:20:00,86.87,87.3,86.82,87.26,18708.0,86.87,87.3,86.82,87.26,18708.0
2019-02-08 10:30:00,87.24,87.34,87.18,87.27,20931.0,87.24,87.34,87.18,87.27,20931.0
2019-02-08 10:40:00,87.25,87.38,87.06,87.12,21864.0,87.25,87.38,87.06,87.12,21864.0
2019-02-08 10:50:00,87.12,87.15,86.81,86.88,25445.0,87.12,87.15,86.81,86.88,25445.0
2019-02-08 11:00:00,86.86,87.01,86.78,87.01,24007.0,86.86,87.01,86.78,87.01,24007.0
2019-02-08 11:10:00,87.01,87.26,86.96,87.12,44520.0,87.01,87.26,86.96,87.12,44520.0
2019-02-08 11:20:00,87.12,87.29,87.01,87.19,27009.0,87.12,87.29,87.01,87.19,27009.0
2019-02-08 11:30:00,87.2,87.24,87.08,87.19,14634.0,87.2,87.24,87.08,87.19,14634.0
2019-02-08 11:40:00,87.21,87.39,87.14,87.28,19012.0,87.21,87.39,87.14,87.28,19012.0
2019-02-08 11:50:00,87.28,87.5,87.25,87.4,17285.0,87.28,87.5,87.25,87.4,17285.0
2019-02-08 12:00:00,87.4,87.48,87.25,87.26,23068.0,87.4,87.48,87.25,87.26,23068.0
2019-02-08 12:10:00,87.27,87.33,87.18,87.29,16044.0,87.27,87.33,87.18,87.29,16044.0
2019-02-08 12:20:00,87.3,87.39,87.18,87.29,45949.0,87.3,87.39,87.18,87.29,45949.0
2019-02-08 12:30:00,87.3,87.34,87.2,87.27,32274.0,87.3,87.34,87.2,87.27,32274.0
2019-02-08 12:40:00,87.29,87.43,87.27,87.31,163990.0,87.29,87.43,87.27,87.31,163990.0
2019-02-08 12:50:00,87.33,87.61,87.32,87.53,25267.0,87.33,87.61,87.32,87.53,25267.0
2019-02-08 13:00:00,87.55,87.68,87.5,87.65,15979.0,87.55,87.68,87.5,87.65,15979.0
2019-02-08 13:10:00,87.66,87.92,87.66,87.85,26798.0,87.66,87.92,87.66,87.85,26798.0
2019-02-08 13:20:00,87.85,87.92,87.75,87.77,14334.0,87.85,87.92,87.75,87.77,14334.0
2019-02-08 13:30:00,87.78,87.85,87.72,87.75,14519.0,87.78,87.85,87.72,87.75,14519.0
2019-02-08 13:40:00,87.77,87.94,87.75,87.92,15690.0,87.77,87.94,87.75,87.92,15690.0
2019-02-08 13:50:00,87.92,87.95,87.78,87.84,26497.0,87.92,87.95,87.78,87.84,26497.0
2019-02-08 14:00:00,87.83,87.97,87.77,87.97,16798.0,87.83,87.97,87.77,87.97,16798.0
2019-02-08 14:10:00,87.95,88.02,87.93,87.94,17232.0,87.95,88.02,87.93,87.94,17232.0
2019-02-08 14:20:00,87.94,88.13,87.94,88.13,17021.0,87.94,88.13,87.94,88.13,17021.0
2019-02-08 14:30:00,88.13,88.15,87.99,88.06,24380.0,88.13,88.15,87.99,88.06,24380.0
2019-02-08 14:40:00,88.08,88.19,88.06,88.12,24533.0,88.08,88.19,88.06,88.12,24533.0
2019-02-08 14:50:00,88.12,88.12,87.99,87.99,17367.0,88.12,88.12,87.99,87.99,17367.0
2019-02-08 15:00:00,87.99,88.01,87.87,87.88,23883.0,87.99,88.01,87.87,87.88,23883.0
2019-02-08 15:10:00,87.89,88.03,87.88,87.97,31481.0,87.89,88.03,87.88,87.97,31481.0
2019-02-08 15:20:00,87.98,88.05,87.87,87.98,37049.0,87.98,88.05,87.87,87.98,37049.0
2019-02-08 15:30:00,87.98,88.02,87.89,87.96,41038.0,87.98,88.02,87.89,87.96,41038.0
2019-02-08 15:40:00,87.96,88.07,87.89,88.0,65917.0,87.96,88.07,87.89,88.0,65917.0
2019-02-08 15:50:00,88.01,88.17,87.97,88.17,210321.0,88.01,88.17,87.97,88.17,210321.0
2019-02-11 09:30:00,88.86,89.44,88.17,89.1,52228.0,88.86,89.44,88.17,89.1,52228.0
2019-02-11 09:40:00,89.19,89.34,88.76,89.2,90931.0,89.19,89.34,88.76,89.2,90931.0
2019-02-11 09:50:00,89.19,89.44,89.15,89.33,74981.0,89.19,89.44,89.15,89.33,74981.0
2019-02-11 10:00:00,89.33,89.43,89.17,89.18,61822.0,89.33,89.43,89.17,89.18,61822.0
2019-02-11 10:10:00,89.19,89.24,88.88,89.03,37336.0,89.19,89.24,88.88,89.03,37336.0
2019-02-11 10:20:00,89.02,89.04,88.79,88.87,25148.0,89.02,89.04,88.79,88.87,25148.0
2019-02-11 10:30:00,88.9,89.12,88.86,89.01,22874.0,88.9,89.12,88.86,89.01,22874.0
2019-02-11 10:40:00,89.02,89.17,88.96,89.15,18266.0,89.02,89.17,88.96,89.15,18266.0
2019-02-11 10:50:00,89.14,89.19,89.07,89.17,22435.0,89.14,89.19,89.07,89.17,22435.0
2019-02-11 11:00:00,89.22,89.28,88.93,88.97,23058.0,89.22,89.28,88.93,88.97,23058.0
2019-02-11 11:10:00,88.95,89.07,88.95,89.06,22548.0,88.95,89.07,88.95,89.06,22548.0
2019-02-11 11:20:00,89.05,89.12,88.97,89.02,18963.0,89.05,89.12,88.97,89.02,18963.0
2019-02-11 11:30:00,89.04,89.22,89.02,89.1,26393.0,89.04,89.22,89.02,89.1,26393.0
2019-02-11 11:40:00,89.09,89.28,89.03,89.26,18305.0,89.09,89.28,89.03,89.26,18305.0
2019-02-11 11:50:00,89.26,89.26,89.12,89.22,15670.0,89.26,89.26,89.12,89.22,15670.0
2019-02-11 12:00:00,89.23,89.41,89.23,89.31,21275.0,89.23,89.41,89.23,89.31,21275.0
2019-02-11 12:10:00,89.33,89.38,89.28,89.32,15737.0,89.33,89.38,89.28,89.32,15737.0
2019-02-11 12:20:00,89.31,89.4,89.29,89.31,20591.0,89.31,89.4,89.29,89.31,20591.0
2019-02-11 12:30:00,89.32,89.39,89.31,89.31,21675.0,89.32,89.39,89.31,89.31,21675.0
2019-02-11 12:40:00,89.32,89.45,89.32,89.39,21421.0,89.32,89.45,89.32,89.39,21421.0
2019-02-11 12:50:00,89.39,89.4,89.18,89.19,19636.0,89.39,89.4,89.18,89.19,19636.0
2019-02-11 13:00:00,89.19,89.34,89.18,89.33,13453.0,89.19,89.34,89.18,89.33,13453.0
2019-02-11 13:10:00,89.33,89.33,89.21,89.32,17826.0,89.33,89.33,89.21,89.32,17826.0
2019-02-11 13:20:00,89.31,89.35,89.27,89.32,21987.0,89.31,89.35,89.27,89.32,21987.0
2019-02-11 13:30:00,89.31,89.33,89.24,89.26,12585.0,89.31,89.33,89.24,89.26,12585.0
2019-02-11 13:40:00,89.26,89.3,89.12,89.17,19112.0,89.26,89.3,89.12,89.17,19112.0
2019-02-11 13:50:00,89.16,89.25,89.15,89.25,16902.0,89.16,89.25,89.15,89.25,16902.0
2019-02-11 14:00:00,89.23,89.25,89.14,89.19,13854.0,89.23,89.25,89.14,89.19,13854.0
2019-02-11 14:10:00,89.19,89.22,89.07,89.13,39817.0,89.19,89.22,89.07,89.13,39817.0
2019-02-11 14:20:00,89.13,89.17,89.03,89.13,14037.0,89.13,89.17,89.03,89.13,14037.0
2019-02-11 14:30:00,89.14,89.17,89.11,89.14,17192.0,89.14,89.17,89.11,89.14,17192.0
2019-02-11 14:40:00,89.13,89.2,88.94,88.98,24981.0,89.13,89.2,88.94,88.98,24981.0
2019-02-11 14:50:00,88.97,89.05,88.95,89.02,17426.0,88.97,89.05,88.95,89.02,17426.0
2019-02-11 15:00:00,89.03,89.14,89.02,89.12,20616.0,89.03,89.14,89.02,89.12,20616.0
2019-02-11 15:10:00,89.15,89.28,89.13,89.23,26366.0,89.15,89.28,89.13,89.23,26366.0
2019-02-11 15:20:00,89.23,89.38,89.2,89.38,35543.0,89.23,89.38,89.2,89.38,35543.0
2019-02-11 15:30:00,89.38,89.41,89.18,89.21,46230.0,89.38,89.41,89.18,89.21,46230.0
2019-02-11 15:40:00,89.22,89.25,89.13,89.14,51680.0,89.22,89.25,89.13,89.14,51680.0
2019-02-11 15:50:00,89.15,89.2,89.08,89.13,261538.0,89.15,89.2,89.08,89.13,261538.0
2019-02-12 09:30:00,89.89,90.14,89.59,90.1,74687.0,89.89,90.14,89.59,90.1,74687.0
2019-02-12 09:40:00,90.1,90.2,89.9,90.13,36138.0,90.1,90.2,89.9,90.13,36138.0
2019-02-12 09:50:00,90.13,90.27,90.04,90.06,32898.0,90.13,90.27,90.04,90.06,32898.0
2019-02-12 10:00:00,90.05,90.15,89.85,89.94,41150.0,90.05,90.15,89.85,89.94,41150.0
2019-02-12 10:10:00,89.96,90.02,89.85,89.9,35856.0,89.96,90.02,89.85,89.9,35856.0
2019-02-12 10:20:00,89.9,89.97,89.77,89.86,28937.0,89.9,89.97,89.77,89.86,28937.0
2019-02-12 10:30:00,89.87,89.94,89.78,89.78,23623.0,89.87,89.94,89.78,89.78,23623.0
2019-02-12 10:40:00,89.78,89.8,89.65,89.73,26015.0,89.78,89.8,89.65,89.73,26015.0
2019-02-12 10:50:00,89.75,90.02,89.75,89.98,36777.0,89.75,90.02,89.75,89.98,36777.0
2019-02-12 11:00:00,89.98,90.06,89.96,89.97,29871.0,89.98,90.06,89.96,89.97,29871.0
2019-02-12 11:10:00,89.98,90.09,89.95,90.03,34616.0,89.98,90.09,89.95,90.03,34616.0
2019-02-12 11:20:00,90.02,90.07,89.96,90.03,13021.0,90.02,90.07,89.96,90.03,13021.0
2019-02-12 11:30:00,90.03,90.04,89.91,89.92,12934.0,90.03,90.04,89.91,89.92,12934.0
2019-02-12 11:40:00,89.91,89.95,89.64,89.78,74465.0,89.91,89.95,89.64,89.78,74465.0
2019-02-12 11:50:00,89.78,89.87,89.76,89.85,37114.0,89.78,89.87,89.76,89.85,37114.0
2019-02-12 12:00:00,89.85,89.97,89.85,89.88,19258.0,89.85,89.97,89.85,89.88,19258.0
2019-02-12 12:10:00,89.88,89.89,89.7,89.73,20625.0,89.88,89.89,89.7,89.73,20625.0
2019-02-12 12:20:00,89.72,89.81,89.71,89.76,23389.0,89.72,89.81,89.71,89.76,23389.0
2019-02-12 12:30:00,89.77,89.77,89.6,89.61,36883.0,89.77,89.77,89.6,89.61,36883.0
2019-02-12 12:40:00,89.59,89.66,89.55,89.63,21828.0,89.59,89.66,89.55,89.63,21828.0
2019-02-12 12:50:00,89.64,89.77,89.63,89.7,23875.0,89.64,89.77,89.63,89.7,23875.0
2019-02-12 13:00:00,89.71,89.89,89.71,89.86,18972.0,89.71,89.89,89.71,89.86,18972.0
2019-02-12 13:10:00,89.86,89.88,89.7,89.77,41362.0,89.86,89.88,89.7,89.77,41362.0
2019-02-12 13:20:00,89.76,89.82,89.67,89.73,26200.0,89.76,89.82,89.67,89.73,26200.0
2019-02-12 13:30:00,89.74,89.99,89.74,89.94,16959.0,89.74,89.99,89.74,89.94,16959.0
2019-02-12 13:40:00,89.93,90.0,89.93,90.0,16935.0,89.93,90.0,89.93,90.0,16935.0
2019-02-12 13:50:00,90.0,90.03,89.92,90.03,15426.0,90.0,90.03,89.92,90.03,15426.0
2019-02-12 14:00:00,90.02,90.02,89.87,89.89,17725.0,90.02,90.02,89.87,89.89,17725.0
2019-02-12 14:10:00,89.9,89.9,89.8,89.82,16182.0,89.9,89.9,89.8,89.82,16182.0
2019-02-12 14:20:00,89.82,89.89,89.8,89.86,18429.0,89.82,89.89,89.8,89.86,18429.0
2019-02-12 14:30:00,89.85,89.85,89.75,89.8,11885.0,89.85,89.85,89.75,89.8,11885.0
2019-02-12 14:40:00,89.81,89.81,89.71,89.73,39658.0,89.81,89.81,89.71,89.73,39658.0
2019-02-12 14:50:00,89.73,89.74,89.35,89.36,67823.0,89.73,89.74,89.35,89.36,67823.0
2019-02-12 15:00:00,89.35,89.37,89.05,89.06,71516.0,89.35,89.37,89.05,89.06,71516.0
2019-02-12 15:10:00,89.06,89.06,88.77,88.78,76572.0,89.06,89.06,88.77,88.78,76572.0
2019-02-12 15:20:00,88.78,88.83,88.52,88.56,82014.0,88.78,88.83,88.52,88.56,82014.0
2019-02-12 15:30:00,88.57,88.61,88.24,88.26,119775.0,88.57,88.61,88.24,88.26,119775.0
2019-02-12 15:40:00,88.26,88.31,88.14,88.17,121560.0,88.26,88.31,88.14,88.17,121560.0
2019-02-12 15:50:00,88.16,88.3,87.88,87.97,392547.0,88.16,88.3,87.88,87.97,392547.0
2019-02-13 09:30:00,88.28,88.84,88.16,88.35,54168.0,88.28,88.84,88.16,88.35,54168.0
2019-02-13 09:40:00,88.31,88.67,88.31,88.54,38507.0,88.31,88.67,88.31,88.54,38507.0
2019-02-13 09:50:00,88.57,88.61,88.32,88.44,32529.0,88.57,88.61,88.32,88.44,32529.0
2019-02-13 10:00:00,88.45,88.47,88.14,88.19,25162.0,88.45,88.47,88.14,88.19,25162.0
2019-02-13 10:10:00,88.2,88.28,88.08,88.17,28294.0,88.2,88.28,88.08,88.17,28294.0
2019-02-13 10:20:00,88.17,88.31,88.1,88.23,29766.0,88.17,88.31,88.1,88.23,29766.0
2019-02-13 10:30:00,88.26,88.33,88.02,88.33,154035.0,88.26,88.33,88.02,88.33,154035.0
2019-02-13 10:40:00,88.31,88.45,88.19,88.29,30873.0,88.31,88.45,88.19,88.29,30873.0
2019-02-13 10:50:00,88.3,88.3,88.16,88.23,43936.0,88.3,88.3,88.16,88.23,43936.0
2019-02-13 11:00:00,88.25,88.32,88.13,88.16,61443.0,88.25,88.32,88.13,88.16,61443.0
2019-02-13 11:10:00,88.18,88.29,88.15,88.2,83629.0,88.18,88.29,88.15,88.2,83629.0
2019-02-13 11:20:00,88.21,88.46,88.17,88.2,84104.0,88.21,88.46,88.17,88.2,84104.0
2019-02-13 11:30:00,88.21,88.21,87.94,88.02,23107.0,88.21,88.21,87.94,88.02,23107.0
2019-02-13 11:40:00,88.02,88.18,87.98,88.18,54794.0,88.02,88.18,87.98,88.18,54794.0
2019-02-13 11:50:00,88.18,88.4,88.18,88.4,26087.0,88.18,88.4,88.18,88.4,26087.0
2019-02-13 12:00:00,88.41,88.41,88.28,88.31,50535.0,88.41,88.41,88.28,88.31,50535.0
2019-02-13 12:10:00,88.32,88.35,88.27,88.29,43375.0,88.32,88.35,88.27,88.29,43375.0
2019-02-13 12:20:00,88.3,88.67,88.3,88.63,53474.0,88.3,88.67,88.3,88.63,53474.0
2019-02-13 12:30:00,88.64,88.67,88.48,88.58,24709.0,88.64,88.67,88.48,88.58,24709.0
2019-02-13 12:40:00,88.58,88.61,88.52,88.6,12229.0,88.58,88.61,88.52,88.6,12229.0
2019-02-13 12:50:00,88.59,88.59,88.47,88.54,15888.0,88.59,88.59,88.47,88.54,15888.0
2019-02-13 13:00:00,88.54,88.61,88.49,88.61,19495.0,88.54,88.61,88.49,88.61,19495.0
2019-02-13 13:10:00,88.59,88.65,88.56,88.6,14759.0,88.59,88.65,88.56,88.6,14759.0
2019-02-13 13:20:00,88.59,88.65,88.55,88.58,10102.0,88.59,88.65,88.55,88.58,10102.0
2019-02-13 13:30:00,88.59,88.67,88.58,88.65,9146.0,88.59,88.67,88.58,88.65,9146.0
2019-02-13 13:40:00,88.67,88.7,88.65,88.67,12190.0,88.67,88.7,88.65,88.67,12190.0
2019-02-13 13:50:00,88.68,88.77,88.63,88.77,9445.0,88.68,88.77,88.63,88.77,9445.0
2019-02-13 14:00:00,88.77,88.88,88.74,88.88,14163.0,88.77,88.88,88.74,88.88,14163.0
2019-02-13 14:10:00,88.88,88.9,88.8,88.83,13378.0,88.88,88.9,88.8,88.83,13378.0
2019-02-13 14:20:00,88.82,88.83,88.76,88.77,24956.0,88.82,88.83,88.76,88.77,24956.0
2019-02-13 14:30:00,88.76,88.81,88.7,88.71,20758.0,88.76,88.81,88.7,88.71,20758.0
2019-02-13 14:40:00,88.69,88.77,88.66,88.76,13714.0,88.69,88.77,88.66,88.76,13714.0
2019-02-13 14:50:00,88.76,88.78,88.7,88.7,22842.0,88.76,88.78,88.7,88.7,22842.0
2019-02-13 15:00:00,88.7,88.74,88.7,88.71,23432.0,88.7,88.74,88.7,88.71,23432.0
2019-02-13 15:10:00,88.71,88.77,88.69,88.75,26373.0,88.71,88.77,88.69,88.75,26373.0
2019-02-13 15:20:00,88.75,88.78,88.69,88.7,36748.0,88.75,88.78,88.69,88.7,36748.0
2019-02-13 15:30:00,88.7,88.73,88.64,88.72,40532.0,88.7,88.73,88.64,88.72,40532.0
2019-02-13 15:40:00,88.72,88.73,88.35,88.44,153802.0,88.72,88.73,88.35,88.44,153802.0
2019-02-13 15:50:00,88.45,88.67,88.41,88.58,163025.0,88.45,88.67,88.41,88.58,163025.0
2019-02-14 09:30:00,88.27,88.48,87.99,88.06,42826.0,88.27,88.48,87.99,88.06,42826.0
2019-02-14 09:40:00,88.05,88.13,87.54,87.56,34600.0,88.05,88.13,87.54,87.56,34600.0
2019-02-14 09:50:00,87.51,88.4,87.5,88.33,39963.0,87.51,88.4,87.5,88.33,39963.0
2019-02-14 10:00:00,88.38,88.74,88.26,88.59,47915.0,88.38,88.74,88.26,88.59,47915.0
2019-02-14 10:10:00,88.6,88.62,88.44,88.56,14631.0,88.6,88.62,88.44,88.56,14631.0
2019-02-14 10:20:00,88.58,88.63,88.43,88.43,14845.0,88.58,88.63,88.43,88.43,14845.0
2019-02-14 10:30:00,88.47,88.63,88.16,88.25,21940.0,88.47,88.63,88.16,88.25,21940.0
2019-02-14 10:40:00,88.25,88.43,88.08,88.15,14673.0,88.25,88.43,88.08,88.15,14673.0
2019-02-14 10:50:00,88.15,88.21,88.0,88.03,11558.0,88.15,88.21,88.0,88.03,11558.0
2019-02-14 11:00:00,88.03,88.07,87.85,87.87,15810.0,88.03,88.07,87.85,87.87,15810.0
2019-02-14 11:10:00,87.94,87.95,87.83,87.9,14016.0,87.94,87.95,87.83,87.9,14016.0
2019-02-14 11:20:00,87.91,87.92,87.75,87.82,16435.0,87.91,87.92,87.75,87.82,16435.0
2019-02-14 11:30:00,87.84,88.01,87.75,87.97,17151.0,87.84,88.01,87.75,87.97,17151.0
2019-02-14 11:40:00,87.99,88.23,87.99,88.23,16870.0,87.99,88.23,87.99,88.23,16870.0
2019-02-14 11:50:00,88.2,88.25,88.1,88.12,9591.0,88.2,88.25,88.1,88.12,9591.0
2019-02-14 12:00:00,88.14,88.29,88.14,88.23,15985.0,88.14,88.29,88.14,88.23,15985.0
2019-02-14 12:10:00,88.25,88.32,88.12,88.3,42295.0,88.25,88.32,88.12,88.3,42295.0
2019-02-14 12:20:00,88.31,88.42,88.19,88.31,34180.0,88.31,88.42,88.19,88.31,34180.0
2019-02-14 12:30:00,88.29,88.34,88.11,88.18,100974.0,88.29,88.34,88.11,88.18,100974.0
2019-02-14 12:40:00,88.17,88.23,88.11,88.11,15305.0,88.17,88.23,88.11,88.11,15305.0
2019-02-14 12:50:00,88.13,88.19,88.12,88.16,9654.0,88.13,88.19,88.12,88.16,9654.0
2019-02-14 13:00:00,88.17,88.2,88.13,88.19,13114.0,88.17,88.2,88.13,88.19,13114.0
2019-02-14 13:10:00,88.19,88.33,88.19,88.28,16341.0,88.19,88.33,88.19,88.28,16341.0
2019-02-14 13:20:00,88.26,88.3,88.2,88.3,12383.0,88.26,88.3,88.2,88.3,12383.0
2019-02-14 13:30:00,88.29,88.41,88.29,88.41,10780.0,88.29,88.41,88.29,88.41,10780.0
2019-02-14 13:40:00,88.42,88.46,88.37,88.39,10383.0,88.42,88.46,88.37,88.39,10383.0
2019-02-14 13:50:00,88.39,88.46,88.33,88.43,9766.0,88.39,88.46,88.33,88.43,9766.0
2019-02-14 14:00:00,88.43,88.43,88.3,88.41,12768.0,88.43,88.43,88.3,88.41,12768.0
2019-02-14 14:10:00,88.41,88.47,88.38,88.43,13222.0,88.41,88.47,88.38,88.43,13222.0
2019-02-14 14:20:00,88.42,88.57,88.42,88.54,20134.0,88.42,88.57,88.42,88.54,20134.0
2019-02-14 14:30:00,88.54,88.69,88.44,88.67,37656.0,88.54,88.69,88.44,88.67,37656.0
2019-02-14 14:40:00,88.67,88.74,88.6,88.63,30214.0,88.67,88.74,88.6,88.63,30214.0
2019-02-14 14:50:00,88.63,88.64,88.4,88.46,30740.0,88.63,88.64,88.4,88.46,30740.0
2019-02-14 15:00:00,88.47,88.66,88.41,88.43,32743.0,88.47,88.66,88.41,88.43,32743.0
2019-02-14 15:10:00,88.43,88.47,88.34,88.42,18895.0,88.43,88.47,88.34,88.42,18895.0
2019-02-14 15:20:00,88.41,88.44,88.36,88.38,24255.0,88.41,88.44,88.36,88.38,24255.0
2019-02-14 15:30:00,88.38,88.55,88.37,88.49,32323.0,88.38,88.55,88.37,88.49,32323.0
2019-02-14 15:40:00,88.48,88.51,88.4,88.43,32961.0,88.48,88.51,88.4,88.43,32961.0
2019-02-14 15:50:00,88.42,88.48,88.11,88.16,153837.0,88.42,88.48,88.11,88.16,153837.0
2019-02-15 09:30:00,89.35,89.35,88.11,88.47,118828.0,89.35,89.35,88.11,88.47,118828.0
2019-02-15 09:40:00,88.49,88.97,88.49,88.94,73955.0,88.49,88.97,88.49,88.94,73955.0
2019-02-15 09:50:00,88.97,89.07,88.75,89.03,85304.0,88.97,89.07,88.75,89.03,85304.0
2019-02-15 10:00:00,89.04,89.23,88.93,89.02,110620.0,89.04,89.23,88.93,89.02,110620.0
2019-02-15 10:10:00,89.06,89.17,88.99,89.05,85734.0,89.06,89.17,88.99,89.05,85734.0
2019-02-15 10:20:00,89.05,89.06,88.96,89.01,51349.0,89.05,89.06,88.96,89.01,51349.0
2019-02-15 10:30:00,89.03,89.13,88.99,89.12,68270.0,89.03,89.13,88.99,89.12,68270.0
2019-02-15 10:40:00,89.12,89.29,89.11,89.15,47907.0,89.12,89.29,89.11,89.15,47907.0
2019-02-15 10:50:00,89.17,89.21,89.03,89.08,55105.0,89.17,89.21,89.03,89.08,55105.0
2019-02-15 11:00:00,89.08,89.15,88.96,89.02,89240.0,89.08,89.15,88.96,89.02,89240.0
2019-02-15 11:10:00,89.02,89.02,88.84,88.9,17925.0,89.02,89.02,88.84,88.9,17925.0
2019-02-15 11:20:00,88.89,88.96,88.85,88.93,18103.0,88.89,88.96,88.85,88.93,18103.0
2019-02-15 11:30:00,88.94,89.0,88.81,88.87,13946.0,88.94,89.0,88.81,88.87,13946.0
2019-02-15 11:40:00,88.89,88.95,88.76,88.82,17147.0,88.89,88.95,88.76,88.82,17147.0
2019-02-15 11:50:00,88.83,88.97,88.82,88.91,16741.0,88.83,88.97,88.82,88.91,16741.0
2019-02-15 12:00:00,88.9,88.94,88.87,88.9,12000.0,88.9,88.94,88.87,88.9,12000.0
2019-02-15 12:10:00,88.9,89.01,88.9,88.96,18503.0,88.9,89.01,88.9,88.96,18503.0
2019-02-15 12:20:00,88.95,88.95,88.87,88.87,7006.0,88.95,88.95,88.87,88.87,7006.0
2019-02-15 12:30:00,88.88,88.93,88.86,88.91,9742.0,88.88,88.93,88.86,88.91,9742.0
2019-02-15 12:40:00,88.91,88.95,88.88,88.94,10517.0,88.91,88.95,88.88,88.94,10517.0
2019-02-15 12:50:00,88.93,88.98,88.92,88.97,12484.0,88.93,88.98,88.92,88.97,12484.0
2019-02-15 13:00:00,88.96,89.02,88.93,88.96,13243.0,88.96,89.02,88.93,88.96,13243.0
2019-02-15 13:10:00,88.95,88.95,88.85,88.87,13127.0,88.95,88.95,88.85,88.87,13127.0
2019-02-15 13:20:00,88.87,88.92,88.83,88.88,12816.0,88.87,88.92,88.83,88.88,12816.0
2019-02-15 13:30:00,88.87,88.91,88.83,88.88,10942.0,88.87,88.91,88.83,88.88,10942.0
2019-02-15 13:40:00,88.89,88.94,88.83,88.85,16234.0,88.89,88.94,88.83,88.85,16234.0
2019-02-15 13:50:00,88.84,88.87,88.66,88.68,17624.0,88.84,88.87,88.66,88.68,17624.0
2019-02-15 14:00:00,88.69,88.73,88.63,88.64,18419.0,88.69,88.73,88.63,88.64,18419.0
2019-02-15 14:10:00,88.65,88.67,88.51,88.6,21096.0,88.65,88.67,88.51,88.6,21096.0
2019-02-15 14:20:00,88.61,88.62,88.49,88.54,16591.0,88.61,88.62,88.49,88.54,16591.0
2019-02-15 14:30:00,88.55,88.6,88.49,88.57,27107.0,88.55,88.6,88.49,88.57,27107.0
2019-02-15 14:40:00,88.56,88.66,88.55,88.56,16536.0,88.56,88.66,88.55,88.56,16536.0
2019-02-15 14:50:00,88.56,88.61,88.48,88.6,21735.0,88.56,88.61,88.48,88.6,21735.0
2019-02-15 15:00:00,88.59,88.61,88.5,88.5,18494.0,88.59,88.61,88.5,88.5,18494.0
2019-02-15 15:10:00,88.5,88.52,88.31,88.39,37365.0,88.5,88.52,88.31,88.39,37365.0
2019-02-15 15:20:00,88.38,88.52,88.36,88.42,79800.0,88.38,88.52,88.36,88.42,79800.0
2019-02-15 15:30:00,88.41,88.51,88.33,88.38,38493.0,88.41,88.51,88.33,88.38,38493.0
2019-02-15 15:40:00,88.37,88.58,88.37,88.48,46939.0,88.37,88.58,88.37,88.48,46939.0
2019-02-15 15:50:00,88.47,88.48,88.24,88.31,134822.0,88.47,88.48,88.24,88.31,134822.0
2019-02-19 09:30:00,87.87,88.44,87.82,88.06,72797.0,87.87,88.44,87.82,88.06,72797.0
2019-02-19 09:40:00,88.0,88.47,87.94,88.34,36118.0,88.0,88.47,87.94,88.34,36118.0
2019-02-19 09:50:00,88.34,88.58,88.3,88.5,27244.0,88.34,88.58,88.3,88.5,27244.0
2019-02-19 10:00:00,88.55,88.59,88.39,88.46,20417.0,88.55,88.59,88.39,88.46,20417.0
2019-02-19 10:10:00,88.46,88.71,88.46,88.59,31946.0,88.46,88.71,88.46,88.59,31946.0
2019-02-19 10:20:00,88.6,88.65,88.42,88.56,22305.0,88.6,88.65,88.42,88.56,22305.0
2019-02-19 10:30:00,88.58,88.6,88.38,88.38,12689.0,88.58,88.6,88.38,88.38,12689.0
2019-02-19 10:40:00,88.38,88.6,88.38,88.55,14929.0,88.38,88.6,88.38,88.55,14929.0
2019-02-19 10:50:00,88.54,88.68,88.5,88.66,18172.0,88.54,88.68,88.5,88.66,18172.0
2019-02-19 11:00:00,88.68,88.89,88.68,88.86,21601.0,88.68,88.89,88.68,88.86,21601.0
2019-02-19 11:10:00,88.85,88.89,88.76,88.87,21838.0,88.85,88.89,88.76,88.87,21838.0
2019-02-19 11:20:00,88.87,88.99,88.83,88.9,29136.0,88.87,88.99,88.83,88.9,29136.0
2019-02-19 11:30:00,88.89,88.92,88.85,88.88,31457.0,88.89,88.92,88.85,88.88,31457.0
2019-02-19 11:40:00,88.89,89.16,88.87,89.13,31407.0,88.89,89.16,88.87,89.13,31407.0
2019-02-19 11:50:00,89.13,89.19,89.02,89.12,31259.0,89.13,89.19,89.02,89.12,31259.0
2019-02-19 12:00:00,89.12,89.32,89.09,89.3,25359.0,89.12,89.32,89.09,89.3,25359.0
2019-02-19 12:10:00,89.28,89.29,89.21,89.26,24172.0,89.28,89.29,89.21,89.26,24172.0
2019-02-19 12:20:00,89.27,89.27,89.14,89.15,28674.0,89.27,89.27,89.14,89.15,28674.0
2019-02-19 12:30:00,89.14,89.19,89.0,89.1,53330.0,89.14,89.19,89.0,89.1,53330.0
2019-02-19 12:40:00,89.1,89.17,89.05,89.15,34244.0,89.1,89.17,89.05,89.15,34244.0
2019-02-19 12:50:00,89.14,89.23,89.14,89.17,18101.0,89.14,89.23,89.14,89.17,18101.0
2019-02-19 13:00:00,89.17,89.2,89.09,89.2,27046.0,89.17,89.2,89.09,89.2,27046.0
2019-02-19 13:10:00,89.2,89.32,89.11,89.31,36417.0,89.2,89.32,89.11,89.31,36417.0
2019-02-19 13:20:00,89.31,89.53,89.27,89.44,114276.0,89.31,89.53,89.27,89.44,114276.0
2019-02-19 13:30:00,89.44,89.49,89.41,89.47,16757.0,89.44,89.49,89.41,89.47,16757.0
2019-02-19 13:40:00,89.47,89.52,89.43,89.45,17774.0,89.47,89.52,89.43,89.45,17774.0
2019-02-19 13:50:00,89.46,89.51,89.42,89.5,32130.0,89.46,89.51,89.42,89.5,32130.0
2019-02-19 14:00:00,89.51,89.6,89.51,89.58,22810.0,89.51,89.6,89.51,89.58,22810.0
2019-02-19 14:10:00,89.59,89.61,89.53,89.61,18455.0,89.59,89.61,89.53,89.61,18455.0
2019-02-19 14:20:00,89.61,89.76,89.6,89.76,26108.0,89.61,89.76,89.6,89.76,26108.0
2019-02-19 14:30:00,89.77,89.78,89.67,89.77,36375.0,89.77,89.78,89.67,89.77,36375.0
2019-02-19 14:40:00,89.77,89.82,89.73,89.78,23113.0,89.77,89.82,89.73,89.78,23113.0
2019-02-19 14:50:00,89.77,89.79,89.67,89.69,31339.0,89.77,89.79,89.67,89.69,31339.0
2019-02-19 15:00:00,89.67,89.68,89.52,89.59,27241.0,89.67,89.68,89.52,89.59,27241.0
2019-02-19 15:10:00,89.59,89.62,89.53,89.55,17963.0,89.59,89.62,89.53,89.55,17963.0
2019-02-19 15:20:00,89.54,89.62,89.54,89.55,44836.0,89.54,89.62,89.54,89.55,44836.0
2019-02-19 15:30:00,89.54,89.55,89.43,89.46,53625.0,89.54,89.55,89.43,89.46,53625.0
2019-02-19 15:40:00,89.45,89.55,89.41,89.48,80980.0,89.45,89.55,89.41,89.48,80980.0
2019-02-19 15:50:00,89.47,89.51,89.13,89.23,180412.0,89.47,89.51,89.13,89.23,180412.0
2019-02-20 09:30:00,88.31,88.41,87.58,88.1,61571.0,88.31,88.41,87.58,88.1,61571.0
2019-02-20 09:40:00,88.05,88.2,87.57,87.65,64703.0,88.05,88.2,87.57,87.65,64703.0
2019-02-20 09:50:00,87.63,87.92,87.63,87.65,52434.0,87.63,87.92,87.63,87.65,52434.0
2019-02-20 10:00:00,87.64,87.73,87.54,87.65,35966.0,87.64,87.73,87.54,87.65,35966.0
2019-02-20 10:10:00,87.62,87.65,87.31,87.39,37459.0,87.62,87.65,87.31,87.39,37459.0
2019-02-20 10:20:00,87.39,87.4,87.29,87.38,29932.0,87.39,87.4,87.29,87.38,29932.0
2019-02-20 10:30:00,87.38,87.56,87.36,87.49,31797.0,87.38,87.56,87.36,87.49,31797.0
2019-02-20 10:40:00,87.49,87.68,87.47,87.65,28577.0,87.49,87.68,87.47,87.65,28577.0
2019-02-20 10:50:00,87.67,87.81,87.61,87.66,24466.0,87.67,87.81,87.61,87.66,24466.0
2019-02-20 11:00:00,87.66,87.82,87.66,87.81,26042.0,87.66,87.82,87.66,87.81,26042.0
2019-02-20 11:10:00,87.81,87.97,87.78,87.97,20125.0,87.81,87.97,87.78,87.97,20125.0
2019-02-20 11:20:00,87.98,88.1,87.96,88.01,16275.0,87.98,88.1,87.96,88.01,16275.0
2019-02-20 11:30:00,87.98,88.06,87.94,88.0,29010.0,87.98,88.06,87.94,88.0,29010.0
2019-02-20 11:40:00,87.99,88.03,87.79,88.0,34124.0,87.99,88.03,87.79,88.0,34124.0
2019-02-20 11:50:00,88.01,88.28,88.0,88.17,21718.0,88.01,88.28,88.0,88.17,21718.0
2019-02-20 12:00:00,88.17,88.32,88.12,88.29,24973.0,88.17,88.32,88.12,88.29,24973.0
2019-02-20 12:10:00,88.29,88.53,88.27,88.53,22748.0,88.29,88.53,88.27,88.53,22748.0
2019-02-20 12:20:00,88.53,88.58,88.35,88.38,24906.0,88.53,88.58,88.35,88.38,24906.0
2019-02-20 12:30:00,88.39,88.54,88.37,88.53,22863.0,88.39,88.54,88.37,88.53,22863.0
2019-02-20 12:40:00,88.55,88.66,88.53,88.56,17994.0,88.55,88.66,88.53,88.56,17994.0
2019-02-20 12:50:00,88.56,88.62,88.39,88.47,15827.0,88.56,88.62,88.39,88.47,15827.0
2019-02-20 13:00:00,88.45,88.56,88.43,88.54,22887.0,88.45,88.56,88.43,88.54,22887.0
2019-02-20 13:10:00,88.51,88.64,88.5,88.64,14658.0,88.51,88.64,88.5,88.64,14658.0
2019-02-20 13:20:00,88.62,89.04,88.56,89.04,60033.0,88.62,89.04,88.56,89.04,60033.0
2019-02-20 13:30:00,89.04,89.22,88.76,88.84,122308.0,89.04,89.22,88.76,88.84,122308.0
2019-02-20 13:40:00,88.84,89.24,88.83,89.1,41142.0,88.84,89.24,88.83,89.1,41142.0
2019-02-20 13:50:00,89.11,89.15,88.88,89.02,19760.0,89.11,89.15,88.88,89.02,19760.0
2019-02-20 14:00:00,89.02,89.12,88.82,88.85,27628.0,89.02,89.12,88.82,88.85,27628.0
2019-02-20 14:10:00,88.87,88.95,88.67,88.73,30872.0,88.87,88.95,88.67,88.73,30872.0
2019-02-20 14:20:00,88.75,88.83,88.61,88.83,14242.0,88.75,88.83,88.61,88.83,14242.0
2019-02-20 14:30:00,88.83,89.1,88.83,89.02,29645.0,88.83,89.1,88.83,89.02,29645.0
2019-02-20 14:40:00,89.01,89.04,88.94,88.98,20908.0,89.01,89.04,88.94,88.98,20908.0
2019-02-20 14:50:00,88.98,89.07,88.93,88.93,23594.0,88.98,89.07,88.93,88.93,23594.0
2019-02-20 15:00:00,88.94,88.94,88.83,88.89,28861.0,88.94,88.94,88.83,88.89,28861.0
2019-02-20 15:10:00,88.89,88.95,88.82,88.89,23138.0,88.89,88.95,88.82,88.89,23138.0
2019-02-20 15:20:00,88.89,88.96,88.85,88.93,33223.0,88.89,88.96,88.85,88.93,33223.0
2019-02-20 15:30:00,88.93,88.93,88.72,88.72,51226.0,88.93,88.93,88.72,88.72,51226.0
2019-02-20 15:40:00,88.72,88.72,88.53,88.56,140698.0,88.72,88.72,88.53,88.56,140698.0
2019-02-20 15:50:00,88.56,88.56,88.39,88.48,190155.0,88.56,88.56,88.39,88.48,190155.0
2019-02-21 09:30:00,88.43,89.3,88.25,89.16,78247.0,88.43,89.3,88.25,89.16,78247.0
2019-02-21 09:40:00,89.13,89.45,88.9,89.34,123451.0,89.13,89.45,88.9,89.34,123451.0
2019-02-21 09:50:00,89.32,89.37,88.99,89.13,109473.0,89.32,89.37,88.99,89.13,109473.0
2019-02-21 10:00:00,89.12,89.16,88.98,89.01,148571.0,89.12,89.16,88.98,89.01,148571.0
2019-02-21 10:10:00,89.02,89.05,88.84,88.95,41017.0,89.02,89.05,88.84,88.95,41017.0
2019-02-21 10:20:00,88.98,89.0,88.78,88.79,53195.0,88.98,89.0,88.78,88.79,53195.0
2019-02-21 10:30:00,88.82,88.96,88.77,88.88,19804.0,88.82,88.96,88.77,88.88,19804.0
2019-02-21 10:40:00,88.86,88.92,88.76,88.77,20123.0,88.86,88.92,88.76,88.77,20123.0
2019-02-21 10:50:00,88.79,88.84,88.67,88.68,18052.0,88.79,88.84,88.67,88.68,18052.0
2019-02-21 11:00:00,88.72,88.79,88.6,88.67,19099.0,88.72,88.79,88.6,88.67,19099.0
2019-02-21 11:10:00,88.68,88.84,88.63,88.65,18786.0,88.68,88.84,88.63,88.65,18786.0
2019-02-21 11:20:00,88.66,88.7,88.55,88.56,18162.0,88.66,88.7,88.55,88.56,18162.0
2019-02-21 11:30:00,88.55,88.7,88.54,88.65,18886.0,88.55,88.7,88.54,88.65,18886.0
2019-02-21 11:40:00,88.66,88.76,88.62,88.75,15509.0,88.66,88.76,88.62,88.75,15509.0
2019-02-21 11:50:00,88.77,89.05,88.74,89.03,21314.0,88.77,89.05,88.74,89.03,21314.0
2019-02-21 12:00:00,89.02,89.05,88.96,89.0,31644.0,89.02,89.05,88.96,89.0,31644.0
2019-02-21 12:10:00,89.0,89.04,88.85,88.95,32118.0,89.0,89.04,88.85,88.95,32118.0
2019-02-21 12:20:00,88.96,88.99,88.9,88.96,18287.0,88.96,88.99,88.9,88.96,18287.0
2019-02-21 12:30:00,88.98,89.05,88.95,88.97,47735.0,88.98,89.05,88.95,88.97,47735.0
2019-02-21 12:40:00,89.0,89.04,88.97,88.99,76742.0,89.0,89.04,88.97,88.99,76742.0
2019-02-21 12:50:00,89.0,89.03,88.94,89.01,18049.0,89.0,89.03,88.94,89.01,18049.0
2019-02-21 13:00:00,89.02,89.03,88.91,89.0,31860.0,89.02,89.03,88.91,89.0,31860.0
2019-02-21 13:10:00,89.0,89.0,88.9,88.97,14540.0,89.0,89.0,88.9,88.97,14540.0
2019-02-21 13:20:00,88.98,88.98,88.89,88.94,14485.0,88.98,88.98,88.89,88.94,14485.0
2019-02-21 13:30:00,88.95,88.96,88.87,88.88,11196.0,88.95,88.96,88.87,88.88,11196.0
2019-02-21 13:40:00,88.87,88.98,88.87,88.96,29789.0,88.87,88.98,88.87,88.96,29789.0
2019-02-21 13:50:00,88.97,89.04,88.96,89.0,28503.0,88.97,89.04,88.96,89.0,28503.0
2019-02-21 14:00:00,89.0,89.01,88.95,88.97,13529.0,89.0,89.01,88.95,88.97,13529.0
2019-02-21 14:10:00,88.98,88.98,88.82,88.85,26814.0,88.98,88.98,88.82,88.85,26814.0
2019-02-21 14:20:00,88.86,88.88,88.72,88.77,12556.0,88.86,88.88,88.72,88.77,12556.0
2019-02-21 14:30:00,88.79,88.83,88.7,88.71,12832.0,88.79,88.83,88.7,88.71,12832.0
2019-02-21 14:40:00,88.7,88.79,88.59,88.64,24651.0,88.7,88.79,88.59,88.64,24651.0
2019-02-21 14:50:00,88.65,88.66,88.52,88.59,15469.0,88.65,88.66,88.52,88.59,15469.0
2019-02-21 15:00:00,88.58,88.73,88.57,88.73,14439.0,88.58,88.73,88.57,88.73,14439.0
2019-02-21 15:10:00,88.73,88.76,88.68,88.72,19844.0,88.73,88.76,88.68,88.72,19844.0
2019-02-21 15:20:00,88.74,88.82,88.74,88.76,20943.0,88.74,88.82,88.74,88.76,20943.0
2019-02-21 15:30:00,88.76,88.76,88.58,88.73,39267.0,88.76,88.76,88.58,88.73,39267.0
2019-02-21 15:40:00,88.73,88.89,88.7,88.87,41517.0,88.73,88.89,88.7,88.87,41517.0
2019-02-21 15:50:00,88.86,88.88,88.73,88.82,118999.0,88.86,88.88,88.73,88.82,118999.0
2019-02-22 09:30:00,88.94,89.5,88.65,89.01,134290.0,88.94,89.5,88.65,89.01,134290.0
2019-02-22 09:40:00,89.0,89.14,88.72,88.74,117585.0,89.0,89.14,88.72,88.74,117585.0
2019-02-22 09:50:00,88.76,88.95,88.75,88.87,29551.0,88.76,88.95,88.75,88.87,29551.0
2019-02-22 10:00:00,88.88,89.23,88.86,89.09,117471.0,88.88,89.23,88.86,89.09,117471.0
2019-02-22 10:10:00,89.09,89.09,88.83,88.97,42355.0,89.09,89.09,88.83,88.97,42355.0
2019-02-22 10:20:00,88.96,89.02,88.89,88.95,24063.0,88.96,89.02,88.89,88.95,24063.0
2019-02-22 10:30:00,88.99,89.05,88.89,88.97,16757.0,88.99,89.05,88.89,88.97,16757.0
2019-02-22 10:40:00,88.97,89.02,88.9,88.98,17989.0,88.97,89.02,88.9,88.98,17989.0
2019-02-22 10:50:00,88.97,89.01,88.94,88.98,20545.0,88.97,89.01,88.94,88.98,20545.0
2019-02-22 11:00:00,88.99,89.15,88.97,89.12,62865.0,88.99,89.15,88.97,89.12,62865.0
2019-02-22 11:10:00,89.13,89.13,88.99,89.09,34757.0,89.13,89.13,88.99,89.09,34757.0
2019-02-22 11:20:00,89.08,89.21,89.05,89.19,29887.0,89.08,89.21,89.05,89.19,29887.0
2019-02-22 11:30:00,89.2,89.36,89.17,89.36,23046.0,89.2,89.36,89.17,89.36,23046.0
2019-02-22 11:40:00,89.36,89.5,89.33,89.48,25819.0,89.36,89.5,89.33,89.48,25819.0
2019-02-22 11:50:00,89.48,89.52,89.36,89.51,20714.0,89.48,89.52,89.36,89.51,20714.0
2019-02-22 12:00:00,89.52,89.6,89.44,89.55,18671.0,89.52,89.6,89.44,89.55,18671.0
2019-02-22 12:10:00,89.53,89.53,89.42,89.48,11056.0,89.53,89.53,89.42,89.48,11056.0
2019-02-22 12:20:00,89.47,89.51,89.44,89.49,11398.0,89.47,89.51,89.44,89.49,11398.0
2019-02-22 12:30:00,89.5,89.65,89.5,89.63,19602.0,89.5,89.65,89.5,89.63,19602.0
2019-02-22 12:40:00,89.64,89.65,89.52,89.55,22074.0,89.64,89.65,89.52,89.55,22074.0
2019-02-22 12:50:00,89.54,89.56,89.47,89.55,11149.0,89.54,89.56,89.47,89.55,11149.0
2019-02-22 13:00:00,89.56,89.58,89.49,89.5,16792.0,89.56,89.58,89.49,89.5,16792.0
2019-02-22 13:10:00,89.52,89.53,89.32,89.44,20713.0,89.52,89.53,89.32,89.44,20713.0
2019-02-22 13:20:00,89.45,89.45,89.25,89.41,39384.0,89.45,89.45,89.25,89.41,39384.0
2019-02-22 13:30:00,89.4,89.48,89.4,89.47,10973.0,89.4,89.48,89.4,89.47,10973.0
2019-02-22 13:40:00,89.47,89.48,89.43,89.46,13802.0,89.47,89.48,89.43,89.46,13802.0
2019-02-22 13:50:00,89.46,89.47,89.34,89.34,18715.0,89.46,89.47,89.34,89.34,18715.0
2019-02-22 14:00:00,89.33,89.39,89.27,89.39,15782.0,89.33,89.39,89.27,89.39,15782.0
2019-02-22 14:10:00,89.39,89.45,89.35,89.4,14168.0,89.39,89.45,89.35,89.4,14168.0
2019-02-22 14:20:00,89.4,89.43,89.37,89.41,8674.0,89.4,89.43,89.37,89.41,8674.0
2019-02-22 14:30:00,89.42,89.47,89.28,89.3,19915.0,89.42,89.47,89.28,89.3,19915.0
2019-02-22 14:40:00,89.3,89.31,89.18,89.25,21970.0,89.3,89.31,89.18,89.25,21970.0
2019-02-22 14:50:00,89.25,89.32,89.23,89.25,22368.0,89.25,89.32,89.23,89.25,22368.0
2019-02-22 15:00:00,89.25,89.39,89.22,89.39,18294.0,89.25,89.39,89.22,89.39,18294.0
2019-02-22 15:10:00,89.4,89.47,89.37,89.47,18889.0,89.4,89.47,89.37,89.47,18889.0
2019-02-22 15:20:00,89.46,89.58,89.42,89.56,22762.0,89.46,89.58,89.42,89.56,22762.0
2019-02-22 15:30:00,89.55,89.55,89.41,89.42,38117.0,89.55,89.55,89.41,89.42,38117.0
2019-02-22 15:40:00,89.42,89.61,89.42,89.47,48646.0,89.42,89.61,89.42,89.47,48646.0
2019-02-22 15:50:00,89.48,89.48,89.37,89.43,127463.0,89.48,89.48,89.37,89.43,127463.0
2019-02-25 09:30:00,90.05,90.53,89.84,90.31,32657.0,90.05,90.53,89.84,90.31,32657.0
2019-02-25 09:40:00,90.27,90.6,90.27,90.34,50636.0,90.27,90.6,90.27,90.34,50636.0
2019-02-25 09:50:00,90.31,90.42,90.23,90.3,15519.0,90.31,90.42,90.23,90.3,15519.0
2019-02-25 10:00:00,90.28,90.44,89.99,89.99,20749.0,90.28,90.44,89.99,89.99,20749.0
2019-02-25 10:10:00,90.02,90.02,89.56,89.58,21078.0,90.02,90.02,89.56,89.58,21078.0
2019-02-25 10:20:00,89.58,89.62,89.45,89.53,21110.0,89.58,89.62,89.45,89.53,21110.0
2019-02-25 10:30:00,89.55,89.58,89.43,89.55,17126.0,89.55,89.58,89.43,89.55,17126.0
2019-02-25 10:40:00,89.53,89.74,89.53,89.73,12279.0,89.53,89.74,89.53,89.73,12279.0
2019-02-25 10:50:00,89.7,89.78,89.65,89.73,10656.0,89.7,89.78,89.65,89.73,10656.0
2019-02-25 11:00:00,89.76,90.03,89.75,89.95,18942.0,89.76,90.03,89.75,89.95,18942.0
2019-02-25 11:10:00,89.96,89.97,89.88,89.94,8343.0,89.96,89.97,89.88,89.94,8343.0
2019-02-25 11:20:00,89.94,89.96,89.75,89.88,15265.0,89.94,89.96,89.75,89.88,15265.0
2019-02-25 11:30:00,89.9,89.98,89.77,89.81,8406.0,89.9,89.98,89.77,89.81,8406.0
2019-02-25 11:40:00,89.82,89.92,89.78,89.92,8892.0,89.82,89.92,89.78,89.92,8892.0
2019-02-25 11:50:00,89.93,89.97,89.89,89.95,8918.0,89.93,89.97,89.89,89.95,8918.0
2019-02-25 12:00:00,89.95,89.96,89.69,89.69,11338.0,89.95,89.96,89.69,89.69,11338.0
2019-02-25 12:10:00,89.67,89.75,89.59,89.71,10858.0,89.67,89.75,89.59,89.71,10858.0
2019-02-25 12:20:00,89.7,89.73,89.64,89.69,15375.0,89.7,89.73,89.64,89.69,15375.0
2019-02-25 12:30:00,89.68,89.68,89.54,89.56,14594.0,89.68,89.68,89.54,89.56,14594.0
2019-02-25 12:40:00,89.57,89.63,89.49,89.56,17672.0,89.57,89.63,89.49,89.56,17672.0
2019-02-25 12:50:00,89.56,89.58,89.38,89.4,13925.0,89.56,89.58,89.38,89.4,13925.0
2019-02-25 13:00:00,89.4,89.61,89.4,89.55,19120.0,89.4,89.61,89.4,89.55,19120.0
2019-02-25 13:10:00,89.54,89.63,89.49,89.61,9977.0,89.54,89.63,89.49,89.61,9977.0
2019-02-25 13:20:00,89.6,89.64,89.55,89.57,9322.0,89.6,89.64,89.55,89.57,9322.0
2019-02-25 13:30:00,89.57,89.57,89.49,89.51,11251.0,89.57,89.57,89.49,89.51,11251.0
2019-02-25 13:40:00,89.52,89.68,89.51,89.67,12303.0,89.52,89.68,89.51,89.67,12303.0
2019-02-25 13:50:00,89.69,89.78,89.69,89.73,9824.0,89.69,89.78,89.69,89.73,9824.0
2019-02-25 14:00:00,89.73,89.76,89.69,89.71,8840.0,89.73,89.76,89.69,89.71,8840.0
2019-02-25 14:10:00,89.72,89.73,89.55,89.57,14130.0,89.72,89.73,89.55,89.57,14130.0
2019-02-25 14:20:00,89.56,89.6,89.48,89.48,13856.0,89.56,89.6,89.48,89.48,13856.0
2019-02-25 14:30:00,89.49,89.64,89.47,89.63,12293.0,89.49,89.64,89.47,89.63,12293.0
2019-02-25 14:40:00,89.63,89.68,89.6,89.67,16031.0,89.63,89.68,89.6,89.67,16031.0
2019-02-25 14:50:00,89.66,89.67,89.57,89.62,16685.0,89.66,89.67,89.57,89.62,16685.0
2019-02-25 15:00:00,89.63,89.77,89.63,89.75,20661.0,89.63,89.77,89.63,89.75,20661.0
2019-02-25 15:10:00,89.74,89.83,89.71,89.77,22695.0,89.74,89.83,89.71,89.77,22695.0
2019-02-25 15:20:00,89.77,89.79,89.64,89.71,19246.0,89.77,89.79,89.64,89.71,19246.0
2019-02-25 15:30:00,89.7,89.84,89.68,89.82,26820.0,89.7,89.84,89.68,89.82,26820.0
2019-02-25 15:40:00,89.83,89.84,89.6,89.64,40808.0,89.83,89.84,89.6,89.64,40808.0
2019-02-25 15:50:00,89.65,89.69,89.51,89.55,145143.0,89.65,89.69,89.51,89.55,145143.0
2019-02-26 09:30:00,89.64,89.95,89.04,89.86,40152.0,89.64,89.95,89.04,89.86,40152.0
2019-02-26 09:40:00,89.76,89.89,89.63,89.74,16135.0,89.76,89.89,89.63,89.74,16135.0
2019-02-26 09:50:00,89.71,90.09,89.71,90.05,23580.0,89.71,90.09,89.71,90.05,23580.0
2019-02-26 10:00:00,90.01,90.34,89.93,90.13,47163.0,90.01,90.34,89.93,90.13,47163.0
2019-02-26 10:10:00,90.12,90.53,90.04,90.49,42020.0,90.12,90.53,90.04,90.49,42020.0
2019-02-26 10:20:00,90.48,90.5,90.0,90.02,22939.0,90.48,90.5,90.0,90.02,22939.0
2019-02-26 10:30:00,89.99,90.3,89.99,90.3,39912.0,89.99,90.3,89.99,90.3,39912.0
2019-02-26 10:40:00,90.28,90.39,90.27,90.31,15934.0,90.28,90.39,90.27,90.31,15934.0
2019-02-26 10:50:00,90.31,90.32,90.06,90.15,12387.0,90.31,90.32,90.06,90.15,12387.0
2019-02-26 11:00:00,90.16,90.23,90.11,90.2,15639.0,90.16,90.23,90.11,90.2,15639.0
2019-02-26 11:10:00,90.19,90.47,90.16,90.35,18909.0,90.19,90.47,90.16,90.35,18909.0
2019-02-26 11:20:00,90.33,90.6,90.31,90.5,32478.0,90.33,90.6,90.31,90.5,32478.0
2019-02-26 11:30:00,90.49,90.68,90.44,90.45,75627.0,90.49,90.68,90.44,90.45,75627.0
2019-02-26 11:40:00,90.49,90.66,90.45,90.48,20455.0,90.49,90.66,90.45,90.48,20455.0
2019-02-26 11:50:00,90.5,90.56,90.36,90.47,12227.0,90.5,90.56,90.36,90.47,12227.0
2019-02-26 12:00:00,90.48,90.67,90.38,90.61,29865.0,90.48,90.67,90.38,90.61,29865.0
2019-02-26 12:10:00,90.57,90.85,90.51,90.82,94661.0,90.57,90.85,90.51,90.82,94661.0
2019-02-26 12:20:00,90.82,90.93,90.75,90.76,47046.0,90.82,90.93,90.75,90.76,47046.0
2019-02-26 12:30:00,90.75,90.78,90.59,90.69,61972.0,90.75,90.78,90.59,90.69,61972.0
2019-02-26 12:40:00,90.67,90.7,90.52,90.62,38448.0,90.67,90.7,90.52,90.62,38448.0
2019-02-26 12:50:00,90.63,90.73,90.45,90.72,99658.0,90.63,90.73,90.45,90.72,99658.0
2019-02-26 13:00:00,90.7,90.73,90.45,90.51,88490.0,90.7,90.73,90.45,90.51,88490.0
2019-02-26 13:10:00,90.52,90.85,90.48,90.78,69134.0,90.52,90.85,90.48,90.78,69134.0
2019-02-26 13:20:00,90.76,90.81,90.53,90.57,33917.0,90.76,90.81,90.53,90.57,33917.0
2019-02-26 13:30:00,90.52,90.56,90.49,90.52,10100.0,90.52,90.56,90.49,90.52,10100.0
2019-02-26 13:40:00,90.53,90.6,90.46,90.59,9068.0,90.53,90.6,90.46,90.59,9068.0
2019-02-26 13:50:00,90.59,90.62,90.52,90.52,12143.0,90.59,90.62,90.52,90.52,12143.0
2019-02-26 14:00:00,90.55,90.59,90.53,90.55,8916.0,90.55,90.59,90.53,90.55,8916.0
2019-02-26 14:10:00,90.53,90.54,90.44,90.48,9607.0,90.53,90.54,90.44,90.48,9607.0
2019-02-26 14:20:00,90.48,90.5,90.42,90.46,11186.0,90.48,90.5,90.42,90.46,11186.0
2019-02-26 14:30:00,90.46,90.57,90.43,90.57,14108.0,90.46,90.57,90.43,90.57,14108.0
2019-02-26 14:40:00,90.56,90.58,90.41,90.49,19688.0,90.56,90.58,90.41,90.49,19688.0
2019-02-26 14:50:00,90.49,90.5,90.34,90.34,11706.0,90.49,90.5,90.34,90.34,11706.0
2019-02-26 15:00:00,90.36,90.55,90.36,90.48,12272.0,90.36,90.55,90.36,90.48,12272.0
2019-02-26 15:10:00,90.5,90.51,90.42,90.49,15632.0,90.5,90.51,90.42,90.49,15632.0
2019-02-26 15:20:00,90.5,90.55,90.34,90.36,51390.0,90.5,90.55,90.34,90.36,51390.0
2019-02-26 15:30:00,90.36,90.48,90.28,90.29,59327.0,90.36,90.48,90.28,90.29,59327.0
2019-02-26 15:40:00,90.29,90.35,90.05,90.06,42717.0,90.29,90.35,90.05,90.06,42717.0
2019-02-26 15:50:00,90.07,90.07,89.41,89.53,306684.0,90.07,90.07,89.41,89.53,306684.0
2019-02-27 09:30:00,89.02,89.26,88.52,89.19,51848.0,89.02,89.26,88.52,89.19,51848.0
2019-02-27 09:40:00,89.17,89.2,88.47,88.5,51006.0,89.17,89.2,88.47,88.5,51006.0
2019-02-27 09:50:00,88.51,88.54,87.87,88.03,74640.0,88.51,88.54,87.87,88.03,74640.0
2019-02-27 10:00:00,88.06,88.17,87.78,87.97,127205.0,88.06,88.17,87.78,87.97,127205.0
2019-02-27 10:10:00,87.95,88.02,87.66,87.88,105730.0,87.95,88.02,87.66,87.88,105730.0
2019-02-27 10:20:00,87.85,87.87,87.64,87.72,105721.0,87.85,87.87,87.64,87.72,105721.0
2019-02-27 10:30:00,87.72,87.79,87.53,87.53,40634.0,87.72,87.79,87.53,87.53,40634.0
2019-02-27 10:40:00,87.53,87.54,87.24,87.24,53600.0,87.53,87.54,87.24,87.24,53600.0
2019-02-27 10:50:00,87.25,87.25,86.84,87.13,60816.0,87.25,87.25,86.84,87.13,60816.0
2019-02-27 11:00:00,87.12,87.32,87.0,87.25,51434.0,87.12,87.32,87.0,87.25,51434.0
2019-02-27 11:10:00,87.28,87.42,87.25,87.31,24045.0,87.28,87.42,87.25,87.31,24045.0
2019-02-27 11:20:00,87.31,87.46,87.31,87.4,25160.0,87.31,87.46,87.31,87.4,25160.0
2019-02-27 11:30:00,87.38,87.42,87.25,87.26,23498.0,87.38,87.42,87.25,87.26,23498.0
2019-02-27 11:40:00,87.27,87.49,87.27,87.45,29422.0,87.27,87.49,87.27,87.45,29422.0
2019-02-27 11:50:00,87.45,87.52,87.42,87.44,38846.0,87.45,87.52,87.42,87.44,38846.0
2019-02-27 12:00:00,87.43,87.52,87.4,87.49,10040.0,87.43,87.52,87.4,87.49,10040.0
2019-02-27 12:10:00,87.46,87.49,87.35,87.45,11294.0,87.46,87.49,87.35,87.45,11294.0
2019-02-27 12:20:00,87.44,87.44,87.29,87.37,19681.0,87.44,87.44,87.29,87.37,19681.0
2019-02-27 12:30:00,87.36,87.41,87.24,87.39,16846.0,87.36,87.41,87.24,87.39,16846.0
2019-02-27 12:40:00,87.39,87.49,87.38,87.42,34632.0,87.39,87.49,87.38,87.42,34632.0
2019-02-27 12:50:00,87.43,87.45,87.36,87.42,15513.0,87.43,87.45,87.36,87.42,15513.0
2019-02-27 13:00:00,87.43,87.51,87.42,87.5,12358.0,87.43,87.51,87.42,87.5,12358.0
2019-02-27 13:10:00,87.52,87.59,87.5,87.58,15252.0,87.52,87.59,87.5,87.58,15252.0
2019-02-27 13:20:00,87.59,87.7,87.58,87.69,24844.0,87.59,87.7,87.58,87.69,24844.0
2019-02-27 13:30:00,87.69,87.78,87.66,87.66,19154.0,87.69,87.78,87.66,87.66,19154.0
2019-02-27 13:40:00,87.67,87.67,87.53,87.54,11086.0,87.67,87.67,87.53,87.54,11086.0
2019-02-27 13:50:00,87.56,87.61,87.5,87.52,15954.0,87.56,87.61,87.5,87.52,15954.0
2019-02-27 14:00:00,87.5,87.55,87.48,87.51,12356.0,87.5,87.55,87.48,87.51,12356.0
2019-02-27 14:10:00,87.51,87.7,87.49,87.6,13580.0,87.51,87.7,87.49,87.6,13580.0
2019-02-27 14:20:00,87.6,87.62,87.54,87.6,15048.0,87.6,87.62,87.54,87.6,15048.0
2019-02-27 14:30:00,87.6,87.81,87.6,87.75,23273.0,87.6,87.81,87.6,87.75,23273.0
2019-02-27 14:40:00,87.75,87.8,87.66,87.71,18307.0,87.75,87.8,87.66,87.71,18307.0
2019-02-27 14:50:00,87.71,87.75,87.65,87.66,18331.0,87.71,87.75,87.65,87.66,18331.0
2019-02-27 15:00:00,87.67,87.67,87.5,87.55,22733.0,87.67,87.67,87.5,87.55,22733.0
2019-02-27 15:10:00,87.53,87.59,87.49,87.5,30920.0,87.53,87.59,87.49,87.5,30920.0
2019-02-27 15:20:00,87.5,87.52,87.37,87.42,25717.0,87.5,87.52,87.37,87.42,25717.0
2019-02-27 15:30:00,87.42,87.55,87.35,87.53,46548.0,87.42,87.55,87.35,87.53,46548.0
2019-02-27 15:40:00,87.52,87.53,87.43,87.45,58214.0,87.52,87.53,87.43,87.45,58214.0
2019-02-27 15:50:00,87.45,87.65,87.38,87.6,221390.0,87.45,87.65,87.38,87.6,221390.0
2019-02-28 09:30:00,87.98,88.13,87.22,87.52,33299.0,87.98,88.13,87.22,87.52,33299.0
2019-02-28 09:40:00,87.49,87.78,87.28,87.32,48796.0,87.49,87.78,87.28,87.32,48796.0
2019-02-28 09:50:00,87.36,87.64,87.23,87.63,20554.0,87.36,87.64,87.23,87.63,20554.0
2019-02-28 10:00:00,87.57,87.6,87.4,87.42,21737.0,87.57,87.6,87.4,87.42,21737.0
2019-02-28 10:10:00,87.44,87.62,87.38,87.52,15809.0,87.44,87.62,87.38,87.52,15809.0
2019-02-28 10:20:00,87.52,87.52,87.22,87.29,17654.0,87.52,87.52,87.22,87.29,17654.0
2019-02-28 10:30:00,87.35,87.49,87.34,87.43,15462.0,87.35,87.49,87.34,87.43,15462.0
2019-02-28 10:40:00,87.4,87.67,87.39,87.56,29177.0,87.4,87.67,87.39,87.56,29177.0
2019-02-28 10:50:00,87.56,88.46,87.37,88.43,77595.0,87.56,88.46,87.37,88.43,77595.0
2019-02-28 11:00:00,88.42,88.7,88.21,88.27,85531.0,88.42,88.7,88.21,88.27,85531.0
2019-02-28 11:10:00,88.29,88.37,87.97,88.37,53382.0,88.29,88.37,87.97,88.37,53382.0
2019-02-28 11:20:00,88.36,88.64,88.32,88.37,36903.0,88.36,88.64,88.32,88.37,36903.0
2019-02-28 11:30:00,88.38,88.49,88.28,88.46,28993.0,88.38,88.49,88.28,88.46,28993.0
2019-02-28 11:40:00,88.49,88.49,88.09,88.12,23801.0,88.49,88.49,88.09,88.12,23801.0
2019-02-28 11:50:00,88.09,88.18,87.94,88.06,24743.0,88.09,88.18,87.94,88.06,24743.0
2019-02-28 12:00:00,88.08,88.1,87.89,87.95,14328.0,88.08,88.1,87.89,87.95,14328.0
2019-02-28 12:10:00,87.94,88.11,87.91,87.93,11138.0,87.94,88.11,87.91,87.93,11138.0
2019-02-28 12:20:00,87.95,87.97,87.89,87.94,7714.0,87.95,87.97,87.89,87.94,7714.0
2019-02-28 12:30:00,87.92,87.92,87.71,87.72,36305.0,87.92,87.92,87.71,87.72,36305.0
2019-02-28 12:40:00,87.73,87.88,87.69,87.78,12674.0,87.73,87.88,87.69,87.78,12674.0
2019-02-28 12:50:00,87.8,87.85,87.69,87.85,13903.0,87.8,87.85,87.69,87.85,13903.0
2019-02-28 13:00:00,87.88,88.08,87.83,88.06,20223.0,87.88,88.08,87.83,88.06,20223.0
2019-02-28 13:10:00,88.04,88.08,87.9,88.08,10671.0,88.04,88.08,87.9,88.08,10671.0
2019-02-28 13:20:00,88.08,88.11,87.89,87.94,18188.0,88.08,88.11,87.89,87.94,18188.0
2019-02-28 13:30:00,87.93,88.0,87.87,87.96,12915.0,87.93,88.0,87.87,87.96,12915.0
2019-02-28 13:40:00,87.96,88.02,87.84,87.89,18240.0,87.96,88.02,87.84,87.89,18240.0
2019-02-28 13:50:00,87.91,88.0,87.88,87.96,20027.0,87.91,88.0,87.88,87.96,20027.0
2019-02-28 14:00:00,87.95,87.98,87.79,87.79,23471.0,87.95,87.98,87.79,87.79,23471.0
2019-02-28 14:10:00,87.77,87.77,87.69,87.75,23325.0,87.77,87.77,87.69,87.75,23325.0
2019-02-28 14:20:00,87.75,87.86,87.74,87.85,16693.0,87.75,87.86,87.74,87.85,16693.0
2019-02-28 14:30:00,87.84,87.84,87.7,87.72,20164.0,87.84,87.84,87.7,87.72,20164.0
2019-02-28 14:40:00,87.73,87.74,87.64,87.66,18351.0,87.73,87.74,87.64,87.66,18351.0
2019-02-28 14:50:00,87.66,87.66,87.53,87.54,22458.0,87.66,87.66,87.53,87.54,22458.0
2019-02-28 15:00:00,87.53,87.56,87.44,87.48,37444.0,87.53,87.56,87.44,87.48,37444.0
2019-02-28 15:10:00,87.48,87.56,87.46,87.54,38522.0,87.48,87.56,87.46,87.54,38522.0
2019-02-28 15:20:00,87.55,87.58,87.45,87.54,49435.0,87.55,87.58,87.45,87.54,49435.0
2019-02-28 15:30:00,87.54,87.7,87.5,87.67,60811.0,87.54,87.7,87.5,87.67,60811.0
2019-02-28 15:40:00,87.67,87.77,87.54,87.76,85777.0,87.67,87.77,87.54,87.76,85777.0
2019-02-28 15:50:00,87.76,87.82,87.71,87.81,211169.0,87.76,87.82,87.71,87.81,211169.0
2019-03-01 09:30:00,88.46,88.62,87.76,87.84,97497.0,88.46,88.62,87.76,87.84,97497.0
2019-03-01 09:40:00,87.86,87.93,87.47,87.77,197397.0,87.86,87.93,87.47,87.77,197397.0
2019-03-01 09:50:00,87.77,87.79,87.01,87.19,98344.0,87.77,87.79,87.01,87.19,98344.0
2019-03-01 10:00:00,87.16,87.17,85.91,86.05,195855.0,87.16,87.17,85.91,86.05,195855.0
2019-03-01 10:10:00,86.06,86.08,85.41,85.78,87488.0,86.06,86.08,85.41,85.78,87488.0
2019-03-01 10:20:00,85.75,86.31,85.37,86.29,83515.0,85.75,86.31,85.37,86.29,83515.0
2019-03-01 10:30:00,86.25,86.42,86.09,86.17,92332.0,86.25,86.42,86.09,86.17,92332.0
2019-03-01 10:40:00,86.18,86.8,86.18,86.71,67259.0,86.18,86.8,86.18,86.71,67259.0
2019-03-01 10:50:00,86.74,86.79,86.46,86.52,49035.0,86.74,86.79,86.46,86.52,49035.0
2019-03-01 11:00:00,86.55,86.78,86.4,86.48,71209.0,86.55,86.78,86.4,86.48,71209.0
2019-03-01 11:10:00,86.5,86.51,86.21,86.25,40493.0,86.5,86.51,86.21,86.25,40493.0
2019-03-01 11:20:00,86.23,86.56,86.16,86.48,40828.0,86.23,86.56,86.16,86.48,40828.0
2019-03-01 11:30:00,86.48,86.63,86.32,86.47,32073.0,86.48,86.63,86.32,86.47,32073.0
2019-03-01 11:40:00,86.46,86.46,86.27,86.3,21794.0,86.46,86.46,86.27,86.3,21794.0
2019-03-01 11:50:00,86.3,86.38,86.13,86.36,27019.0,86.3,86.38,86.13,86.36,27019.0
2019-03-01 12:00:00,86.36,86.52,86.35,86.44,17932.0,86.36,86.52,86.35,86.44,17932.0
2019-03-01 12:10:00,86.42,86.9,86.42,86.86,40029.0,86.42,86.9,86.42,86.86,40029.0
2019-03-01 12:20:00,86.86,86.86,86.64,86.73,19053.0,86.86,86.86,86.64,86.73,19053.0
2019-03-01 12:30:00,86.74,86.84,86.68,86.69,25038.0,86.74,86.84,86.68,86.69,25038.0
2019-03-01 12:40:00,86.68,86.84,86.62,86.75,27240.0,86.68,86.84,86.62,86.75,27240.0
2019-03-01 12:50:00,86.74,86.86,86.7,86.73,167834.0,86.74,86.86,86.7,86.73,167834.0
2019-03-01 13:00:00,86.74,86.83,86.53,86.58,31118.0,86.74,86.83,86.53,86.58,31118.0
2019-03-01 13:10:00,86.6,86.71,86.49,86.56,17011.0,86.6,86.71,86.49,86.56,17011.0
2019-03-01 13:20:00,86.63,86.64,86.42,86.54,17661.0,86.63,86.64,86.42,86.54,17661.0
2019-03-01 13:30:00,86.56,86.63,86.54,86.56,17137.0,86.56,86.63,86.54,86.56,17137.0
2019-03-01 13:40:00,86.57,86.7,86.57,86.57,17939.0,86.57,86.7,86.57,86.57,17939.0
2019-03-01 13:50:00,86.55,86.6,86.49,86.53,27060.0,86.55,86.6,86.49,86.53,27060.0
2019-03-01 14:00:00,86.53,86.85,86.49,86.76,92525.0,86.53,86.85,86.49,86.76,92525.0
2019-03-01 14:10:00,86.76,86.84,86.68,86.79,21858.0,86.76,86.84,86.68,86.79,21858.0
2019-03-01 14:20:00,86.83,87.06,86.83,87.04,25325.0,86.83,87.06,86.83,87.04,25325.0
2019-03-01 14:30:00,87.04,87.07,86.87,86.96,30663.0,87.04,87.07,86.87,86.96,30663.0
2019-03-01 14:40:00,86.96,87.19,86.93,87.08,22636.0,86.96,87.19,86.93,87.08,22636.0
2019-03-01 14:50:00,87.07,87.11,86.9,86.9,49987.0,87.07,87.11,86.9,86.9,49987.0
2019-03-01 15:00:00,86.91,87.07,86.84,87.04,57227.0,86.91,87.07,86.84,87.04,57227.0
2019-03-01 15:10:00,87.04,87.04,86.92,86.96,60904.0,87.04,87.04,86.92,86.96,60904.0
2019-03-01 15:20:00,86.97,87.0,86.79,86.89,51820.0,86.97,87.0,86.79,86.89,51820.0
2019-03-01 15:30:00,86.89,87.17,86.85,87.17,58598.0,86.89,87.17,86.85,87.17,58598.0
2019-03-01 15:40:00,87.17,87.19,86.98,87.15,101941.0,87.17,87.19,86.98,87.15,101941.0
2019-03-01 15:50:00,87.14,87.22,86.88,86.89,183829.0,87.14,87.22,86.88,86.89,183829.0
2019-03-04 09:30:00,87.1,87.24,86.04,86.29,83849.0,87.1,87.24,86.04,86.29,83849.0
2019-03-04 09:40:00,86.28,86.33,85.72,85.89,68704.0,86.28,86.33,85.72,85.89,68704.0
2019-03-04 09:50:00,85.81,85.99,85.72,85.97,55407.0,85.81,85.99,85.72,85.97,55407.0
2019-03-04 10:00:00,85.96,85.96,85.37,85.53,69497.0,85.96,85.96,85.37,85.53,69497.0
2019-03-04 10:10:00,85.56,85.93,85.55,85.9,64567.0,85.56,85.93,85.55,85.9,64567.0
2019-03-04 10:20:00,85.91,85.93,85.71,85.72,48641.0,85.91,85.93,85.71,85.72,48641.0
2019-03-04 10:30:00,85.7,85.74,85.4,85.52,55300.0,85.7,85.74,85.4,85.52,55300.0
2019-03-04 10:40:00,85.49,85.51,85.18,85.2,35308.0,85.49,85.51,85.18,85.2,35308.0
2019-03-04 10:50:00,85.18,85.28,85.07,85.08,56698.0,85.18,85.28,85.07,85.08,56698.0
2019-03-04 11:00:00,85.08,85.1,84.73,84.75,64899.0,85.08,85.1,84.73,84.75,64899.0
2019-03-04 11:10:00,84.77,84.78,84.57,84.71,54379.0,84.77,84.78,84.57,84.71,54379.0
2019-03-04 11:20:00,84.71,84.78,84.48,84.48,76266.0,84.71,84.78,84.48,84.48,76266.0
2019-03-04 11:30:00,84.45,84.63,84.34,84.34,74240.0,84.45,84.63,84.34,84.34,74240.0
2019-03-04 11:40:00,84.34,84.4,84.04,84.11,49127.0,84.34,84.4,84.04,84.11,49127.0
2019-03-04 11:50:00,84.1,84.22,83.62,83.67,116042.0,84.1,84.22,83.62,83.67,116042.0
2019-03-04 12:00:00,83.65,83.84,83.62,83.71,58005.0,83.65,83.84,83.62,83.71,58005.0
2019-03-04 12:10:00,83.7,83.72,83.27,83.32,103337.0,83.7,83.72,83.27,83.32,103337.0
2019-03-04 12:20:00,83.3,83.7,83.3,83.69,45113.0,83.3,83.7,83.3,83.69,45113.0
2019-03-04 12:30:00,83.67,83.87,83.66,83.82,66949.0,83.67,83.87,83.66,83.82,66949.0
2019-03-04 12:40:00,83.81,83.87,83.69,83.84,80917.0,83.81,83.87,83.69,83.84,80917.0
2019-03-04 12:50:00,83.83,84.16,83.82,84.12,81078.0,83.83,84.16,83.82,84.12,81078.0
2019-03-04 13:00:00,84.12,84.12,83.85,83.87,41021.0,84.12,84.12,83.85,83.87,41021.0
2019-03-04 13:10:00,83.85,83.89,83.73,83.77,23805.0,83.85,83.89,83.73,83.77,23805.0
2019-03-04 13:20:00,83.78,84.22,83.78,84.12,64076.0,83.78,84.22,83.78,84.12,64076.0
2019-03-04 13:30:00,84.12,84.2,84.0,84.01,31495.0,84.12,84.2,84.0,84.01,31495.0
2019-03-04 13:40:00,84.02,84.13,83.94,84.04,89526.0,84.02,84.13,83.94,84.04,89526.0
2019-03-04 13:50:00,84.06,84.13,83.93,84.08,50055.0,84.06,84.13,83.93,84.08,50055.0
2019-03-04 14:00:00,84.06,84.08,83.87,83.95,57172.0,84.06,84.08,83.87,83.95,57172.0
2019-03-04 14:10:00,83.95,84.3,83.94,84.3,137014.0,83.95,84.3,83.94,84.3,137014.0
2019-03-04 14:20:00,84.33,84.65,84.32,84.56,49626.0,84.33,84.65,84.32,84.56,49626.0
2019-03-04 14:30:00,84.56,84.59,84.28,84.38,29492.0,84.56,84.59,84.28,84.38,29492.0
2019-03-04 14:40:00,84.38,84.43,84.31,84.39,25311.0,84.38,84.43,84.31,84.39,25311.0
2019-03-04 14:50:00,84.39,84.54,84.34,84.42,37306.0,84.39,84.54,84.34,84.42,37306.0
2019-03-04 15:00:00,84.42,84.46,84.25,84.36,37088.0,84.42,84.46,84.25,84.36,37088.0
2019-03-04 15:10:00,84.37,84.59,84.37,84.56,42395.0,84.37,84.59,84.37,84.56,42395.0
2019-03-04 15:20:00,84.56,84.61,84.32,84.32,77858.0,84.56,84.61,84.32,84.32,77858.0
2019-03-04 15:30:00,84.32,84.33,84.07,84.23,89024.0,84.32,84.33,84.07,84.23,89024.0
2019-03-04 15:40:00,84.23,84.36,84.18,84.27,192653.0,84.23,84.36,84.18,84.27,192653.0
2019-03-04 15:50:00,84.27,84.41,84.08,84.33,515166.0,84.27,84.41,84.08,84.33,515166.0
2019-03-05 09:30:00,84.64,85.31,83.87,84.02,146160.0,84.64,85.31,83.87,84.02,146160.0
2019-03-05 09:40:00,83.97,84.41,83.82,84.04,47296.0,83.97,84.41,83.82,84.04,47296.0
2019-03-05 09:50:00,84.1,84.53,83.9,84.45,36519.0,84.1,84.53,83.9,84.45,36519.0
2019-03-05 10:00:00,84.5,85.14,84.49,84.67,119308.0,84.5,85.14,84.49,84.67,119308.0
2019-03-05 10:10:00,84.61,84.96,84.55,84.57,65316.0,84.61,84.96,84.55,84.57,65316.0
2019-03-05 10:20:00,84.59,84.84,84.55,84.6,51605.0,84.59,84.84,84.55,84.6,51605.0
2019-03-05 10:30:00,84.68,84.74,84.51,84.53,43598.0,84.68,84.74,84.51,84.53,43598.0
2019-03-05 10:40:00,84.54,84.72,84.5,84.69,64996.0,84.54,84.72,84.5,84.69,64996.0
2019-03-05 10:50:00,84.69,84.89,84.69,84.88,58219.0,84.69,84.89,84.69,84.88,58219.0
2019-03-05 11:00:00,84.88,85.11,84.85,85.04,38549.0,84.88,85.11,84.85,85.04,38549.0
2019-03-05 11:10:00,85.04,85.1,84.9,84.95,56514.0,85.04,85.1,84.9,84.95,56514.0
2019-03-05 11:20:00,84.95,85.12,84.82,85.05,62491.0,84.95,85.12,84.82,85.05,62491.0
2019-03-05 11:30:00,85.05,85.14,84.97,85.14,32149.0,85.05,85.14,84.97,85.14,32149.0
2019-03-05 11:40:00,85.16,85.26,85.07,85.1,29361.0,85.16,85.26,85.07,85.1,29361.0
2019-03-05 11:50:00,85.09,85.1,84.91,84.96,29583.0,85.09,85.1,84.91,84.96,29583.0
2019-03-05 12:00:00,84.96,85.03,84.89,84.94,26150.0,84.96,85.03,84.89,84.94,26150.0
2019-03-05 12:10:00,84.93,85.04,84.91,85.0,30786.0,84.93,85.04,84.91,85.0,30786.0
2019-03-05 12:20:00,84.98,85.16,84.98,85.1,20761.0,84.98,85.16,84.98,85.1,20761.0
2019-03-05 12:30:00,85.09,85.17,85.04,85.13,26537.0,85.09,85.17,85.04,85.13,26537.0
2019-03-05 12:40:00,85.14,85.16,85.03,85.16,23272.0,85.14,85.16,85.03,85.16,23272.0
2019-03-05 12:50:00,85.16,85.43,85.16,85.43,42859.0,85.16,85.43,85.16,85.43,42859.0
2019-03-05 13:00:00,85.42,85.47,85.22,85.3,32126.0,85.42,85.47,85.22,85.3,32126.0
2019-03-05 13:10:00,85.3,85.4,85.27,85.33,17758.0,85.3,85.4,85.27,85.33,17758.0
2019-03-05 13:20:00,85.33,85.34,85.18,85.19,26212.0,85.33,85.34,85.18,85.19,26212.0
2019-03-05 13:30:00,85.17,85.28,85.13,85.16,22199.0,85.17,85.28,85.13,85.16,22199.0
2019-03-05 13:40:00,85.18,85.21,85.11,85.17,15012.0,85.18,85.21,85.11,85.17,15012.0
2019-03-05 13:50:00,85.18,85.22,85.0,85.07,15717.0,85.18,85.22,85.0,85.07,15717.0
2019-03-05 14:00:00,85.06,85.21,85.02,85.16,19499.0,85.06,85.21,85.02,85.16,19499.0
2019-03-05 14:10:00,85.17,85.23,85.07,85.18,19840.0,85.17,85.23,85.07,85.18,19840.0
2019-03-05 14:20:00,85.17,85.27,85.12,85.25,24270.0,85.17,85.27,85.12,85.25,24270.0
2019-03-05 14:30:00,85.27,85.3,85.03,85.1,19724.0,85.27,85.3,85.03,85.1,19724.0
2019-03-05 14:40:00,85.1,85.25,85.09,85.25,31299.0,85.1,85.25,85.09,85.25,31299.0
2019-03-05 14:50:00,85.22,85.42,85.18,85.41,59692.0,85.22,85.42,85.18,85.41,59692.0
2019-03-05 15:00:00,85.41,85.63,85.39,85.6,100148.0,85.41,85.63,85.39,85.6,100148.0
2019-03-05 15:10:00,85.61,85.72,85.57,85.58,55617.0,85.61,85.72,85.57,85.58,55617.0
2019-03-05 15:20:00,85.57,85.6,85.21,85.22,71758.0,85.57,85.6,85.21,85.22,71758.0
2019-03-05 15:30:00,85.21,85.38,85.21,85.22,76381.0,85.21,85.38,85.21,85.22,76381.0
2019-03-05 15:40:00,85.22,85.3,85.07,85.27,68854.0,85.22,85.3,85.07,85.27,68854.0
2019-03-05 15:50:00,85.29,85.33,85.03,85.05,291160.0,85.29,85.33,85.03,85.05,291160.0
2019-03-06 09:30:00,84.89,85.51,84.51,84.98,69911.0,84.89,85.51,84.51,84.98,69911.0
2019-03-06 09:40:00,85.03,85.15,84.69,84.7,28731.0,85.03,85.15,84.69,84.7,28731.0
2019-03-06 09:50:00,84.71,84.82,84.4,84.73,43455.0,84.71,84.82,84.4,84.73,43455.0
2019-03-06 10:00:00,84.69,85.06,84.64,84.98,33899.0,84.69,85.06,84.64,84.98,33899.0
2019-03-06 10:10:00,84.95,85.32,84.91,85.31,36210.0,84.95,85.32,84.91,85.31,36210.0
2019-03-06 10:20:00,85.31,85.68,85.28,85.57,76950.0,85.31,85.68,85.28,85.57,76950.0
2019-03-06 10:30:00,85.52,85.68,85.38,85.49,47465.0,85.52,85.68,85.38,85.49,47465.0
2019-03-06 10:40:00,85.5,85.53,85.33,85.42,38741.0,85.5,85.53,85.33,85.42,38741.0
2019-03-06 10:50:00,85.43,85.5,85.2,85.25,39849.0,85.43,85.5,85.2,85.25,39849.0
2019-03-06 11:00:00,85.23,85.33,85.14,85.31,30270.0,85.23,85.33,85.14,85.31,30270.0
2019-03-06 11:10:00,85.3,85.41,85.23,85.37,22260.0,85.3,85.41,85.23,85.37,22260.0
2019-03-06 11:20:00,85.36,85.4,85.1,85.13,28517.0,85.36,85.4,85.1,85.13,28517.0
2019-03-06 11:30:00,85.09,85.11,84.85,85.03,27421.0,85.09,85.11,84.85,85.03,27421.0
2019-03-06 11:40:00,85.01,85.08,84.92,84.95,22720.0,85.01,85.08,84.92,84.95,22720.0
2019-03-06 11:50:00,84.94,85.0,84.81,84.81,27050.0,84.94,85.0,84.81,84.81,27050.0
2019-03-06 12:00:00,84.8,84.8,84.64,84.72,16966.0,84.8,84.8,84.64,84.72,16966.0
2019-03-06 12:10:00,84.7,84.71,84.49,84.55,42849.0,84.7,84.71,84.49,84.55,42849.0
2019-03-06 12:20:00,84.54,84.57,84.36,84.46,47595.0,84.54,84.57,84.36,84.46,47595.0
2019-03-06 12:30:00,84.47,84.57,84.44,84.49,22302.0,84.47,84.57,84.44,84.49,22302.0
2019-03-06 12:40:00,84.48,84.49,84.28,84.33,26881.0,84.48,84.49,84.28,84.33,26881.0
2019-03-06 12:50:00,84.32,84.41,84.26,84.41,46855.0,84.32,84.41,84.26,84.41,46855.0
2019-03-06 13:00:00,84.41,84.41,84.31,84.39,25575.0,84.41,84.41,84.31,84.39,25575.0
2019-03-06 13:10:00,84.39,84.56,84.39,84.51,21697.0,84.39,84.56,84.39,84.51,21697.0
2019-03-06 13:20:00,84.51,84.57,84.46,84.57,15625.0,84.51,84.57,84.46,84.57,15625.0
2019-03-06 13:30:00,84.55,84.55,84.35,84.53,18502.0,84.55,84.55,84.35,84.53,18502.0
2019-03-06 13:40:00,84.55,84.62,84.49,84.5,22814.0,84.55,84.62,84.49,84.5,22814.0
2019-03-06 13:50:00,84.49,84.66,84.43,84.63,16542.0,84.49,84.66,84.43,84.63,16542.0
2019-03-06 14:00:00,84.63,84.72,84.52,84.61,17601.0,84.63,84.72,84.52,84.61,17601.0
2019-03-06 14:10:00,84.65,84.7,84.55,84.59,22245.0,84.65,84.7,84.55,84.59,22245.0
2019-03-06 14:20:00,84.6,84.7,84.57,84.63,17506.0,84.6,84.7,84.57,84.63,17506.0
2019-03-06 14:30:00,84.61,84.62,84.5,84.52,16908.0,84.61,84.62,84.5,84.52,16908.0
2019-03-06 14:40:00,84.53,84.65,84.52,84.64,20044.0,84.53,84.65,84.52,84.64,20044.0
2019-03-06 14:50:00,84.65,84.66,84.52,84.53,21799.0,84.65,84.66,84.52,84.53,21799.0
2019-03-06 15:00:00,84.52,84.64,84.46,84.48,21619.0,84.52,84.64,84.46,84.48,21619.0
2019-03-06 15:10:00,84.49,84.51,84.34,84.41,33400.0,84.49,84.51,84.34,84.41,33400.0
2019-03-06 15:20:00,84.4,84.51,84.39,84.51,32301.0,84.4,84.51,84.39,84.51,32301.0
2019-03-06 15:30:00,84.51,84.6,84.45,84.59,55357.0,84.51,84.6,84.45,84.59,55357.0
2019-03-06 15:40:00,84.59,84.7,84.56,84.65,57501.0,84.59,84.7,84.56,84.65,57501.0
2019-03-06 15:50:00,84.65,84.65,84.32,84.33,259094.0,84.65,84.65,84.32,84.33,259094.0
2019-03-07 09:30:00,83.98,84.2,83.28,83.38,28471.0,83.98,84.2,83.28,83.38,28471.0
2019-03-07 09:40:00,83.33,83.37,83.1,83.12,34208.0,83.33,83.37,83.1,83.12,34208.0
2019-03-07 09:50:00,83.13,83.16,82.55,82.64,122090.0,83.13,83.16,82.55,82.64,122090.0
2019-03-07 10:00:00,82.62,82.65,82.32,82.32,94140.0,82.62,82.65,82.32,82.32,94140.0
2019-03-07 10:10:00,82.33,82.33,81.96,82.04,124158.0,82.33,82.33,81.96,82.04,124158.0
2019-03-07 10:20:00,82.04,82.67,81.95,82.62,69883.0,82.04,82.67,81.95,82.62,69883.0
2019-03-07 10:30:00,82.59,82.69,82.43,82.6,70682.0,82.59,82.69,82.43,82.6,70682.0
2019-03-07 10:40:00,82.58,82.69,82.44,82.57,36632.0,82.58,82.69,82.44,82.57,36632.0
2019-03-07 10:50:00,82.59,82.93,82.52,82.92,126648.0,82.59,82.93,82.52,82.92,126648.0
2019-03-07 11:00:00,82.92,82.94,82.59,82.68,51916.0,82.92,82.94,82.59,82.68,51916.0
2019-03-07 11:10:00,82.7,82.72,82.57,82.63,17936.0,82.7,82.72,82.57,82.63,17936.0
2019-03-07 11:20:00,82.59,82.93,82.48,82.91,22903.0,82.59,82.93,82.48,82.91,22903.0
2019-03-07 11:30:00,82.92,83.11,82.85,82.96,25451.0,82.92,83.11,82.85,82.96,25451.0
2019-03-07 11:40:00,82.94,82.98,82.8,82.84,12317.0,82.94,82.98,82.8,82.84,12317.0
2019-03-07 11:50:00,82.82,82.86,82.74,82.74,18984.0,82.82,82.86,82.74,82.74,18984.0
2019-03-07 12:00:00,82.73,82.78,82.71,82.75,22798.0,82.73,82.78,82.71,82.75,22798.0
2019-03-07 12:10:00,82.75,82.77,82.63,82.77,48563.0,82.75,82.77,82.63,82.77,48563.0
2019-03-07 12:20:00,82.77,82.78,82.67,82.67,22013.0,82.77,82.78,82.67,82.67,22013.0
2019-03-07 12:30:00,82.65,82.79,82.59,82.65,74264.0,82.65,82.79,82.59,82.65,74264.0
2019-03-07 12:40:00,82.65,82.76,82.55,82.76,30473.0,82.65,82.76,82.55,82.76,30473.0
2019-03-07 12:50:00,82.77,82.96,82.67,82.85,27381.0,82.77,82.96,82.67,82.85,27381.0
2019-03-07 13:00:00,82.82,82.89,82.8,82.85,58013.0,82.82,82.89,82.8,82.85,58013.0
2019-03-07 13:10:00,82.84,82.93,82.79,82.84,40462.0,82.84,82.93,82.79,82.84,40462.0
2019-03-07 13:20:00,82.83,82.89,82.74,82.76,25295.0,82.83,82.89,82.74,82.76,25295.0
2019-03-07 13:30:00,82.74,82.76,82.58,82.63,36228.0,82.74,82.76,82.58,82.63,36228.0
2019-03-07 13:40:00,82.64,82.67,82.58,82.62,45662.0,82.64,82.67,82.58,82.62,45662.0
2019-03-07 13:50:00,82.62,82.64,82.45,82.48,47109.0,82.62,82.64,82.45,82.48,47109.0
2019-03-07 14:00:00,82.47,82.58,82.44,82.51,31187.0,82.47,82.58,82.44,82.51,31187.0
2019-03-07 14:10:00,82.52,82.53,82.28,82.34,50417.0,82.52,82.53,82.28,82.34,50417.0
2019-03-07 14:20:00,82.34,82.61,82.34,82.61,140086.0,82.34,82.61,82.34,82.61,140086.0
2019-03-07 14:30:00,82.6,82.62,82.51,82.6,40870.0,82.6,82.62,82.51,82.6,40870.0
2019-03-07 14:40:00,82.61,82.61,82.49,82.57,46818.0,82.61,82.61,82.49,82.57,46818.0
2019-03-07 14:50:00,82.56,82.61,82.42,82.52,47543.0,82.56,82.61,82.42,82.52,47543.0
2019-03-07 15:00:00,82.51,82.52,82.37,82.47,49905.0,82.51,82.52,82.37,82.47,49905.0
2019-03-07 15:10:00,82.47,82.49,82.35,82.42,51211.0,82.47,82.49,82.35,82.42,51211.0
2019-03-07 15:20:00,82.41,82.47,82.34,82.36,97417.0,82.41,82.47,82.34,82.36,97417.0
2019-03-07 15:30:00,82.37,82.46,82.33,82.38,113596.0,82.37,82.46,82.33,82.38,113596.0
2019-03-07 15:40:00,82.38,82.41,82.3,82.38,128984.0,82.38,82.41,82.3,82.38,128984.0
2019-03-07 15:50:00,82.38,82.65,82.33,82.61,256773.0,82.38,82.65,82.33,82.61,256773.0
2019-03-08 09:30:00,81.99,82.19,81.62,82.19,60004.0,81.99,82.19,81.62,82.19,60004.0
2019-03-08 09:40:00,82.14,82.44,82.08,82.43,47679.0,82.14,82.44,82.08,82.43,47679.0
2019-03-08 09:50:00,82.48,82.65,82.42,82.59,25240.0,82.48,82.65,82.42,82.59,25240.0
2019-03-08 10:00:00,82.59,82.69,82.45,82.69,36130.0,82.59,82.69,82.45,82.69,36130.0
2019-03-08 10:10:00,82.66,82.77,82.56,82.68,30449.0,82.66,82.77,82.56,82.68,30449.0
2019-03-08 10:20:00,82.62,82.8,82.54,82.77,13885.0,82.62,82.8,82.54,82.77,13885.0
2019-03-08 10:30:00,82.76,82.83,82.46,82.48,20106.0,82.76,82.83,82.46,82.48,20106.0
2019-03-08 10:40:00,82.48,82.89,82.4,82.87,17129.0,82.48,82.89,82.4,82.87,17129.0
2019-03-08 10:50:00,82.9,82.9,82.74,82.81,21564.0,82.9,82.9,82.74,82.81,21564.0
2019-03-08 11:00:00,82.78,82.87,82.59,82.61,23141.0,82.78,82.87,82.59,82.61,23141.0
2019-03-08 11:10:00,82.62,82.77,82.6,82.62,20063.0,82.62,82.77,82.6,82.62,20063.0
2019-03-08 11:20:00,82.64,82.7,82.53,82.59,23586.0,82.64,82.7,82.53,82.59,23586.0
2019-03-08 11:30:00,82.61,82.74,82.48,82.48,28639.0,82.61,82.74,82.48,82.48,28639.0
2019-03-08 11:40:00,82.53,82.59,82.3,82.3,23918.0,82.53,82.59,82.3,82.3,23918.0
2019-03-08 11:50:00,82.31,82.33,82.2,82.23,18201.0,82.31,82.33,82.2,82.23,18201.0
2019-03-08 12:00:00,82.21,82.22,82.01,82.04,22937.0,82.21,82.22,82.01,82.04,22937.0
2019-03-08 12:10:00,82.03,82.12,82.0,82.0,13340.0,82.03,82.12,82.0,82.0,13340.0
2019-03-08 12:20:00,82.0,82.09,81.95,82.06,18189.0,82.0,82.09,81.95,82.06,18189.0
2019-03-08 12:30:00,82.06,82.21,82.05,82.12,18434.0,82.06,82.21,82.05,82.12,18434.0
2019-03-08 12:40:00,82.13,82.13,81.92,81.92,19452.0,82.13,82.13,81.92,81.92,19452.0
2019-03-08 12:50:00,81.93,81.93,81.81,81.86,14100.0,81.93,81.93,81.81,81.86,14100.0
2019-03-08 13:00:00,81.85,81.91,81.82,81.84,15929.0,81.85,81.91,81.82,81.84,15929.0
2019-03-08 13:10:00,81.86,81.97,81.86,81.94,20551.0,81.86,81.97,81.86,81.94,20551.0
2019-03-08 13:20:00,81.92,81.97,81.8,81.95,16421.0,81.92,81.97,81.8,81.95,16421.0
2019-03-08 13:30:00,81.97,82.06,81.92,82.04,17872.0,81.97,82.06,81.92,82.04,17872.0
2019-03-08 13:40:00,82.02,82.17,82.02,82.13,17299.0,82.02,82.17,82.02,82.13,17299.0
2019-03-08 13:50:00,82.14,82.18,82.02,82.06,19706.0,82.14,82.18,82.02,82.06,19706.0
2019-03-08 14:00:00,82.05,82.07,81.98,82.05,16320.0,82.05,82.07,81.98,82.05,16320.0
2019-03-08 14:10:00,82.04,82.1,81.98,82.02,21073.0,82.04,82.1,81.98,82.02,21073.0
2019-03-08 14:20:00,82.01,82.18,81.97,82.17,35980.0,82.01,82.18,81.97,82.17,35980.0
2019-03-08 14:30:00,82.17,82.18,82.08,82.1,21645.0,82.17,82.18,82.08,82.1,21645.0
2019-03-08 14:40:00,82.09,82.2,82.08,82.2,38933.0,82.09,82.2,82.08,82.2,38933.0
2019-03-08 14:50:00,82.2,82.5,82.17,82.21,39789.0,82.2,82.5,82.17,82.21,39789.0
2019-03-08 15:00:00,82.22,82.31,82.17,82.28,24611.0,82.22,82.31,82.17,82.28,24611.0
2019-03-08 15:10:00,82.26,82.26,82.12,82.15,39347.0,82.26,82.26,82.12,82.15,39347.0
2019-03-08 15:20:00,82.15,82.23,82.09,82.18,45133.0,82.15,82.23,82.09,82.18,45133.0
2019-03-08 15:30:00,82.18,82.3,82.1,82.21,49932.0,82.18,82.3,82.1,82.21,49932.0
2019-03-08 15:40:00,82.21,82.38,82.21,82.34,64346.0,82.21,82.38,82.21,82.34,64346.0
2019-03-08 15:50:00,82.34,82.46,82.34,82.41,164241.0,82.34,82.46,82.34,82.41,164241.0
2019-03-11 09:30:00,81.94,82.26,81.87,82.01,201253.0,81.94,82.26,81.87,82.01,201253.0
2019-03-11 09:40:00,82.04,82.18,81.74,82.01,139335.0,82.04,82.18,81.74,82.01,139335.0
2019-03-11 09:50:00,81.98,82.42,81.82,82.4,73304.0,81.98,82.42,81.82,82.4,73304.0
2019-03-11 10:00:00,82.38,82.42,82.16,82.23,31052.0,82.38,82.42,82.16,82.23,31052.0
2019-03-11 10:10:00,82.18,82.24,82.05,82.09,70131.0,82.18,82.24,82.05,82.09,70131.0
2019-03-11 10:20:00,82.1,82.15,81.98,82.0,83350.0,82.1,82.15,81.98,82.0,83350.0
2019-03-11 10:30:00,82.02,82.25,81.98,82.23,85604.0,82.02,82.25,81.98,82.23,85604.0
2019-03-11 10:40:00,82.25,82.34,82.22,82.22,58048.0,82.25,82.34,82.22,82.22,58048.0
2019-03-11 10:50:00,82.24,82.27,82.13,82.17,104506.0,82.24,82.27,82.13,82.17,104506.0
2019-03-11 11:00:00,82.17,82.19,82.09,82.11,29942.0,82.17,82.19,82.09,82.11,29942.0
2019-03-11 11:10:00,82.1,82.21,82.08,82.16,94417.0,82.1,82.21,82.08,82.16,94417.0
2019-03-11 11:20:00,82.17,82.3,82.05,82.28,78259.0,82.17,82.3,82.05,82.28,78259.0
2019-03-11 11:30:00,82.29,82.43,82.24,82.31,59156.0,82.29,82.43,82.24,82.31,59156.0
2019-03-11 11:40:00,82.35,82.43,82.19,82.2,142728.0,82.35,82.43,82.19,82.2,142728.0
2019-03-11 11:50:00,82.21,82.24,82.14,82.19,22947.0,82.21,82.24,82.14,82.19,22947.0
2019-03-11 12:00:00,82.19,82.2,82.13,82.15,42650.0,82.19,82.2,82.13,82.15,42650.0
2019-03-11 12:10:00,82.14,82.16,81.96,81.96,28854.0,82.14,82.16,81.96,81.96,28854.0
2019-03-11 12:20:00,81.96,82.04,81.88,81.99,73360.0,81.96,82.04,81.88,81.99,73360.0
2019-03-11 12:30:00,82.01,82.07,81.96,82.01,20615.0,82.01,82.07,81.96,82.01,20615.0
2019-03-11 12:40:00,82.03,82.13,82.02,82.06,32615.0,82.03,82.13,82.02,82.06,32615.0
2019-03-11 12:50:00,82.06,82.19,82.05,82.14,37258.0,82.06,82.19,82.05,82.14,37258.0
2019-03-11 13:00:00,82.15,82.16,82.06,82.06,38798.0,82.15,82.16,82.06,82.06,38798.0
2019-03-11 13:10:00,82.05,82.07,81.98,81.99,41170.0,82.05,82.07,81.98,81.99,41170.0
2019-03-11 13:20:00,81.98,82.06,81.98,82.03,37282.0,81.98,82.06,81.98,82.03,37282.0
2019-03-11 13:30:00,82.05,82.11,82.03,82.1,67444.0,82.05,82.11,82.03,82.1,67444.0
2019-03-11 13:40:00,82.1,82.16,82.06,82.1,37137.0,82.1,82.16,82.06,82.1,37137.0
2019-03-11 13:50:00,82.1,82.15,82.08,82.14,33911.0,82.1,82.15,82.08,82.14,33911.0
2019-03-11 14:00:00,82.14,82.14,81.98,81.99,34625.0,82.14,82.14,81.98,81.99,34625.0
2019-03-11 14:10:00,81.98,81.99,81.92,81.95,25230.0,81.98,81.99,81.92,81.95,25230.0
2019-03-11 14:20:00,81.95,82.01,81.93,81.95,25735.0,81.95,82.01,81.93,81.95,25735.0
2019-03-11 14:30:00,81.96,82.04,81.95,82.0,49339.0,81.96,82.04,81.95,82.0,49339.0
2019-03-11 14:40:00,82.01,82.02,81.94,81.97,35066.0,82.01,82.02,81.94,81.97,35066.0
2019-03-11 14:50:00,81.96,82.02,81.92,82.01,71846.0,81.96,82.02,81.92,82.01,71846.0
2019-03-11 15:00:00,82.01,82.21,82.0,82.15,105458.0,82.01,82.21,82.0,82.15,105458.0
2019-03-11 15:10:00,82.15,82.22,82.13,82.19,71384.0,82.15,82.22,82.13,82.19,71384.0
2019-03-11 15:20:00,82.2,82.33,82.16,82.23,97497.0,82.2,82.33,82.16,82.23,97497.0
2019-03-11 15:30:00,82.24,82.25,82.19,82.2,63085.0,82.24,82.25,82.19,82.2,63085.0
2019-03-11 15:40:00,82.19,82.26,82.18,82.25,80656.0,82.19,82.26,82.18,82.25,80656.0
2019-03-11 15:50:00,82.26,82.53,82.23,82.36,466803.0,82.26,82.53,82.23,82.36,466803.0
2019-03-12 09:30:00,82.67,82.91,80.69,80.85,253028.0,82.67,82.91,80.69,80.85,253028.0
2019-03-12 09:40:00,80.85,80.96,79.79,79.81,223501.0,80.85,80.96,79.79,79.81,223501.0
2019-03-12 09:50:00,79.77,80.51,79.75,80.42,350919.0,79.77,80.51,79.75,80.42,350919.0
2019-03-12 10:00:00,80.41,80.59,80.07,80.17,201556.0,80.41,80.59,80.07,80.17,201556.0
2019-03-12 10:10:00,80.16,80.31,79.9,80.05,201740.0,80.16,80.31,79.9,80.05,201740.0
2019-03-12 10:20:00,80.05,80.32,80.05,80.3,92580.0,80.05,80.32,80.05,80.3,92580.0
2019-03-12 10:30:00,80.31,80.37,80.11,80.22,137366.0,80.31,80.37,80.11,80.22,137366.0
2019-03-12 10:40:00,80.21,80.59,80.15,80.51,156446.0,80.21,80.59,80.15,80.51,156446.0
2019-03-12 10:50:00,80.53,80.75,80.33,80.4,161091.0,80.53,80.75,80.33,80.4,161091.0
2019-03-12 11:00:00,80.4,80.46,80.25,80.4,89309.0,80.4,80.46,80.25,80.4,89309.0
2019-03-12 11:10:00,80.39,80.43,80.28,80.39,115392.0,80.39,80.43,80.28,80.39,115392.0
2019-03-12 11:20:00,80.39,80.48,80.27,80.38,99447.0,80.39,80.48,80.27,80.38,99447.0
2019-03-12 11:30:00,80.37,80.6,80.33,80.55,56788.0,80.37,80.6,80.33,80.55,56788.0
2019-03-12 11:40:00,80.54,80.55,80.36,80.36,60732.0,80.54,80.55,80.36,80.36,60732.0
2019-03-12 11:50:00,80.36,80.47,80.33,80.41,62282.0,80.36,80.47,80.33,80.41,62282.0
2019-03-12 12:00:00,80.41,80.43,80.29,80.37,78341.0,80.41,80.43,80.29,80.37,78341.0
2019-03-12 12:10:00,80.37,80.44,80.34,80.39,48957.0,80.37,80.44,80.34,80.39,48957.0
2019-03-12 12:20:00,80.38,80.46,80.3,80.37,64619.0,80.38,80.46,80.3,80.37,64619.0
2019-03-12 12:30:00,80.35,80.39,80.28,80.36,44252.0,80.35,80.39,80.28,80.36,44252.0
2019-03-12 12:40:00,80.36,80.38,80.3,80.38,58449.0,80.36,80.38,80.3,80.38,58449.0
2019-03-12 12:50:00,80.38,80.41,80.31,80.36,81745.0,80.38,80.41,80.31,80.36,81745.0
2019-03-12 13:00:00,80.35,80.44,80.35,80.38,42828.0,80.35,80.44,80.35,80.38,42828.0
2019-03-12 13:10:00,80.37,80.4,80.3,80.33,58980.0,80.37,80.4,80.3,80.33,58980.0
2019-03-12 13:20:00,80.32,80.4,80.28,80.33,63287.0,80.32,80.4,80.28,80.33,63287.0
2019-03-12 13:30:00,80.33,80.44,80.26,80.4,58734.0,80.33,80.44,80.26,80.4,58734.0
2019-03-12 13:40:00,80.41,80.53,80.35,80.5,74182.0,80.41,80.53,80.35,80.5,74182.0
2019-03-12 13:50:00,80.5,80.63,80.48,80.49,64214.0,80.5,80.63,80.48,80.49,64214.0
2019-03-12 14:00:00,80.49,80.57,80.49,80.55,45470.0,80.49,80.57,80.49,80.55,45470.0
2019-03-12 14:10:00,80.56,80.69,80.54,80.64,81492.0,80.56,80.69,80.54,80.64,81492.0
2019-03-12 14:20:00,80.64,80.64,80.42,80.43,65442.0,80.64,80.64,80.42,80.43,65442.0
2019-03-12 14:30:00,80.44,80.48,80.38,80.38,42157.0,80.44,80.48,80.38,80.38,42157.0
2019-03-12 14:40:00,80.39,80.39,80.2,80.23,46189.0,80.39,80.39,80.2,80.23,46189.0
2019-03-12 14:50:00,80.23,80.23,80.11,80.15,67678.0,80.23,80.23,80.11,80.15,67678.0
2019-03-12 15:00:00,80.15,80.16,79.99,80.09,89550.0,80.15,80.16,79.99,80.09,89550.0
2019-03-12 15:10:00,80.09,80.09,79.87,79.88,98063.0,80.09,80.09,79.87,79.88,98063.0
2019-03-12 15:20:00,79.88,80.05,79.85,79.96,125491.0,79.88,80.05,79.85,79.96,125491.0
2019-03-12 15:30:00,79.96,79.99,79.83,79.99,229167.0,79.96,79.99,79.83,79.99,229167.0
2019-03-12 15:40:00,80.0,80.04,79.83,79.98,260591.0,80.0,80.04,79.83,79.98,260591.0
2019-03-12 15:50:00,79.98,79.98,79.59,79.85,560409.0,79.98,79.98,79.59,79.85,560409.0
2019-03-13 09:30:00,80.5,80.94,80.3,80.9,86350.0,80.5,80.94,80.3,80.9,86350.0
2019-03-13 09:40:00,80.91,81.29,80.74,81.22,77026.0,80.91,81.29,80.74,81.22,77026.0
2019-03-13 09:50:00,81.19,81.33,81.07,81.17,57267.0,81.19,81.33,81.07,81.17,57267.0
2019-03-13 10:00:00,81.21,81.3,81.12,81.19,37701.0,81.21,81.3,81.12,81.19,37701.0
2019-03-13 10:10:00,81.19,81.23,80.9,80.95,30962.0,81.19,81.23,80.9,80.95,30962.0
2019-03-13 10:20:00,80.97,81.0,80.84,80.87,23542.0,80.97,81.0,80.84,80.87,23542.0
2019-03-13 10:30:00,80.88,80.89,80.7,80.74,29877.0,80.88,80.89,80.7,80.74,29877.0
2019-03-13 10:40:00,80.74,80.9,80.65,80.68,21529.0,80.74,80.9,80.65,80.68,21529.0
2019-03-13 10:50:00,80.68,80.81,80.67,80.81,27280.0,80.68,80.81,80.67,80.81,27280.0
2019-03-13 11:00:00,80.82,80.93,80.8,80.88,34073.0,80.82,80.93,80.8,80.88,34073.0
2019-03-13 11:10:00,80.97,81.32,80.94,81.27,24914.0,80.97,81.32,80.94,81.27,24914.0
2019-03-13 11:20:00,81.3,81.36,81.26,81.3,21897.0,81.3,81.36,81.26,81.3,21897.0
2019-03-13 11:30:00,81.27,81.29,81.11,81.11,22241.0,81.27,81.29,81.11,81.11,22241.0
2019-03-13 11:40:00,81.11,81.15,80.88,80.93,25969.0,81.11,81.15,80.88,80.93,25969.0
2019-03-13 11:50:00,80.93,80.94,80.72,80.9,42970.0,80.93,80.94,80.72,80.9,42970.0
2019-03-13 12:00:00,80.9,81.17,80.83,81.05,26170.0,80.9,81.17,80.83,81.05,26170.0
2019-03-13 12:10:00,81.05,81.14,81.04,81.1,18806.0,81.05,81.14,81.04,81.1,18806.0
2019-03-13 12:20:00,81.1,81.24,81.06,81.23,27848.0,81.1,81.24,81.06,81.23,27848.0
2019-03-13 12:30:00,81.23,81.26,81.11,81.12,23171.0,81.23,81.26,81.11,81.12,23171.0
2019-03-13 12:40:00,81.12,81.22,81.11,81.17,14595.0,81.12,81.22,81.11,81.17,14595.0
2019-03-13 12:50:00,81.16,81.27,81.15,81.19,18100.0,81.16,81.27,81.15,81.19,18100.0
2019-03-13 13:00:00,81.2,81.27,81.19,81.25,13210.0,81.2,81.27,81.19,81.25,13210.0
2019-03-13 13:10:00,81.24,81.4,81.22,81.29,23117.0,81.24,81.4,81.22,81.29,23117.0
2019-03-13 13:20:00,81.29,81.29,81.15,81.17,19212.0,81.29,81.29,81.15,81.17,19212.0
2019-03-13 13:30:00,81.16,81.19,81.13,81.19,17341.0,81.16,81.19,81.13,81.19,17341.0
2019-03-13 13:40:00,81.18,81.23,81.02,81.09,27988.0,81.18,81.23,81.02,81.09,27988.0
2019-03-13 13:50:00,81.08,81.17,81.03,81.16,15296.0,81.08,81.17,81.03,81.16,15296.0
2019-03-13 14:00:00,81.16,81.19,81.08,81.17,23699.0,81.16,81.19,81.08,81.17,23699.0
2019-03-13 14:10:00,81.16,81.16,81.01,81.04,17601.0,81.16,81.16,81.01,81.04,17601.0
2019-03-13 14:20:00,81.04,81.06,80.14,80.17,94585.0,81.04,81.06,80.14,80.17,94585.0
2019-03-13 14:30:00,80.15,80.85,79.88,80.62,135422.0,80.15,80.85,79.88,80.62,135422.0
2019-03-13 14:40:00,80.6,80.88,80.59,80.59,54071.0,80.6,80.88,80.59,80.59,54071.0
2019-03-13 14:50:00,80.6,80.85,80.59,80.83,23444.0,80.6,80.85,80.59,80.83,23444.0
2019-03-13 15:00:00,80.81,80.89,80.64,80.74,30824.0,80.81,80.89,80.64,80.74,30824.0
2019-03-13 15:10:00,80.76,80.84,80.63,80.84,40141.0,80.76,80.84,80.63,80.84,40141.0
2019-03-13 15:20:00,80.82,81.07,80.75,80.94,78569.0,80.82,81.07,80.75,80.94,78569.0
2019-03-13 15:30:00,80.92,81.21,80.9,81.08,67363.0,80.92,81.21,80.9,81.08,67363.0
2019-03-13 15:40:00,81.07,81.27,81.05,81.09,92844.0,81.07,81.27,81.05,81.09,92844.0
2019-03-13 15:50:00,81.09,81.38,81.08,81.22,297101.0,81.09,81.38,81.08,81.22,297101.0
2019-03-14 09:30:00,81.33,82.06,81.09,81.88,59442.0,81.33,82.06,81.09,81.88,59442.0
2019-03-14 09:40:00,81.88,81.95,81.55,81.57,77035.0,81.88,81.95,81.55,81.57,77035.0
2019-03-14 09:50:00,81.59,81.95,81.43,81.88,30867.0,81.59,81.95,81.43,81.88,30867.0
2019-03-14 10:00:00,81.87,81.92,81.53,81.58,65193.0,81.87,81.92,81.53,81.58,65193.0
2019-03-14 10:10:00,81.6,81.78,81.59,81.74,48511.0,81.6,81.78,81.59,81.74,48511.0
2019-03-14 10:20:00,81.73,81.87,81.72,81.8,19884.0,81.73,81.87,81.72,81.8,19884.0
2019-03-14 10:30:00,81.79,81.93,81.74,81.81,23860.0,81.79,81.93,81.74,81.81,23860.0
2019-03-14 10:40:00,81.77,81.88,81.73,81.75,39877.0,81.77,81.88,81.73,81.75,39877.0
2019-03-14 10:50:00,81.76,81.76,81.42,81.57,53266.0,81.76,81.76,81.42,81.57,53266.0
2019-03-14 11:00:00,81.56,81.63,81.31,81.31,38343.0,81.56,81.63,81.31,81.31,38343.0
2019-03-14 11:10:00,81.31,81.5,81.31,81.46,22733.0,81.31,81.5,81.31,81.46,22733.0
2019-03-14 11:20:00,81.48,81.55,81.42,81.43,17501.0,81.48,81.55,81.42,81.43,17501.0
2019-03-14 11:30:00,81.42,81.46,81.24,81.26,62507.0,81.42,81.46,81.24,81.26,62507.0
2019-03-14 11:40:00,81.25,81.44,81.22,81.42,50897.0,81.25,81.44,81.22,81.42,50897.0
2019-03-14 11:50:00,81.43,81.46,81.21,81.27,26142.0,81.43,81.46,81.21,81.27,26142.0
2019-03-14 12:00:00,81.27,81.48,81.27,81.44,14166.0,81.27,81.48,81.27,81.44,14166.0
2019-03-14 12:10:00,81.42,81.6,81.36,81.54,19905.0,81.42,81.6,81.36,81.54,19905.0
2019-03-14 12:20:00,81.56,81.56,81.47,81.5,9164.0,81.56,81.56,81.47,81.5,9164.0
2019-03-14 12:30:00,81.48,81.48,81.34,81.34,14742.0,81.48,81.48,81.34,81.34,14742.0
2019-03-14 12:40:00,81.38,81.43,81.34,81.4,13238.0,81.38,81.43,81.34,81.4,13238.0
2019-03-14 12:50:00,81.41,81.43,81.35,81.37,17002.0,81.41,81.43,81.35,81.37,17002.0
2019-03-14 13:00:00,81.38,81.38,81.3,81.31,15376.0,81.38,81.38,81.3,81.31,15376.0
2019-03-14 13:10:00,81.33,81.39,81.29,81.33,15784.0,81.33,81.39,81.29,81.33,15784.0
2019-03-14 13:20:00,81.32,81.38,81.22,81.32,41788.0,81.32,81.38,81.22,81.32,41788.0
2019-03-14 13:30:00,81.31,81.35,81.27,81.32,22409.0,81.31,81.35,81.27,81.32,22409.0
2019-03-14 13:40:00,81.33,81.34,81.29,81.31,14271.0,81.33,81.34,81.29,81.31,14271.0
2019-03-14 13:50:00,81.31,81.38,81.28,81.38,25270.0,81.31,81.38,81.28,81.38,25270.0
2019-03-14 14:00:00,81.36,81.46,81.34,81.44,20258.0,81.36,81.46,81.34,81.44,20258.0
2019-03-14 14:10:00,81.42,81.45,81.34,81.44,13036.0,81.42,81.45,81.34,81.44,13036.0
2019-03-14 14:20:00,81.43,81.49,81.42,81.49,12590.0,81.43,81.49,81.42,81.49,12590.0
2019-03-14 14:30:00,81.47,81.49,81.4,81.41,12130.0,81.47,81.49,81.4,81.41,12130.0
2019-03-14 14:40:00,81.4,81.48,81.39,81.4,14212.0,81.4,81.48,81.39,81.4,14212.0
2019-03-14 14:50:00,81.38,81.57,81.34,81.57,28374.0,81.38,81.57,81.34,81.57,28374.0
2019-03-14 15:00:00,81.58,81.64,81.54,81.6,19130.0,81.58,81.64,81.54,81.6,19130.0
2019-03-14 15:10:00,81.61,81.63,81.56,81.62,19614.0,81.61,81.63,81.56,81.62,19614.0
2019-03-14 15:20:00,81.62,81.72,81.61,81.7,39271.0,81.62,81.72,81.61,81.7,39271.0
2019-03-14 15:30:00,81.7,81.73,81.58,81.61,34345.0,81.7,81.73,81.58,81.61,34345.0
2019-03-14 15:40:00,81.61,81.64,81.45,81.46,88751.0,81.61,81.64,81.45,81.46,88751.0
2019-03-14 15:50:00,81.47,81.53,81.4,81.5,131649.0,81.47,81.53,81.4,81.5,131649.0
2019-03-15 09:30:00,81.76,82.04,81.54,81.98,422699.0,81.76,82.04,81.54,81.98,422699.0
2019-03-15 09:40:00,81.98,82.27,81.93,82.27,48204.0,81.98,82.27,81.93,82.27,48204.0
2019-03-15 09:50:00,82.24,82.38,82.13,82.37,50084.0,82.24,82.38,82.13,82.37,50084.0
2019-03-15 10:00:00,82.36,82.48,82.25,82.31,94603.0,82.36,82.48,82.25,82.31,94603.0
2019-03-15 10:10:00,82.31,82.32,82.13,82.15,50024.0,82.31,82.32,82.13,82.15,50024.0
2019-03-15 10:20:00,82.14,82.18,81.88,81.99,22903.0,82.14,82.18,81.88,81.99,22903.0
2019-03-15 10:30:00,81.97,82.08,81.93,81.98,29873.0,81.97,82.08,81.93,81.98,29873.0
2019-03-15 10:40:00,81.98,82.13,81.93,81.93,41785.0,81.98,82.13,81.93,81.93,41785.0
2019-03-15 10:50:00,81.93,82.06,81.92,82.04,21010.0,81.93,82.06,81.92,82.04,21010.0
2019-03-15 11:00:00,82.04,82.07,81.86,81.88,32336.0,82.04,82.07,81.86,81.88,32336.0
2019-03-15 11:10:00,81.89,82.09,81.87,82.05,26245.0,81.89,82.09,81.87,82.05,26245.0
2019-03-15 11:20:00,82.03,82.06,81.88,81.95,26798.0,82.03,82.06,81.88,81.95,26798.0
2019-03-15 11:30:00,81.95,81.95,81.54,81.6,39378.0,81.95,81.95,81.54,81.6,39378.0
2019-03-15 11:40:00,81.61,81.71,81.52,81.71,42184.0,81.61,81.71,81.52,81.71,42184.0
2019-03-15 11:50:00,81.71,81.73,81.59,81.67,42100.0,81.71,81.73,81.59,81.67,42100.0
2019-03-15 12:00:00,81.68,81.78,81.66,81.75,42271.0,81.68,81.78,81.66,81.75,42271.0
2019-03-15 12:10:00,81.75,81.87,81.73,81.81,17703.0,81.75,81.87,81.73,81.81,17703.0
2019-03-15 12:20:00,81.83,81.83,81.74,81.82,22650.0,81.83,81.83,81.74,81.82,22650.0
2019-03-15 12:30:00,81.81,81.87,81.79,81.84,21747.0,81.81,81.87,81.79,81.84,21747.0
2019-03-15 12:40:00,81.84,81.9,81.81,81.87,22289.0,81.84,81.9,81.81,81.87,22289.0
2019-03-15 12:50:00,81.86,81.9,81.75,81.81,31780.0,81.86,81.9,81.75,81.81,31780.0
2019-03-15 13:00:00,81.82,81.9,81.82,81.84,18268.0,81.82,81.9,81.82,81.84,18268.0
2019-03-15 13:10:00,81.85,81.88,81.8,81.8,14355.0,81.85,81.88,81.8,81.8,14355.0
2019-03-15 13:20:00,81.78,81.84,81.75,81.77,16517.0,81.78,81.84,81.75,81.77,16517.0
2019-03-15 13:30:00,81.75,81.82,81.72,81.81,11628.0,81.75,81.82,81.72,81.81,11628.0
2019-03-15 13:40:00,81.8,81.82,81.76,81.81,17033.0,81.8,81.82,81.76,81.81,17033.0
2019-03-15 13:50:00,81.8,81.81,81.66,81.67,19407.0,81.8,81.81,81.66,81.67,19407.0
2019-03-15 14:00:00,81.68,81.73,81.66,81.7,33859.0,81.68,81.73,81.66,81.7,33859.0
2019-03-15 14:10:00,81.7,81.85,81.7,81.78,50605.0,81.7,81.85,81.7,81.78,50605.0
2019-03-15 14:20:00,81.79,81.79,81.53,81.56,55536.0,81.79,81.79,81.53,81.56,55536.0
2019-03-15 14:30:00,81.57,81.66,81.55,81.64,44310.0,81.57,81.66,81.55,81.64,44310.0
2019-03-15 14:40:00,81.63,81.64,81.5,81.51,24023.0,81.63,81.64,81.5,81.51,24023.0
2019-03-15 14:50:00,81.52,81.57,81.47,81.5,31545.0,81.52,81.57,81.47,81.5,31545.0
2019-03-15 15:00:00,81.5,81.51,81.43,81.47,29604.0,81.5,81.51,81.43,81.47,29604.0
2019-03-15 15:10:00,81.47,81.54,81.38,81.54,46832.0,81.47,81.54,81.38,81.54,46832.0
2019-03-15 15:20:00,81.54,81.58,81.52,81.54,54370.0,81.54,81.58,81.52,81.54,54370.0
2019-03-15 15:30:00,81.55,81.58,81.49,81.53,80995.0,81.55,81.58,81.49,81.53,80995.0
2019-03-15 15:40:00,81.53,81.65,81.51,81.56,106945.0,81.53,81.65,81.51,81.56,106945.0
2019-03-15 15:50:00,81.55,81.75,81.48,81.68,317780.0,81.55,81.75,81.48,81.68,317780.0
2019-03-18 09:30:00,81.39,81.59,81.11,81.19,61211.0,81.39,81.59,81.11,81.19,61211.0
2019-03-18 09:40:00,81.19,81.67,81.19,81.59,31444.0,81.19,81.67,81.19,81.59,31444.0
2019-03-18 09:50:00,81.6,81.68,81.52,81.61,20484.0,81.6,81.68,81.52,81.61,20484.0
2019-03-18 10:00:00,81.6,81.74,81.5,81.62,28190.0,81.6,81.74,81.5,81.62,28190.0
2019-03-18 10:10:00,81.63,81.73,81.25,81.26,31209.0,81.63,81.73,81.25,81.26,31209.0
2019-03-18 10:20:00,81.27,81.34,81.08,81.17,24012.0,81.27,81.34,81.08,81.17,24012.0
2019-03-18 10:30:00,81.17,81.35,81.16,81.27,36143.0,81.17,81.35,81.16,81.27,36143.0
2019-03-18 10:40:00,81.27,81.5,81.27,81.5,29149.0,81.27,81.5,81.27,81.5,29149.0
2019-03-18 10:50:00,81.52,81.54,81.4,81.49,25173.0,81.52,81.54,81.4,81.49,25173.0
2019-03-18 11:00:00,81.49,81.53,81.39,81.39,23268.0,81.49,81.53,81.39,81.39,23268.0
2019-03-18 11:10:00,81.4,81.4,81.27,81.3,30321.0,81.4,81.4,81.27,81.3,30321.0
2019-03-18 11:20:00,81.3,81.3,81.14,81.22,30830.0,81.3,81.3,81.14,81.22,30830.0
2019-03-18 11:30:00,81.23,81.24,80.89,80.99,41376.0,81.23,81.24,80.89,80.99,41376.0
2019-03-18 11:40:00,81.02,81.03,80.89,80.99,21557.0,81.02,81.03,80.89,80.99,21557.0
2019-03-18 11:50:00,81.0,81.04,80.83,80.85,37124.0,81.0,81.04,80.83,80.85,37124.0
2019-03-18 12:00:00,80.87,80.93,80.76,80.81,48869.0,80.87,80.93,80.76,80.81,48869.0
2019-03-18 12:10:00,80.8,80.81,80.71,80.76,36045.0,80.8,80.81,80.71,80.76,36045.0
2019-03-18 12:20:00,80.76,80.88,80.76,80.88,48675.0,80.76,80.88,80.76,80.88,48675.0
2019-03-18 12:30:00,80.88,80.88,80.75,80.81,42104.0,80.88,80.88,80.75,80.81,42104.0
2019-03-18 12:40:00,80.81,81.01,80.75,80.95,67877.0,80.81,81.01,80.75,80.95,67877.0
2019-03-18 12:50:00,80.96,80.97,80.87,80.97,35525.0,80.96,80.97,80.87,80.97,35525.0
2019-03-18 13:00:00,80.98,81.0,80.9,80.96,48592.0,80.98,81.0,80.9,80.96,48592.0
2019-03-18 13:10:00,80.96,80.97,80.82,80.87,33428.0,80.96,80.97,80.82,80.87,33428.0
2019-03-18 13:20:00,80.87,80.89,80.82,80.83,16552.0,80.87,80.89,80.82,80.83,16552.0
2019-03-18 13:30:00,80.82,80.83,80.71,80.77,24742.0,80.82,80.83,80.71,80.77,24742.0
2019-03-18 13:40:00,80.75,80.8,80.68,80.73,37314.0,80.75,80.8,80.68,80.73,37314.0
2019-03-18 13:50:00,80.72,80.77,80.72,80.76,17907.0,80.72,80.77,80.72,80.76,17907.0
2019-03-18 14:00:00,80.77,80.78,80.7,80.76,71653.0,80.77,80.78,80.7,80.76,71653.0
2019-03-18 14:10:00,80.76,80.79,80.69,80.69,23943.0,80.76,80.79,80.69,80.69,23943.0
2019-03-18 14:20:00,80.69,80.73,80.68,80.73,23667.0,80.69,80.73,80.68,80.73,23667.0
2019-03-18 14:30:00,80.73,80.77,80.71,80.71,28084.0,80.73,80.77,80.71,80.71,28084.0
2019-03-18 14:40:00,80.71,80.72,80.65,80.69,23375.0,80.71,80.72,80.65,80.69,23375.0
2019-03-18 14:50:00,80.68,80.68,80.63,80.67,27995.0,80.68,80.68,80.63,80.67,27995.0
2019-03-18 15:00:00,80.67,80.67,80.55,80.62,32152.0,80.67,80.67,80.55,80.62,32152.0
2019-03-18 15:10:00,80.61,80.62,80.5,80.62,68349.0,80.61,80.62,80.5,80.62,68349.0
2019-03-18 15:20:00,80.61,80.63,80.51,80.62,65334.0,80.61,80.63,80.51,80.62,65334.0
2019-03-18 15:30:00,80.61,80.7,80.58,80.63,73309.0,80.61,80.7,80.58,80.63,73309.0
2019-03-18 15:40:00,80.63,80.74,80.53,80.74,61292.0,80.63,80.74,80.53,80.74,61292.0
2019-03-18 15:50:00,80.74,80.79,80.69,80.72,152089.0,80.74,80.79,80.69,80.72,152089.0
2019-03-19 09:30:00,80.97,81.51,80.74,81.4,37577.0,80.97,81.51,80.74,81.4,37577.0
2019-03-19 09:40:00,81.39,81.6,81.32,81.38,71104.0,81.39,81.6,81.32,81.38,71104.0
2019-03-19 09:50:00,81.37,81.38,81.14,81.14,15348.0,81.37,81.38,81.14,81.14,15348.0
2019-03-19 10:00:00,81.13,81.39,81.12,81.31,18450.0,81.13,81.39,81.12,81.31,18450.0
2019-03-19 10:10:00,81.33,81.42,81.31,81.33,22506.0,81.33,81.42,81.31,81.33,22506.0
2019-03-19 10:20:00,81.34,81.45,81.27,81.43,24181.0,81.34,81.45,81.27,81.43,24181.0
2019-03-19 10:30:00,81.44,81.71,81.39,81.63,36050.0,81.44,81.71,81.39,81.63,36050.0
2019-03-19 10:40:00,81.64,81.65,81.53,81.6,22907.0,81.64,81.65,81.53,81.6,22907.0
2019-03-19 10:50:00,81.6,81.6,81.49,81.49,16618.0,81.6,81.6,81.49,81.49,16618.0
2019-03-19 11:00:00,81.48,81.55,81.48,81.49,15951.0,81.48,81.55,81.48,81.49,15951.0
2019-03-19 11:10:00,81.49,81.49,81.36,81.4,12398.0,81.49,81.49,81.36,81.4,12398.0
2019-03-19 11:20:00,81.41,81.46,81.34,81.38,11606.0,81.41,81.46,81.34,81.38,11606.0
2019-03-19 11:30:00,81.39,81.48,81.38,81.44,13973.0,81.39,81.48,81.38,81.44,13973.0
2019-03-19 11:40:00,81.44,81.59,81.44,81.58,15139.0,81.44,81.59,81.44,81.58,15139.0
2019-03-19 11:50:00,81.6,81.75,81.6,81.7,14356.0,81.6,81.75,81.6,81.7,14356.0
2019-03-19 12:00:00,81.71,81.79,81.71,81.77,24138.0,81.71,81.79,81.71,81.77,24138.0
2019-03-19 12:10:00,81.78,81.86,81.77,81.83,12473.0,81.78,81.86,81.77,81.83,12473.0
2019-03-19 12:20:00,81.83,81.85,81.71,81.72,13015.0,81.83,81.85,81.71,81.72,13015.0
2019-03-19 12:30:00,81.72,81.75,81.66,81.66,11156.0,81.72,81.75,81.66,81.66,11156.0
2019-03-19 12:40:00,81.66,81.71,81.33,81.38,23550.0,81.66,81.71,81.33,81.38,23550.0
2019-03-19 12:50:00,81.39,81.57,81.39,81.57,27690.0,81.39,81.57,81.39,81.57,27690.0
2019-03-19 13:00:00,81.58,81.62,81.52,81.57,35148.0,81.58,81.62,81.52,81.57,35148.0
2019-03-19 13:10:00,81.57,81.73,81.56,81.69,38695.0,81.57,81.73,81.56,81.69,38695.0
2019-03-19 13:20:00,81.7,81.8,81.69,81.76,28320.0,81.7,81.8,81.69,81.76,28320.0
2019-03-19 13:30:00,81.76,81.76,81.57,81.61,53273.0,81.76,81.76,81.57,81.61,53273.0
2019-03-19 13:40:00,81.61,81.67,81.58,81.66,30208.0,81.61,81.67,81.58,81.66,30208.0
2019-03-19 13:50:00,81.66,81.72,81.62,81.67,30433.0,81.66,81.72,81.62,81.67,30433.0
2019-03-19 14:00:00,81.67,81.83,81.67,81.79,29254.0,81.67,81.83,81.67,81.79,29254.0
2019-03-19 14:10:00,81.8,81.83,81.65,81.7,48685.0,81.8,81.83,81.65,81.7,48685.0
2019-03-19 14:20:00,81.7,81.75,81.65,81.73,18843.0,81.7,81.75,81.65,81.73,18843.0
2019-03-19 14:30:00,81.73,81.87,81.67,81.77,56563.0,81.73,81.87,81.67,81.77,56563.0
2019-03-19 14:40:00,81.76,81.8,81.64,81.66,27202.0,81.76,81.8,81.64,81.66,27202.0
2019-03-19 14:50:00,81.66,81.73,81.64,81.66,111961.0,81.66,81.73,81.64,81.66,111961.0
2019-03-19 15:00:00,81.67,81.76,81.67,81.7,54232.0,81.67,81.76,81.67,81.7,54232.0
2019-03-19 15:10:00,81.71,81.71,81.65,81.7,65742.0,81.71,81.71,81.65,81.7,65742.0
2019-03-19 15:20:00,81.7,81.7,81.37,81.42,170105.0,81.7,81.7,81.37,81.42,170105.0
2019-03-19 15:30:00,81.42,81.44,81.18,81.24,44142.0,81.42,81.44,81.18,81.24,44142.0
2019-03-19 15:40:00,81.23,81.23,81.09,81.17,60730.0,81.23,81.23,81.09,81.17,60730.0
2019-03-19 15:50:00,81.17,81.36,81.08,81.36,142877.0,81.17,81.36,81.08,81.36,142877.0
2019-03-20 09:30:00,81.18,81.4,80.91,81.12,39894.0,81.18,81.4,80.91,81.12,39894.0
2019-03-20 09:40:00,81.13,81.37,80.97,80.97,50019.0,81.13,81.37,80.97,80.97,50019.0
2019-03-20 09:50:00,80.96,81.11,80.7,80.76,98182.0,80.96,81.11,80.7,80.76,98182.0
2019-03-20 10:00:00,80.77,80.77,80.37,80.4,56616.0,80.77,80.77,80.37,80.4,56616.0
2019-03-20 10:10:00,80.35,80.5,80.22,80.3,48454.0,80.35,80.5,80.22,80.3,48454.0
2019-03-20 10:20:00,80.28,80.28,80.04,80.19,54916.0,80.28,80.28,80.04,80.19,54916.0
2019-03-20 10:30:00,80.2,80.24,80.04,80.04,39621.0,80.2,80.24,80.04,80.04,39621.0
2019-03-20 10:40:00,80.03,80.21,80.03,80.21,32941.0,80.03,80.21,80.03,80.21,32941.0
2019-03-20 10:50:00,80.21,80.21,80.08,80.16,27838.0,80.21,80.21,80.08,80.16,27838.0
2019-03-20 11:00:00,80.16,80.41,80.15,80.4,61061.0,80.16,80.41,80.15,80.4,61061.0
2019-03-20 11:10:00,80.42,80.42,80.21,80.34,47633.0,80.42,80.42,80.21,80.34,47633.0
2019-03-20 11:20:00,80.32,80.36,80.19,80.2,24488.0,80.32,80.36,80.19,80.2,24488.0
2019-03-20 11:30:00,80.2,80.25,80.1,80.16,86964.0,80.2,80.25,80.1,80.16,86964.0
2019-03-20 11:40:00,80.16,80.17,79.98,80.0,51816.0,80.16,80.17,79.98,80.0,51816.0
2019-03-20 11:50:00,80.01,80.01,79.8,79.95,49849.0,80.01,80.01,79.8,79.95,49849.0
2019-03-20 12:00:00,79.94,79.96,79.87,79.92,28088.0,79.94,79.96,79.87,79.92,28088.0
2019-03-20 12:10:00,79.9,79.94,79.83,79.94,33862.0,79.9,79.94,79.83,79.94,33862.0
2019-03-20 12:20:00,79.95,80.05,79.9,80.01,94591.0,79.95,80.05,79.9,80.01,94591.0
2019-03-20 12:30:00,80.0,80.0,79.8,79.92,70186.0,80.0,80.0,79.8,79.92,70186.0
2019-03-20 12:40:00,79.95,80.1,79.92,80.05,31137.0,79.95,80.1,79.92,80.05,31137.0
2019-03-20 12:50:00,80.05,80.09,79.99,80.02,14868.0,80.05,80.09,79.99,80.02,14868.0
2019-03-20 13:00:00,80.02,80.14,79.98,80.09,32789.0,80.02,80.14,79.98,80.09,32789.0
2019-03-20 13:10:00,80.08,80.16,80.08,80.12,15230.0,80.08,80.16,80.08,80.12,15230.0
2019-03-20 13:20:00,80.12,80.15,79.95,80.04,48526.0,80.12,80.15,79.95,80.04,48526.0
2019-03-20 13:30:00,80.06,80.13,80.01,80.03,43382.0,80.06,80.13,80.01,80.03,43382.0
2019-03-20 13:40:00,80.03,80.08,79.89,80.08,75606.0,80.03,80.08,79.89,80.08,75606.0
2019-03-20 13:50:00,80.08,80.09,79.86,80.08,49830.0,80.08,80.09,79.86,80.08,49830.0
2019-03-20 14:00:00,80.11,80.45,80.11,80.31,45773.0,80.11,80.45,80.11,80.31,45773.0
2019-03-20 14:10:00,80.34,80.42,80.07,80.07,33520.0,80.34,80.42,80.07,80.07,33520.0
2019-03-20 14:20:00,80.06,80.29,80.06,80.29,34826.0,80.06,80.29,80.06,80.29,34826.0
2019-03-20 14:30:00,80.27,80.34,80.16,80.25,29757.0,80.27,80.34,80.16,80.25,29757.0
2019-03-20 14:40:00,80.26,80.47,80.24,80.44,38125.0,80.26,80.47,80.24,80.44,38125.0
2019-03-20 14:50:00,80.44,80.54,80.34,80.37,19835.0,80.44,80.54,80.34,80.37,19835.0
2019-03-20 15:00:00,80.4,80.43,80.14,80.17,35246.0,80.4,80.43,80.14,80.17,35246.0
2019-03-20 15:10:00,80.16,80.2,80.03,80.12,49161.0,80.16,80.2,80.03,80.12,49161.0
2019-03-20 15:20:00,80.13,80.22,80.07,80.17,55461.0,80.13,80.22,80.07,80.17,55461.0
2019-03-20 15:30:00,80.18,80.2,79.94,79.94,145899.0,80.18,80.2,79.94,79.94,145899.0
2019-03-20 15:40:00,79.94,80.13,79.94,79.98,140647.0,79.94,80.13,79.94,79.98,140647.0
2019-03-20 15:50:00,80.0,80.0,79.79,79.86,177824.0,80.0,80.0,79.79,79.86,177824.0
2019-03-21 09:30:00,80.29,80.31,79.93,80.05,72923.0,80.29,80.31,79.93,80.05,72923.0
2019-03-21 09:40:00,80.02,80.03,79.82,80.02,22195.0,80.02,80.03,79.82,80.02,22195.0
2019-03-21 09:50:00,80.0,80.32,79.9,80.18,44857.0,80.0,80.32,79.9,80.18,44857.0
2019-03-21 10:00:00,80.21,80.32,80.08,80.18,28494.0,80.21,80.32,80.08,80.18,28494.0
2019-03-21 10:10:00,80.2,80.24,79.93,79.94,92697.0,80.2,80.24,79.93,79.94,92697.0
2019-03-21 10:20:00,79.95,80.05,79.93,80.02,18605.0,79.95,80.05,79.93,80.02,18605.0
2019-03-21 10:30:00,80.04,80.1,79.96,79.98,192021.0,80.04,80.1,79.96,79.98,192021.0
2019-03-21 10:40:00,79.99,80.02,79.69,79.71,25720.0,79.99,80.02,79.69,79.71,25720.0
2019-03-21 10:50:00,79.69,79.9,79.69,79.87,27656.0,79.69,79.9,79.69,79.87,27656.0
2019-03-21 11:00:00,79.87,80.1,79.85,79.95,56199.0,79.87,80.1,79.85,79.95,56199.0
2019-03-21 11:10:00,79.95,80.05,79.91,80.03,32046.0,79.95,80.05,79.91,80.03,32046.0
2019-03-21 11:20:00,80.02,80.46,79.99,80.4,68520.0,80.02,80.46,79.99,80.4,68520.0
2019-03-21 11:30:00,80.39,80.61,80.35,80.53,15173.0,80.39,80.61,80.35,80.53,15173.0
2019-03-21 11:40:00,80.56,80.69,80.52,80.62,21942.0,80.56,80.69,80.52,80.62,21942.0
2019-03-21 11:50:00,80.62,80.8,80.54,80.76,28812.0,80.62,80.8,80.54,80.76,28812.0
2019-03-21 12:00:00,80.75,80.93,80.65,80.66,49354.0,80.75,80.93,80.65,80.66,49354.0
2019-03-21 12:10:00,80.67,80.72,80.6,80.61,10380.0,80.67,80.72,80.6,80.61,10380.0
2019-03-21 12:20:00,80.6,80.61,80.38,80.44,25188.0,80.6,80.61,80.38,80.44,25188.0
2019-03-21 12:30:00,80.46,80.46,80.32,80.35,18463.0,80.46,80.46,80.32,80.35,18463.0
2019-03-21 12:40:00,80.34,80.45,80.32,80.4,9859.0,80.34,80.45,80.32,80.4,9859.0
2019-03-21 12:50:00,80.41,80.44,80.29,80.33,6957.0,80.41,80.44,80.29,80.33,6957.0
2019-03-21 13:00:00,80.32,80.55,80.32,80.52,15467.0,80.32,80.55,80.32,80.52,15467.0
2019-03-21 13:10:00,80.51,80.51,80.35,80.4,8050.0,80.51,80.51,80.35,80.4,8050.0
2019-03-21 13:20:00,80.39,80.59,80.37,80.57,62069.0,80.39,80.59,80.37,80.57,62069.0
2019-03-21 13:30:00,80.59,80.69,80.5,80.51,22106.0,80.59,80.69,80.5,80.51,22106.0
2019-03-21 13:40:00,80.52,80.58,80.47,80.56,19368.0,80.52,80.58,80.47,80.56,19368.0
2019-03-21 13:50:00,80.57,80.64,80.39,80.46,11602.0,80.57,80.64,80.39,80.46,11602.0
2019-03-21 14:00:00,80.5,80.59,80.48,80.59,11840.0,80.5,80.59,80.48,80.59,11840.0
2019-03-21 14:10:00,80.6,80.8,80.58,80.77,26366.0,80.6,80.8,80.58,80.77,26366.0
2019-03-21 14:20:00,80.78,80.91,80.68,80.91,23291.0,80.78,80.91,80.68,80.91,23291.0
2019-03-21 14:30:00,80.92,81.1,80.87,81.1,42486.0,80.92,81.1,80.87,81.1,42486.0
2019-03-21 14:40:00,81.1,81.46,81.09,81.43,94722.0,81.1,81.46,81.09,81.43,94722.0
2019-03-21 14:50:00,81.41,81.44,81.1,81.13,41149.0,81.41,81.44,81.1,81.13,41149.0
2019-03-21 15:00:00,81.15,81.27,81.07,81.07,33812.0,81.15,81.27,81.07,81.07,33812.0
2019-03-21 15:10:00,81.07,81.07,80.89,80.96,67887.0,81.07,81.07,80.89,80.96,67887.0
2019-03-21 15:20:00,80.96,81.2,80.95,81.15,32172.0,80.96,81.2,80.95,81.15,32172.0
2019-03-21 15:30:00,81.14,81.14,80.91,80.97,72274.0,81.14,81.14,80.91,80.97,72274.0
2019-03-21 15:40:00,80.96,81.08,80.93,81.08,100793.0,80.96,81.08,80.93,81.08,100793.0
2019-03-21 15:50:00,81.08,81.08,80.89,81.0,190442.0,81.08,81.08,80.89,81.0,190442.0
2019-03-22 09:30:00,80.64,80.77,80.13,80.2,95990.0,80.64,80.77,80.13,80.2,95990.0
2019-03-22 09:40:00,80.17,80.2,79.51,79.6,60849.0,80.17,80.2,79.51,79.6,60849.0
2019-03-22 09:50:00,79.59,79.65,79.28,79.39,74919.0,79.59,79.65,79.28,79.39,74919.0
2019-03-22 10:00:00,79.38,79.45,78.92,78.97,96060.0,79.38,79.45,78.92,78.97,96060.0
2019-03-22 10:10:00,78.96,79.03,78.75,78.82,94797.0,78.96,79.03,78.75,78.82,94797.0
2019-03-22 10:20:00,78.83,79.06,78.82,79.05,80704.0,78.83,79.06,78.82,79.05,80704.0
2019-03-22 10:30:00,79.07,79.31,79.07,79.29,49366.0,79.07,79.31,79.07,79.29,49366.0
2019-03-22 10:40:00,79.31,79.44,79.17,79.3,95639.0,79.31,79.44,79.17,79.3,95639.0
2019-03-22 10:50:00,79.29,79.73,79.26,79.57,93201.0,79.29,79.73,79.26,79.57,93201.0
2019-03-22 11:00:00,79.59,79.8,79.39,79.45,95042.0,79.59,79.8,79.39,79.45,95042.0
2019-03-22 11:10:00,79.45,79.67,79.44,79.59,47018.0,79.45,79.67,79.44,79.59,47018.0
2019-03-22 11:20:00,79.58,79.73,79.57,79.65,34953.0,79.58,79.73,79.57,79.65,34953.0
2019-03-22 11:30:00,79.64,79.67,79.38,79.4,32843.0,79.64,79.67,79.38,79.4,32843.0
2019-03-22 11:40:00,79.41,79.56,79.36,79.5,43370.0,79.41,79.56,79.36,79.5,43370.0
2019-03-22 11:50:00,79.47,79.5,79.04,79.05,48744.0,79.47,79.5,79.04,79.05,48744.0
2019-03-22 12:00:00,79.07,79.45,79.05,79.42,59556.0,79.07,79.45,79.05,79.42,59556.0
2019-03-22 12:10:00,79.43,79.54,79.32,79.45,21536.0,79.43,79.54,79.32,79.45,21536.0
2019-03-22 12:20:00,79.47,79.49,79.3,79.33,38320.0,79.47,79.49,79.3,79.33,38320.0
2019-03-22 12:30:00,79.31,79.44,79.17,79.2,30937.0,79.31,79.44,79.17,79.2,30937.0
2019-03-22 12:40:00,79.19,79.48,79.13,79.32,201419.0,79.19,79.48,79.13,79.32,201419.0
2019-03-22 12:50:00,79.31,79.91,79.31,79.83,55513.0,79.31,79.91,79.31,79.83,55513.0
2019-03-22 13:00:00,79.85,80.08,79.8,79.97,52575.0,79.85,80.08,79.8,79.97,52575.0
2019-03-22 13:10:00,79.96,80.03,79.78,79.8,28506.0,79.96,80.03,79.78,79.8,28506.0
2019-03-22 13:20:00,79.8,79.81,79.73,79.79,29003.0,79.8,79.81,79.73,79.79,29003.0
2019-03-22 13:30:00,79.78,79.9,79.77,79.85,21514.0,79.78,79.9,79.77,79.85,21514.0
2019-03-22 13:40:00,79.86,79.95,79.83,79.89,24958.0,79.86,79.95,79.83,79.89,24958.0
2019-03-22 13:50:00,79.88,79.91,79.73,79.79,25587.0,79.88,79.91,79.73,79.79,25587.0
2019-03-22 14:00:00,79.8,79.93,79.78,79.8,18882.0,79.8,79.93,79.78,79.8,18882.0
2019-03-22 14:10:00,79.8,80.03,79.78,79.95,52377.0,79.8,80.03,79.78,79.95,52377.0
2019-03-22 14:20:00,79.97,80.07,79.92,80.01,53446.0,79.97,80.07,79.92,80.01,53446.0
2019-03-22 14:30:00,80.01,80.06,79.82,79.9,29358.0,80.01,80.06,79.82,79.9,29358.0
2019-03-22 14:40:00,79.9,80.19,79.89,80.14,47784.0,79.9,80.19,79.89,80.14,47784.0
2019-03-22 14:50:00,80.14,80.17,79.99,80.08,31578.0,80.14,80.17,79.99,80.08,31578.0
2019-03-22 15:00:00,80.08,80.21,80.08,80.09,45069.0,80.08,80.21,80.08,80.09,45069.0
2019-03-22 15:10:00,80.09,80.09,79.95,80.0,63027.0,80.09,80.09,79.95,80.0,63027.0
2019-03-22 15:20:00,79.99,80.08,79.84,79.84,59701.0,79.99,80.08,79.84,79.84,59701.0
2019-03-22 15:30:00,79.84,79.9,79.76,79.83,82288.0,79.84,79.9,79.76,79.83,82288.0
2019-03-22 15:40:00,79.83,79.93,79.75,79.79,100801.0,79.83,79.93,79.75,79.79,100801.0
2019-03-22 15:50:00,79.78,79.78,79.56,79.63,201507.0,79.78,79.78,79.56,79.63,201507.0
2019-03-25 09:30:00,79.68,80.01,79.54,80.0,64307.0,79.68,80.01,79.54,80.0,64307.0
2019-03-25 09:40:00,79.97,79.97,79.12,79.14,122609.0,79.97,79.97,79.12,79.14,122609.0
2019-03-25 09:50:00,79.14,79.19,79.02,79.08,33300.0,79.14,79.19,79.02,79.08,33300.0
2019-03-25 10:00:00,79.05,79.08,78.58,78.95,103148.0,79.05,79.08,78.58,78.95,103148.0
2019-03-25 10:10:00,78.95,78.95,78.63,78.79,51151.0,78.95,78.95,78.63,78.79,51151.0
2019-03-25 10:20:00,78.79,79.17,78.76,79.12,22230.0,78.79,79.17,78.76,79.12,22230.0
2019-03-25 10:30:00,79.16,79.24,79.01,79.02,22025.0,79.16,79.24,79.01,79.02,22025.0
2019-03-25 10:40:00,79.01,79.01,78.72,78.83,43588.0,79.01,79.01,78.72,78.83,43588.0
2019-03-25 10:50:00,78.83,79.11,78.83,78.87,45145.0,78.83,79.11,78.83,78.87,45145.0
2019-03-25 11:00:00,78.87,79.16,78.85,79.11,33226.0,78.87,79.16,78.85,79.11,33226.0
2019-03-25 11:10:00,79.13,79.44,79.06,79.4,38618.0,79.13,79.44,79.06,79.4,38618.0
2019-03-25 11:20:00,79.4,79.41,79.31,79.4,35682.0,79.4,79.41,79.31,79.4,35682.0
2019-03-25 11:30:00,79.4,79.4,78.93,79.03,32565.0,79.4,79.4,78.93,79.03,32565.0
2019-03-25 11:40:00,79.04,79.2,78.97,78.97,41126.0,79.04,79.2,78.97,78.97,41126.0
2019-03-25 11:50:00,78.96,79.14,78.96,79.03,35492.0,78.96,79.14,78.96,79.03,35492.0
2019-03-25 12:00:00,79.05,79.06,78.86,78.92,23036.0,79.05,79.06,78.86,78.92,23036.0
2019-03-25 12:10:00,78.88,78.91,78.84,78.86,23319.0,78.88,78.91,78.84,78.86,23319.0
2019-03-25 12:20:00,78.86,78.98,78.86,78.93,31947.0,78.86,78.98,78.86,78.93,31947.0
2019-03-25 12:30:00,78.91,78.95,78.73,78.73,28408.0,78.91,78.95,78.73,78.73,28408.0
2019-03-25 12:40:00,78.73,78.74,78.64,78.66,38361.0,78.73,78.74,78.64,78.66,38361.0
2019-03-25 12:50:00,78.66,78.83,78.59,78.83,37095.0,78.66,78.83,78.59,78.83,37095.0
2019-03-25 13:00:00,78.84,78.88,78.78,78.83,27233.0,78.84,78.88,78.78,78.83,27233.0
2019-03-25 13:10:00,78.82,78.97,78.82,78.93,27699.0,78.82,78.97,78.82,78.93,27699.0
2019-03-25 13:20:00,78.93,78.94,78.78,78.79,21988.0,78.93,78.94,78.78,78.79,21988.0
2019-03-25 13:30:00,78.78,78.83,78.74,78.8,27552.0,78.78,78.83,78.74,78.8,27552.0
2019-03-25 13:40:00,78.8,78.81,78.62,78.64,29278.0,78.8,78.81,78.62,78.64,29278.0
2019-03-25 13:50:00,78.64,78.64,78.45,78.51,87545.0,78.64,78.64,78.45,78.51,87545.0
2019-03-25 14:00:00,78.51,78.59,78.44,78.54,45420.0,78.51,78.59,78.44,78.54,45420.0
2019-03-25 14:10:00,78.55,78.57,78.29,78.3,41758.0,78.55,78.57,78.29,78.3,41758.0
2019-03-25 14:20:00,78.3,78.31,78.19,78.23,57046.0,78.3,78.31,78.19,78.23,57046.0
2019-03-25 14:30:00,78.24,78.38,78.2,78.35,120955.0,78.24,78.38,78.2,78.35,120955.0
2019-03-25 14:40:00,78.34,78.62,78.34,78.62,44480.0,78.34,78.62,78.34,78.62,44480.0
2019-03-25 14:50:00,78.62,78.64,78.52,78.53,30515.0,78.62,78.64,78.52,78.53,30515.0
2019-03-25 15:00:00,78.54,78.61,78.47,78.56,33302.0,78.54,78.61,78.47,78.56,33302.0
2019-03-25 15:10:00,78.55,78.63,78.53,78.54,38955.0,78.55,78.63,78.53,78.54,38955.0
2019-03-25 15:20:00,78.55,78.6,78.51,78.54,68413.0,78.55,78.6,78.51,78.54,68413.0
2019-03-25 15:30:00,78.54,78.56,78.38,78.41,123404.0,78.54,78.56,78.38,78.41,123404.0
2019-03-25 15:40:00,78.41,78.44,78.17,78.17,121050.0,78.41,78.44,78.17,78.17,121050.0
2019-03-25 15:50:00,78.2,78.25,78.09,78.12,346722.0,78.2,78.25,78.09,78.12,346722.0
2019-03-26 09:30:00,78.46,78.6,78.05,78.59,89284.0,78.46,78.6,78.05,78.59,89284.0
2019-03-26 09:40:00,78.6,78.82,78.26,78.26,89123.0,78.6,78.82,78.26,78.26,89123.0
2019-03-26 09:50:00,78.28,78.28,77.8,78.11,114465.0,78.28,78.28,77.8,78.11,114465.0
2019-03-26 10:00:00,78.08,78.23,77.96,78.14,133747.0,78.08,78.23,77.96,78.14,133747.0
2019-03-26 10:10:00,78.12,78.58,78.0,78.57,133554.0,78.12,78.58,78.0,78.57,133554.0
2019-03-26 10:20:00,78.59,78.64,78.25,78.25,36083.0,78.59,78.64,78.25,78.25,36083.0
2019-03-26 10:30:00,78.28,78.31,78.1,78.25,34209.0,78.28,78.31,78.1,78.25,34209.0
2019-03-26 10:40:00,78.27,78.47,78.15,78.46,61128.0,78.27,78.47,78.15,78.46,61128.0
2019-03-26 10:50:00,78.46,78.57,78.39,78.57,38104.0,78.46,78.57,78.39,78.57,38104.0
2019-03-26 11:00:00,78.56,78.64,78.3,78.31,50247.0,78.56,78.64,78.3,78.31,50247.0
2019-03-26 11:10:00,78.33,78.33,78.02,78.05,23005.0,78.33,78.33,78.02,78.05,23005.0
2019-03-26 11:20:00,78.06,78.26,78.05,78.21,75809.0,78.06,78.26,78.05,78.21,75809.0
2019-03-26 11:30:00,78.21,78.23,77.99,78.03,32480.0,78.21,78.23,77.99,78.03,32480.0
2019-03-26 11:40:00,78.03,78.09,77.89,77.95,41452.0,78.03,78.09,77.89,77.95,41452.0
2019-03-26 11:50:00,77.94,77.99,77.86,77.95,37358.0,77.94,77.99,77.86,77.95,37358.0
2019-03-26 12:00:00,77.97,78.01,77.88,78.01,55614.0,77.97,78.01,77.88,78.01,55614.0
2019-03-26 12:10:00,78.02,78.12,78.01,78.1,57074.0,78.02,78.12,78.01,78.1,57074.0
2019-03-26 12:20:00,78.1,78.11,77.82,77.84,24489.0,78.1,78.11,77.82,77.84,24489.0
2019-03-26 12:30:00,77.83,77.96,77.82,77.83,25641.0,77.83,77.96,77.82,77.83,25641.0
2019-03-26 12:40:00,77.83,77.84,77.68,77.7,36210.0,77.83,77.84,77.68,77.7,36210.0
2019-03-26 12:50:00,77.7,77.73,77.58,77.65,30191.0,77.7,77.73,77.58,77.65,30191.0
2019-03-26 13:00:00,77.64,77.65,77.56,77.63,21630.0,77.64,77.65,77.56,77.63,21630.0
2019-03-26 13:10:00,77.63,77.74,77.61,77.7,20696.0,77.63,77.74,77.61,77.7,20696.0
2019-03-26 13:20:00,77.71,77.71,77.49,77.5,26567.0,77.71,77.71,77.49,77.5,26567.0
2019-03-26 13:30:00,77.49,77.53,77.34,77.4,32945.0,77.49,77.53,77.34,77.4,32945.0
2019-03-26 13:40:00,77.39,77.44,77.29,77.31,71618.0,77.39,77.44,77.29,77.31,71618.0
2019-03-26 13:50:00,77.31,77.34,77.11,77.11,74630.0,77.31,77.34,77.11,77.11,74630.0
2019-03-26 14:00:00,77.12,77.19,77.03,77.04,71674.0,77.12,77.19,77.03,77.04,71674.0
2019-03-26 14:10:00,77.04,77.35,77.02,77.3,58792.0,77.04,77.35,77.02,77.3,58792.0
2019-03-26 14:20:00,77.29,77.38,77.22,77.3,22454.0,77.29,77.38,77.22,77.3,22454.0
2019-03-26 14:30:00,77.3,77.37,77.26,77.34,32281.0,77.3,77.37,77.26,77.34,32281.0
2019-03-26 14:40:00,77.35,77.48,77.35,77.44,25201.0,77.35,77.48,77.35,77.44,25201.0
2019-03-26 14:50:00,77.44,77.6,77.4,77.6,69007.0,77.44,77.6,77.4,77.6,69007.0
2019-03-26 15:00:00,77.59,77.67,77.54,77.63,47046.0,77.59,77.67,77.54,77.63,47046.0
2019-03-26 15:10:00,77.64,77.68,77.51,77.54,226961.0,77.64,77.68,77.51,77.54,226961.0
2019-03-26 15:20:00,77.55,77.55,77.36,77.49,52234.0,77.55,77.55,77.36,77.49,52234.0
2019-03-26 15:30:00,77.49,77.58,77.42,77.44,77425.0,77.49,77.58,77.42,77.44,77425.0
2019-03-26 15:40:00,77.45,77.51,77.31,77.44,89037.0,77.45,77.51,77.31,77.44,89037.0
2019-03-26 15:50:00,77.45,77.54,77.39,77.51,205436.0,77.45,77.54,77.39,77.51,205436.0
2019-03-27 09:30:00,77.54,78.64,77.5,78.64,80873.0,77.54,78.64,77.5,78.64,80873.0
2019-03-27 09:40:00,78.69,79.28,78.69,79.01,178521.0,78.69,79.28,78.69,79.01,178521.0
2019-03-27 09:50:00,79.07,79.57,79.0,79.11,116950.0,79.07,79.57,79.0,79.11,116950.0
2019-03-27 10:00:00,79.13,79.25,78.63,79.22,63177.0,79.13,79.25,78.63,79.22,63177.0
2019-03-27 10:10:00,79.29,79.44,79.13,79.42,44787.0,79.29,79.44,79.13,79.42,44787.0
2019-03-27 10:20:00,79.42,79.42,79.07,79.13,28595.0,79.42,79.42,79.07,79.13,28595.0
2019-03-27 10:30:00,79.12,79.22,78.91,78.92,27529.0,79.12,79.22,78.91,78.92,27529.0
2019-03-27 10:40:00,78.9,78.9,78.66,78.69,28803.0,78.9,78.9,78.66,78.69,28803.0
2019-03-27 10:50:00,78.66,78.66,78.3,78.45,21527.0,78.66,78.66,78.3,78.45,21527.0
2019-03-27 11:00:00,78.44,78.57,78.4,78.55,30851.0,78.44,78.57,78.4,78.55,30851.0
2019-03-27 11:10:00,78.56,78.69,78.44,78.49,36127.0,78.56,78.69,78.44,78.49,36127.0
2019-03-27 11:20:00,78.49,78.58,78.33,78.33,17771.0,78.49,78.58,78.33,78.33,17771.0
2019-03-27 11:30:00,78.35,78.41,78.21,78.28,24738.0,78.35,78.41,78.21,78.28,24738.0
2019-03-27 11:40:00,78.29,78.3,77.96,78.07,25789.0,78.29,78.3,77.96,78.07,25789.0
2019-03-27 11:50:00,78.05,78.41,78.04,78.41,55255.0,78.05,78.41,78.04,78.41,55255.0
2019-03-27 12:00:00,78.38,78.57,78.3,78.57,32594.0,78.38,78.57,78.3,78.57,32594.0
2019-03-27 12:10:00,78.57,78.63,78.51,78.56,21744.0,78.57,78.63,78.51,78.56,21744.0
2019-03-27 12:20:00,78.57,78.71,78.51,78.67,63212.0,78.57,78.71,78.51,78.67,63212.0
2019-03-27 12:30:00,78.67,78.76,78.62,78.65,55305.0,78.67,78.76,78.62,78.65,55305.0
2019-03-27 12:40:00,78.63,78.68,78.55,78.67,18694.0,78.63,78.68,78.55,78.67,18694.0
2019-03-27 12:50:00,78.65,78.71,78.38,78.38,47886.0,78.65,78.71,78.38,78.38,47886.0
2019-03-27 13:00:00,78.39,78.51,78.21,78.38,27084.0,78.39,78.51,78.21,78.38,27084.0
2019-03-27 13:10:00,78.39,78.66,78.38,78.57,36684.0,78.39,78.66,78.38,78.57,36684.0
2019-03-27 13:20:00,78.57,78.66,78.54,78.57,15324.0,78.57,78.66,78.54,78.57,15324.0
2019-03-27 13:30:00,78.55,78.76,78.55,78.75,26831.0,78.55,78.76,78.55,78.75,26831.0
2019-03-27 13:40:00,78.76,78.89,78.7,78.71,19556.0,78.76,78.89,78.7,78.71,19556.0
2019-03-27 13:50:00,78.69,78.76,78.67,78.71,20273.0,78.69,78.76,78.67,78.71,20273.0
2019-03-27 14:00:00,78.72,78.96,78.71,78.87,17439.0,78.72,78.96,78.71,78.87,17439.0
2019-03-27 14:10:00,78.88,78.91,78.73,78.74,28199.0,78.88,78.91,78.73,78.74,28199.0
2019-03-27 14:20:00,78.74,78.8,78.65,78.75,51254.0,78.74,78.8,78.65,78.75,51254.0
2019-03-27 14:30:00,78.74,78.84,78.52,78.54,73183.0,78.74,78.84,78.52,78.54,73183.0
2019-03-27 14:40:00,78.54,78.55,78.32,78.34,23611.0,78.54,78.55,78.32,78.34,23611.0
2019-03-27 14:50:00,78.33,78.51,78.33,78.49,71780.0,78.33,78.51,78.33,78.49,71780.0
2019-03-27 15:00:00,78.51,78.6,78.44,78.6,21264.0,78.51,78.6,78.44,78.6,21264.0
2019-03-27 15:10:00,78.6,78.71,78.58,78.7,26388.0,78.6,78.71,78.58,78.7,26388.0
2019-03-27 15:20:00,78.74,78.78,78.68,78.78,51676.0,78.74,78.78,78.68,78.78,51676.0
2019-03-27 15:30:00,78.8,78.91,78.78,78.78,84297.0,78.8,78.91,78.78,78.78,84297.0
2019-03-27 15:40:00,78.78,78.81,78.68,78.7,64772.0,78.78,78.81,78.68,78.7,64772.0
2019-03-27 15:50:00,78.7,78.73,78.44,78.53,134666.0,78.7,78.73,78.44,78.53,134666.0
2019-03-28 09:30:00,78.68,79.29,78.54,78.54,31902.0,78.68,79.29,78.54,78.54,31902.0
2019-03-28 09:40:00,78.55,79.04,78.51,78.68,37368.0,78.55,79.04,78.51,78.68,37368.0
2019-03-28 09:50:00,78.68,78.68,78.44,78.58,23650.0,78.68,78.68,78.44,78.58,23650.0
2019-03-28 10:00:00,78.64,78.97,78.58,78.84,21122.0,78.64,78.97,78.58,78.84,21122.0
2019-03-28 10:10:00,78.84,78.91,78.63,78.83,45955.0,78.84,78.91,78.63,78.83,45955.0
2019-03-28 10:20:00,78.83,79.01,78.81,78.87,24216.0,78.83,79.01,78.81,78.87,24216.0
2019-03-28 10:30:00,78.91,78.98,78.62,78.63,16928.0,78.91,78.98,78.62,78.63,16928.0
2019-03-28 10:40:00,78.62,78.69,78.45,78.47,21791.0,78.62,78.69,78.45,78.47,21791.0
2019-03-28 10:50:00,78.5,78.64,78.41,78.54,18829.0,78.5,78.64,78.41,78.54,18829.0
2019-03-28 11:00:00,78.53,78.54,78.35,78.45,22836.0,78.53,78.54,78.35,78.45,22836.0
2019-03-28 11:10:00,78.45,78.51,78.34,78.42,22725.0,78.45,78.51,78.34,78.42,22725.0
2019-03-28 11:20:00,78.4,78.44,78.27,78.29,12937.0,78.4,78.44,78.27,78.29,12937.0
2019-03-28 11:30:00,78.29,78.43,78.25,78.3,17438.0,78.29,78.43,78.25,78.3,17438.0
2019-03-28 11:40:00,78.28,78.31,78.13,78.15,41809.0,78.28,78.31,78.13,78.15,41809.0
2019-03-28 11:50:00,78.16,78.21,78.07,78.2,20067.0,78.16,78.21,78.07,78.2,20067.0
2019-03-28 12:00:00,78.22,78.22,78.04,78.06,28745.0,78.22,78.22,78.04,78.06,28745.0
2019-03-28 12:10:00,78.05,78.05,77.83,77.86,34671.0,78.05,78.05,77.83,77.86,34671.0
2019-03-28 12:20:00,77.87,78.01,77.78,77.87,36009.0,77.87,78.01,77.78,77.87,36009.0
2019-03-28 12:30:00,77.88,78.13,77.85,78.11,37103.0,77.88,78.13,77.85,78.11,37103.0
2019-03-28 12:40:00,78.12,78.32,78.12,78.3,14317.0,78.12,78.32,78.12,78.3,14317.0
2019-03-28 12:50:00,78.31,78.41,78.24,78.37,14152.0,78.31,78.41,78.24,78.37,14152.0
2019-03-28 13:00:00,78.36,78.49,78.36,78.46,13939.0,78.36,78.49,78.36,78.46,13939.0
2019-03-28 13:10:00,78.46,78.52,78.4,78.46,16919.0,78.46,78.52,78.4,78.46,16919.0
2019-03-28 13:20:00,78.47,78.61,78.46,78.59,15820.0,78.47,78.61,78.46,78.59,15820.0
2019-03-28 13:30:00,78.61,78.65,78.5,78.5,17224.0,78.61,78.65,78.5,78.5,17224.0
2019-03-28 13:40:00,78.52,78.78,78.44,78.64,35597.0,78.52,78.78,78.44,78.64,35597.0
2019-03-28 13:50:00,78.68,78.81,78.61,78.66,23119.0,78.68,78.81,78.61,78.66,23119.0
2019-03-28 14:00:00,78.64,78.85,78.6,78.74,51626.0,78.64,78.85,78.6,78.74,51626.0
2019-03-28 14:10:00,78.75,78.89,78.74,78.88,21805.0,78.75,78.89,78.74,78.88,21805.0
2019-03-28 14:20:00,78.9,78.9,78.72,78.74,9237.0,78.9,78.9,78.72,78.74,9237.0
2019-03-28 14:30:00,78.74,78.84,78.68,78.72,19465.0,78.74,78.84,78.68,78.72,19465.0
2019-03-28 14:40:00,78.72,78.78,78.63,78.68,13234.0,78.72,78.78,78.63,78.68,13234.0
2019-03-28 14:50:00,78.68,78.68,78.48,78.57,23916.0,78.68,78.68,78.48,78.57,23916.0
2019-03-28 15:00:00,78.57,78.76,78.55,78.67,26494.0,78.57,78.76,78.55,78.67,26494.0
2019-03-28 15:10:00,78.68,78.85,78.68,78.81,23653.0,78.68,78.85,78.68,78.81,23653.0
2019-03-28 15:20:00,78.8,78.9,78.71,78.83,28313.0,78.8,78.9,78.71,78.83,28313.0
2019-03-28 15:30:00,78.84,78.87,78.71,78.73,35385.0,78.84,78.87,78.71,78.73,35385.0
2019-03-28 15:40:00,78.71,78.73,78.55,78.56,35554.0,78.71,78.73,78.55,78.56,35554.0
2019-03-28 15:50:00,78.56,78.75,78.56,78.6,146076.0,78.56,78.75,78.56,78.6,146076.0
2019-03-29 09:30:00,79.05,79.24,78.73,78.87,45945.0,79.05,79.24,78.73,78.87,45945.0
2019-03-29 09:40:00,78.82,79.09,78.58,78.92,43419.0,78.82,79.09,78.58,78.92,43419.0
2019-03-29 09:50:00,78.94,79.35,78.94,79.29,54499.0,78.94,79.35,78.94,79.29,54499.0
2019-03-29 10:00:00,79.29,79.52,79.28,79.48,31249.0,79.29,79.52,79.28,79.48,31249.0
2019-03-29 10:10:00,79.49,79.62,79.42,79.46,38194.0,79.49,79.62,79.42,79.46,38194.0
2019-03-29 10:20:00,79.48,79.5,79.25,79.42,25377.0,79.48,79.5,79.25,79.42,25377.0
2019-03-29 10:30:00,79.41,79.52,79.38,79.51,21673.0,79.41,79.52,79.38,79.51,21673.0
2019-03-29 10:40:00,79.51,79.63,79.42,79.58,25906.0,79.51,79.63,79.42,79.58,25906.0
2019-03-29 10:50:00,79.56,79.64,79.36,79.55,31783.0,79.56,79.64,79.36,79.55,31783.0
2019-03-29 11:00:00,79.55,79.8,79.55,79.67,29490.0,79.55,79.8,79.55,79.67,29490.0
2019-03-29 11:10:00,79.67,79.73,79.56,79.73,26647.0,79.67,79.73,79.56,79.73,26647.0
2019-03-29 11:20:00,79.71,79.71,79.58,79.67,21812.0,79.71,79.71,79.58,79.67,21812.0
2019-03-29 11:30:00,79.68,80.05,79.65,80.03,81493.0,79.68,80.05,79.65,80.03,81493.0
2019-03-29 11:40:00,80.02,80.02,79.72,79.77,28669.0,80.02,80.02,79.72,79.77,28669.0
2019-03-29 11:50:00,79.77,79.8,79.68,79.7,17693.0,79.77,79.8,79.68,79.7,17693.0
2019-03-29 12:00:00,79.71,79.72,79.48,79.56,19406.0,79.71,79.72,79.48,79.56,19406.0
2019-03-29 12:10:00,79.55,79.57,79.37,79.45,22586.0,79.55,79.57,79.37,79.45,22586.0
2019-03-29 12:20:00,79.47,79.57,79.38,79.39,26143.0,79.47,79.57,79.38,79.39,26143.0
2019-03-29 12:30:00,79.37,79.67,79.37,79.61,17059.0,79.37,79.67,79.37,79.61,17059.0
2019-03-29 12:40:00,79.61,79.63,79.43,79.47,17192.0,79.61,79.63,79.43,79.47,17192.0
2019-03-29 12:50:00,79.47,79.64,79.43,79.59,19718.0,79.47,79.64,79.43,79.59,19718.0
2019-03-29 13:00:00,79.6,79.6,79.46,79.52,20224.0,79.6,79.6,79.46,79.52,20224.0
2019-03-29 13:10:00,79.52,79.63,79.52,79.63,17866.0,79.52,79.63,79.52,79.63,17866.0
2019-03-29 13:20:00,79.61,79.64,79.53,79.55,23044.0,79.61,79.64,79.53,79.55,23044.0
2019-03-29 13:30:00,79.54,79.67,79.53,79.66,21089.0,79.54,79.67,79.53,79.66,21089.0
2019-03-29 13:40:00,79.67,79.73,79.61,79.63,20061.0,79.67,79.73,79.61,79.63,20061.0
2019-03-29 13:50:00,79.63,79.67,79.59,79.64,18272.0,79.63,79.67,79.59,79.64,18272.0
2019-03-29 14:00:00,79.64,79.7,79.59,79.59,22139.0,79.64,79.7,79.59,79.59,22139.0
2019-03-29 14:10:00,79.6,79.7,79.57,79.63,25249.0,79.6,79.7,79.57,79.63,25249.0
2019-03-29 14:20:00,79.62,79.63,79.52,79.52,27560.0,79.62,79.63,79.52,79.52,27560.0
2019-03-29 14:30:00,79.52,79.56,79.41,79.54,29211.0,79.52,79.56,79.41,79.54,29211.0
2019-03-29 14:40:00,79.55,79.8,79.54,79.79,33773.0,79.55,79.8,79.54,79.79,33773.0
2019-03-29 14:50:00,79.79,79.94,79.79,79.93,44480.0,79.79,79.94,79.79,79.93,44480.0
2019-03-29 15:00:00,79.94,80.01,79.77,79.82,51284.0,79.94,80.01,79.77,79.82,51284.0
2019-03-29 15:10:00,79.83,80.01,79.83,80.0,53583.0,79.83,80.01,79.83,80.0,53583.0
2019-03-29 15:20:00,79.99,80.01,79.79,79.81,63337.0,79.99,80.01,79.79,79.81,63337.0
2019-03-29 15:30:00,79.82,79.91,79.69,79.84,64628.0,79.82,79.91,79.69,79.84,64628.0
2019-03-29 15:40:00,79.84,79.98,79.81,79.84,99117.0,79.84,79.98,79.81,79.84,99117.0
2019-03-29 15:50:00,79.84,79.87,79.71,79.77,328781.0,79.84,79.87,79.71,79.77,328781.0
2019-04-01 09:30:00,80.21,80.4,79.56,80.23,85152.0,80.21,80.4,79.56,80.23,85152.0
2019-04-01 09:40:00,80.26,80.44,80.13,80.22,60655.0,80.26,80.44,80.13,80.22,60655.0
2019-04-01 09:50:00,80.21,80.58,80.21,80.58,34099.0,80.21,80.58,80.21,80.58,34099.0
2019-04-01 10:00:00,80.63,81.12,80.59,80.92,66412.0,80.63,81.12,80.59,80.92,66412.0
2019-04-01 10:10:00,80.93,81.27,80.84,81.27,101420.0,80.93,81.27,80.84,81.27,101420.0
2019-04-01 10:20:00,81.3,81.69,81.24,81.49,88354.0,81.3,81.69,81.24,81.49,88354.0
2019-04-01 10:30:00,81.48,81.58,81.22,81.3,41322.0,81.48,81.58,81.22,81.3,41322.0
2019-04-01 10:40:00,81.29,81.29,80.95,81.01,56075.0,81.29,81.29,80.95,81.01,56075.0
2019-04-01 10:50:00,81.02,81.06,80.86,80.97,29953.0,81.02,81.06,80.86,80.97,29953.0
2019-04-01 11:00:00,80.97,81.11,80.79,81.09,55369.0,80.97,81.11,80.79,81.09,55369.0
2019-04-01 11:10:00,81.11,81.22,81.03,81.12,30860.0,81.11,81.22,81.03,81.12,30860.0
2019-04-01 11:20:00,81.13,81.18,80.85,80.92,24370.0,81.13,81.18,80.85,80.92,24370.0
2019-04-01 11:30:00,80.93,80.93,80.76,80.79,21215.0,80.93,80.93,80.76,80.79,21215.0
2019-04-01 11:40:00,80.79,80.83,80.64,80.69,20656.0,80.79,80.83,80.64,80.69,20656.0
2019-04-01 11:50:00,80.69,80.79,80.65,80.71,17561.0,80.69,80.79,80.65,80.71,17561.0
2019-04-01 12:00:00,80.71,80.73,80.52,80.71,27750.0,80.71,80.73,80.52,80.71,27750.0
2019-04-01 12:10:00,80.71,80.82,80.7,80.7,20162.0,80.71,80.82,80.7,80.7,20162.0
2019-04-01 12:20:00,80.7,80.75,80.66,80.69,22036.0,80.7,80.75,80.66,80.69,22036.0
2019-04-01 12:30:00,80.7,80.83,80.67,80.68,23812.0,80.7,80.83,80.67,80.68,23812.0
2019-04-01 12:40:00,80.68,80.77,80.66,80.72,32469.0,80.68,80.77,80.66,80.72,32469.0
2019-04-01 12:50:00,80.72,81.05,80.69,80.94,51190.0,80.72,81.05,80.69,80.94,51190.0
2019-04-01 13:00:00,80.95,80.99,80.83,80.9,11036.0,80.95,80.99,80.83,80.9,11036.0
2019-04-01 13:10:00,80.89,80.93,80.78,80.84,15264.0,80.89,80.93,80.78,80.84,15264.0
2019-04-01 13:20:00,80.82,80.97,80.81,80.92,20078.0,80.82,80.97,80.81,80.92,20078.0
2019-04-01 13:30:00,80.91,80.96,80.85,80.86,12164.0,80.91,80.96,80.85,80.86,12164.0
2019-04-01 13:40:00,80.86,81.0,80.85,80.97,15466.0,80.86,81.0,80.85,80.97,15466.0
2019-04-01 13:50:00,80.98,81.14,80.94,81.09,31755.0,80.98,81.14,80.94,81.09,31755.0
2019-04-01 14:00:00,81.09,81.16,81.06,81.08,43936.0,81.09,81.16,81.06,81.08,43936.0
2019-04-01 14:10:00,81.08,81.17,80.95,80.98,33396.0,81.08,81.17,80.95,80.98,33396.0
2019-04-01 14:20:00,80.96,81.01,80.85,80.85,21633.0,80.96,81.01,80.85,80.85,21633.0
2019-04-01 14:30:00,80.85,80.99,80.85,80.99,19210.0,80.85,80.99,80.85,80.99,19210.0
2019-04-01 14:40:00,80.99,81.03,80.9,80.95,29674.0,80.99,81.03,80.9,80.95,29674.0
2019-04-01 14:50:00,80.94,81.04,80.92,81.01,18185.0,80.94,81.04,80.92,81.01,18185.0
2019-04-01 15:00:00,81.0,81.08,80.98,81.03,21905.0,81.0,81.08,80.98,81.03,21905.0
2019-04-01 15:10:00,81.02,81.07,81.01,81.07,21156.0,81.02,81.07,81.01,81.07,21156.0
2019-04-01 15:20:00,81.06,81.16,81.06,81.15,36259.0,81.06,81.16,81.06,81.15,36259.0
2019-04-01 15:30:00,81.15,81.19,81.07,81.16,48786.0,81.15,81.19,81.07,81.16,48786.0
2019-04-01 15:40:00,81.16,81.16,80.9,80.94,78741.0,81.16,81.16,80.9,80.94,78741.0
2019-04-01 15:50:00,80.93,81.01,80.83,80.88,182307.0,80.93,81.01,80.83,80.88,182307.0
2019-04-02 09:30:00,83.19,85.1,82.92,83.1,428437.0,83.19,85.1,82.92,83.1,428437.0
2019-04-02 09:40:00,83.1,83.47,82.74,83.07,207404.0,83.1,83.47,82.74,83.07,207404.0
2019-04-02 09:50:00,83.06,84.27,83.05,84.2,194993.0,83.06,84.27,83.05,84.2,194993.0
2019-04-02 10:00:00,84.22,84.22,83.77,83.84,130300.0,84.22,84.22,83.77,83.84,130300.0
2019-04-02 10:10:00,83.81,83.82,83.53,83.72,55802.0,83.81,83.82,83.53,83.72,55802.0
2019-04-02 10:20:00,83.72,84.36,83.69,84.34,63073.0,83.72,84.36,83.69,84.34,63073.0
2019-04-02 10:30:00,84.34,84.75,84.28,84.64,109562.0,84.34,84.75,84.28,84.64,109562.0
2019-04-02 10:40:00,84.63,84.78,84.13,84.19,83196.0,84.63,84.78,84.13,84.19,83196.0
2019-04-02 10:50:00,84.19,84.4,84.0,84.02,70557.0,84.19,84.4,84.0,84.02,70557.0
2019-04-02 11:00:00,84.03,84.05,83.58,83.77,63626.0,84.03,84.05,83.58,83.77,63626.0
2019-04-02 11:10:00,83.79,84.12,83.66,84.11,88041.0,83.79,84.12,83.66,84.11,88041.0
2019-04-02 11:20:00,84.12,84.17,83.94,84.05,47554.0,84.12,84.17,83.94,84.05,47554.0
2019-04-02 11:30:00,84.04,84.04,83.69,83.81,34716.0,84.04,84.04,83.69,83.81,34716.0
2019-04-02 11:40:00,83.84,84.02,83.84,84.01,28650.0,83.84,84.02,83.84,84.01,28650.0
2019-04-02 11:50:00,84.02,84.1,83.92,83.93,28763.0,84.02,84.1,83.92,83.93,28763.0
2019-04-02 12:00:00,83.94,83.97,83.72,83.75,57705.0,83.94,83.97,83.72,83.75,57705.0
2019-04-02 12:10:00,83.74,83.75,83.52,83.52,32868.0,83.74,83.75,83.52,83.52,32868.0
2019-04-02 12:20:00,83.5,83.54,83.24,83.33,33271.0,83.5,83.54,83.24,83.33,33271.0
2019-04-02 12:30:00,83.33,83.4,83.25,83.3,30421.0,83.33,83.4,83.25,83.3,30421.0
2019-04-02 12:40:00,83.3,83.32,83.11,83.13,17610.0,83.3,83.32,83.11,83.13,17610.0
2019-04-02 12:50:00,83.13,83.21,83.07,83.17,19245.0,83.13,83.21,83.07,83.17,19245.0
2019-04-02 13:00:00,83.16,83.16,83.02,83.12,23756.0,83.16,83.16,83.02,83.12,23756.0
2019-04-02 13:10:00,83.12,83.12,82.91,82.95,26132.0,83.12,83.12,82.91,82.95,26132.0
2019-04-02 13:20:00,82.97,83.2,82.94,83.19,23982.0,82.97,83.2,82.94,83.19,23982.0
2019-04-02 13:30:00,83.18,83.21,83.02,83.2,23496.0,83.18,83.21,83.02,83.2,23496.0
2019-04-02 13:40:00,83.2,83.37,83.18,83.18,48181.0,83.2,83.37,83.18,83.18,48181.0
2019-04-02 13:50:00,83.21,83.22,82.98,83.06,14587.0,83.21,83.22,82.98,83.06,14587.0
2019-04-02 14:00:00,83.06,83.1,82.87,82.96,42371.0,83.06,83.1,82.87,82.96,42371.0
2019-04-02 14:10:00,82.97,83.0,82.77,82.8,33894.0,82.97,83.0,82.77,82.8,33894.0
2019-04-02 14:20:00,82.81,82.96,82.78,82.88,80638.0,82.81,82.96,82.78,82.88,80638.0
2019-04-02 14:30:00,82.89,82.89,82.7,82.73,28360.0,82.89,82.89,82.7,82.73,28360.0
2019-04-02 14:40:00,82.73,82.73,82.6,82.65,26854.0,82.73,82.73,82.6,82.65,26854.0
2019-04-02 14:50:00,82.65,82.69,82.59,82.6,31446.0,82.65,82.69,82.59,82.6,31446.0
2019-04-02 15:00:00,82.59,82.59,82.38,82.47,50804.0,82.59,82.59,82.38,82.47,50804.0
2019-04-02 15:10:00,82.47,82.5,82.34,82.45,55214.0,82.47,82.5,82.34,82.45,55214.0
2019-04-02 15:20:00,82.45,82.7,82.44,82.61,68763.0,82.45,82.7,82.44,82.61,68763.0
2019-04-02 15:30:00,82.62,82.75,82.52,82.7,52000.0,82.62,82.75,82.52,82.7,52000.0
2019-04-02 15:40:00,82.7,82.83,82.65,82.78,135324.0,82.7,82.83,82.65,82.78,135324.0
2019-04-02 15:50:00,82.79,82.86,82.68,82.79,273409.0,82.79,82.86,82.68,82.79,273409.0
2019-04-03 09:30:00,83.25,84.24,83.1,84.0,125667.0,83.25,84.24,83.1,84.0,125667.0
2019-04-03 09:40:00,84.0,84.13,83.65,83.69,64860.0,84.0,84.13,83.65,83.69,64860.0
2019-04-03 09:50:00,83.71,83.72,83.34,83.5,29320.0,83.71,83.72,83.34,83.5,29320.0
2019-04-03 10:00:00,83.44,83.56,83.34,83.48,34178.0,83.44,83.56,83.34,83.48,34178.0
2019-04-03 10:10:00,83.45,83.76,83.45,83.76,22498.0,83.45,83.76,83.45,83.76,22498.0
2019-04-03 10:20:00,83.74,83.83,83.68,83.73,33189.0,83.74,83.83,83.68,83.73,33189.0
2019-04-03 10:30:00,83.75,84.07,83.74,83.98,54461.0,83.75,84.07,83.74,83.98,54461.0
2019-04-03 10:40:00,83.97,84.0,83.68,83.78,38402.0,83.97,84.0,83.68,83.78,38402.0
2019-04-03 10:50:00,83.78,84.14,83.77,84.03,42643.0,83.78,84.14,83.77,84.03,42643.0
2019-04-03 11:00:00,84.07,84.17,83.99,84.01,41339.0,84.07,84.17,83.99,84.01,41339.0
2019-04-03 11:10:00,84.01,84.09,83.96,84.08,42257.0,84.01,84.09,83.96,84.08,42257.0
2019-04-03 11:20:00,84.07,84.2,84.03,84.17,34351.0,84.07,84.2,84.03,84.17,34351.0
2019-04-03 11:30:00,84.15,84.17,83.98,84.02,27731.0,84.15,84.17,83.98,84.02,27731.0
2019-04-03 11:40:00,84.0,84.15,83.98,84.08,26942.0,84.0,84.15,83.98,84.08,26942.0
2019-04-03 11:50:00,84.1,84.36,84.09,84.35,31703.0,84.1,84.36,84.09,84.35,31703.0
2019-04-03 12:00:00,84.36,84.57,84.28,84.55,56088.0,84.36,84.57,84.28,84.55,56088.0
2019-04-03 12:10:00,84.55,84.63,84.5,84.56,44337.0,84.55,84.63,84.5,84.56,44337.0
2019-04-03 12:20:00,84.52,84.62,84.51,84.56,20503.0,84.52,84.62,84.51,84.56,20503.0
2019-04-03 12:30:00,84.57,84.7,84.54,84.63,25249.0,84.57,84.7,84.54,84.63,25249.0
2019-04-03 12:40:00,84.56,84.61,84.46,84.53,29687.0,84.56,84.61,84.46,84.53,29687.0
2019-04-03 12:50:00,84.51,84.65,84.44,84.64,19153.0,84.51,84.65,84.44,84.64,19153.0
2019-04-03 13:00:00,84.67,84.87,84.67,84.81,39283.0,84.67,84.87,84.67,84.81,39283.0
2019-04-03 13:10:00,84.81,84.92,84.8,84.82,41353.0,84.81,84.92,84.8,84.82,41353.0
2019-04-03 13:20:00,84.84,84.86,84.77,84.77,30919.0,84.84,84.86,84.77,84.77,30919.0
2019-04-03 13:30:00,84.76,84.82,84.7,84.8,21343.0,84.76,84.82,84.7,84.8,21343.0
2019-04-03 13:40:00,84.77,84.82,84.62,84.64,41874.0,84.77,84.82,84.62,84.64,41874.0
2019-04-03 13:50:00,84.64,84.71,84.39,84.4,44092.0,84.64,84.71,84.39,84.4,44092.0
2019-04-03 14:00:00,84.4,84.41,84.25,84.31,32330.0,84.4,84.41,84.25,84.31,32330.0
2019-04-03 14:10:00,84.3,84.33,84.23,84.31,24191.0,84.3,84.33,84.23,84.31,24191.0
2019-04-03 14:20:00,84.31,84.46,84.31,84.38,34263.0,84.31,84.46,84.31,84.38,34263.0
2019-04-03 14:30:00,84.37,84.39,84.24,84.26,28995.0,84.37,84.39,84.24,84.26,28995.0
2019-04-03 14:40:00,84.26,84.31,84.18,84.31,31222.0,84.26,84.31,84.18,84.31,31222.0
2019-04-03 14:50:00,84.31,84.46,84.29,84.44,43727.0,84.31,84.46,84.29,84.44,43727.0
2019-04-03 15:00:00,84.43,84.55,84.36,84.39,44198.0,84.43,84.55,84.36,84.39,44198.0
2019-04-03 15:10:00,84.38,84.45,84.3,84.32,40532.0,84.38,84.45,84.3,84.32,40532.0
2019-04-03 15:20:00,84.33,84.42,84.21,84.37,74872.0,84.33,84.42,84.21,84.37,74872.0
2019-04-03 15:30:00,84.37,84.45,84.27,84.3,66577.0,84.37,84.45,84.27,84.3,66577.0
2019-04-03 15:40:00,84.31,84.35,84.25,84.27,104976.0,84.31,84.35,84.25,84.27,104976.0
2019-04-03 15:50:00,84.27,84.35,84.16,84.21,262878.0,84.27,84.35,84.16,84.21,262878.0
2019-04-04 09:30:00,84.51,84.66,83.94,84.04,58315.0,84.51,84.66,83.94,84.04,58315.0
2019-04-04 09:40:00,84.03,84.49,83.54,84.41,92745.0,84.03,84.49,83.54,84.41,92745.0
2019-04-04 09:50:00,84.39,84.6,84.09,84.35,74501.0,84.39,84.6,84.09,84.35,74501.0
2019-04-04 10:00:00,84.36,84.63,84.3,84.58,24824.0,84.36,84.63,84.3,84.58,24824.0
2019-04-04 10:10:00,84.59,84.84,84.57,84.77,34269.0,84.59,84.84,84.57,84.77,34269.0
2019-04-04 10:20:00,84.76,84.83,84.65,84.7,25678.0,84.76,84.83,84.65,84.7,25678.0
2019-04-04 10:30:00,84.68,84.71,84.46,84.69,38203.0,84.68,84.71,84.46,84.69,38203.0
2019-04-04 10:40:00,84.67,84.71,84.58,84.67,11655.0,84.67,84.71,84.58,84.67,11655.0
2019-04-04 10:50:00,84.68,84.99,84.66,84.96,43703.0,84.68,84.99,84.66,84.96,43703.0
2019-04-04 11:00:00,84.97,85.25,84.93,85.24,52600.0,84.97,85.25,84.93,85.24,52600.0
2019-04-04 11:10:00,85.25,85.27,85.0,85.03,68614.0,85.25,85.27,85.0,85.03,68614.0
2019-04-04 11:20:00,85.01,85.19,84.84,85.16,32427.0,85.01,85.19,84.84,85.16,32427.0
2019-04-04 11:30:00,85.17,85.18,85.02,85.09,28433.0,85.17,85.18,85.02,85.09,28433.0
2019-04-04 11:40:00,85.08,85.08,84.87,84.92,29995.0,85.08,85.08,84.87,84.92,29995.0
2019-04-04 11:50:00,84.91,84.91,84.69,84.74,23706.0,84.91,84.91,84.69,84.74,23706.0
2019-04-04 12:00:00,84.74,84.74,84.59,84.66,25677.0,84.74,84.74,84.59,84.66,25677.0
2019-04-04 12:10:00,84.65,84.75,84.6,84.65,26528.0,84.65,84.75,84.6,84.65,26528.0
2019-04-04 12:20:00,84.63,84.64,84.45,84.48,40673.0,84.63,84.64,84.45,84.48,40673.0
2019-04-04 12:30:00,84.46,84.55,84.41,84.5,23182.0,84.46,84.55,84.41,84.5,23182.0
2019-04-04 12:40:00,84.51,84.54,84.39,84.47,18839.0,84.51,84.54,84.39,84.47,18839.0
2019-04-04 12:50:00,84.48,84.57,84.43,84.46,12797.0,84.48,84.57,84.43,84.46,12797.0
2019-04-04 13:00:00,84.48,84.49,84.42,84.46,9933.0,84.48,84.49,84.42,84.46,9933.0
2019-04-04 13:10:00,84.47,84.63,84.47,84.63,21341.0,84.47,84.63,84.47,84.63,21341.0
2019-04-04 13:20:00,84.61,84.67,84.59,84.59,13079.0,84.61,84.67,84.59,84.59,13079.0
2019-04-04 13:30:00,84.62,84.74,84.61,84.73,16295.0,84.62,84.74,84.61,84.73,16295.0
2019-04-04 13:40:00,84.73,84.74,84.61,84.71,22367.0,84.73,84.74,84.61,84.71,22367.0
2019-04-04 13:50:00,84.73,84.77,84.66,84.66,8853.0,84.73,84.77,84.66,84.66,8853.0
2019-04-04 14:00:00,84.69,84.7,84.63,84.69,14110.0,84.69,84.7,84.63,84.69,14110.0
2019-04-04 14:10:00,84.71,84.85,84.71,84.81,18527.0,84.71,84.85,84.71,84.81,18527.0
2019-04-04 14:20:00,84.8,84.88,84.7,84.7,15127.0,84.8,84.88,84.7,84.7,15127.0
2019-04-04 14:30:00,84.69,84.71,84.55,84.56,19778.0,84.69,84.71,84.55,84.56,19778.0
2019-04-04 14:40:00,84.56,84.62,84.5,84.51,17491.0,84.56,84.62,84.5,84.51,17491.0
2019-04-04 14:50:00,84.51,84.55,84.44,84.48,17565.0,84.51,84.55,84.44,84.48,17565.0
2019-04-04 15:00:00,84.48,84.49,84.27,84.34,31618.0,84.48,84.49,84.27,84.34,31618.0
2019-04-04 15:10:00,84.36,84.46,84.33,84.45,23898.0,84.36,84.46,84.33,84.45,23898.0
2019-04-04 15:20:00,84.46,84.47,84.34,84.39,23014.0,84.46,84.47,84.34,84.39,23014.0
2019-04-04 15:30:00,84.39,84.49,84.39,84.47,24844.0,84.39,84.49,84.39,84.47,24844.0
2019-04-04 15:40:00,84.47,84.48,84.36,84.43,44425.0,84.47,84.48,84.36,84.43,44425.0
2019-04-04 15:50:00,84.45,84.75,84.41,84.65,167129.0,84.45,84.75,84.41,84.65,167129.0
2019-04-05 09:30:00,84.95,85.75,84.52,85.1,57785.0,84.95,85.75,84.52,85.1,57785.0
2019-04-05 09:40:00,85.07,85.1,84.61,84.76,31653.0,85.07,85.1,84.61,84.76,31653.0
2019-04-05 09:50:00,84.74,85.09,84.74,85.01,24943.0,84.74,85.09,84.74,85.01,24943.0
2019-04-05 10:00:00,85.02,85.02,84.7,84.89,20213.0,85.02,85.02,84.7,84.89,20213.0
2019-04-05 10:10:00,84.86,84.93,84.75,84.88,28942.0,84.86,84.93,84.75,84.88,28942.0
2019-04-05 10:20:00,84.88,84.99,84.73,84.88,22704.0,84.88,84.99,84.73,84.88,22704.0
2019-04-05 10:30:00,84.88,84.93,84.83,84.92,18856.0,84.88,84.93,84.83,84.92,18856.0
2019-04-05 10:40:00,84.96,85.03,84.89,84.89,18063.0,84.96,85.03,84.89,84.89,18063.0
2019-04-05 10:50:00,84.89,85.03,84.86,84.92,36108.0,84.89,85.03,84.86,84.92,36108.0
2019-04-05 11:00:00,84.92,85.24,84.89,85.22,25431.0,84.92,85.24,84.89,85.22,25431.0
2019-04-05 11:10:00,85.22,85.45,85.22,85.41,33964.0,85.22,85.45,85.22,85.41,33964.0
2019-04-05 11:20:00,85.38,85.46,85.19,85.37,20949.0,85.38,85.46,85.19,85.37,20949.0
2019-04-05 11:30:00,85.39,85.47,85.27,85.4,19830.0,85.39,85.47,85.27,85.4,19830.0
2019-04-05 11:40:00,85.41,85.57,85.35,85.56,43936.0,85.41,85.57,85.35,85.56,43936.0
2019-04-05 11:50:00,85.57,85.68,85.45,85.66,42883.0,85.57,85.68,85.45,85.66,42883.0
2019-04-05 12:00:00,85.64,85.69,85.6,85.63,16095.0,85.64,85.69,85.6,85.63,16095.0
2019-04-05 12:10:00,85.61,85.69,85.56,85.61,15570.0,85.61,85.69,85.56,85.61,15570.0
2019-04-05 12:20:00,85.62,85.63,85.45,85.51,17224.0,85.62,85.63,85.45,85.51,17224.0
2019-04-05 12:30:00,85.53,85.59,85.43,85.46,23088.0,85.53,85.59,85.43,85.46,23088.0
2019-04-05 12:40:00,85.45,85.46,85.33,85.33,21635.0,85.45,85.46,85.33,85.33,21635.0
2019-04-05 12:50:00,85.33,85.48,85.28,85.47,21777.0,85.33,85.48,85.28,85.47,21777.0
2019-04-05 13:00:00,85.48,85.5,85.3,85.33,16543.0,85.48,85.5,85.3,85.33,16543.0
2019-04-05 13:10:00,85.32,85.36,85.3,85.34,46213.0,85.32,85.36,85.3,85.34,46213.0
2019-04-05 13:20:00,85.35,85.36,85.27,85.33,19116.0,85.35,85.36,85.27,85.33,19116.0
2019-04-05 13:30:00,85.32,85.32,85.15,85.27,35521.0,85.32,85.32,85.15,85.27,35521.0
2019-04-05 13:40:00,85.26,85.33,85.18,85.22,16025.0,85.26,85.33,85.18,85.22,16025.0
2019-04-05 13:50:00,85.2,85.27,85.16,85.23,21246.0,85.2,85.27,85.16,85.23,21246.0
2019-04-05 14:00:00,85.22,85.25,85.13,85.2,13939.0,85.22,85.25,85.13,85.2,13939.0
2019-04-05 14:10:00,85.21,85.21,85.09,85.09,18253.0,85.21,85.21,85.09,85.09,18253.0
2019-04-05 14:20:00,85.09,85.1,84.91,84.95,28054.0,85.09,85.1,84.91,84.95,28054.0
2019-04-05 14:30:00,84.95,84.98,84.87,84.95,28382.0,84.95,84.98,84.87,84.95,28382.0
2019-04-05 14:40:00,84.96,84.96,84.79,84.88,23293.0,84.96,84.96,84.79,84.88,23293.0
2019-04-05 14:50:00,84.88,84.94,84.84,84.85,27764.0,84.88,84.94,84.84,84.85,27764.0
2019-04-05 15:00:00,84.84,84.92,84.84,84.86,37153.0,84.84,84.92,84.84,84.86,37153.0
2019-04-05 15:10:00,84.88,84.94,84.83,84.92,27980.0,84.88,84.94,84.83,84.92,27980.0
2019-04-05 15:20:00,84.93,84.96,84.86,84.91,43932.0,84.93,84.96,84.86,84.91,43932.0
2019-04-05 15:30:00,84.91,84.99,84.87,84.95,51172.0,84.91,84.99,84.87,84.95,51172.0
2019-04-05 15:40:00,84.96,85.0,84.76,84.78,68529.0,84.96,85.0,84.76,84.78,68529.0
2019-04-05 15:50:00,84.79,84.94,84.67,84.9,166969.0,84.79,84.94,84.67,84.9,166969.0
2019-04-08 09:30:00,84.6,84.84,84.3,84.84,57304.0,84.6,84.84,84.3,84.84,57304.0
2019-04-08 09:40:00,84.76,85.12,84.67,85.02,48110.0,84.76,85.12,84.67,85.02,48110.0
2019-04-08 09:50:00,85.02,85.04,84.59,84.92,40698.0,85.02,85.04,84.59,84.92,40698.0
2019-04-08 10:00:00,84.96,84.98,84.33,84.33,29796.0,84.96,84.98,84.33,84.33,29796.0
2019-04-08 10:10:00,84.36,84.58,84.36,84.53,40337.0,84.36,84.58,84.36,84.53,40337.0
2019-04-08 10:20:00,84.53,84.56,84.41,84.49,59502.0,84.53,84.56,84.41,84.49,59502.0
2019-04-08 10:30:00,84.49,84.59,84.41,84.53,38960.0,84.49,84.59,84.41,84.53,38960.0
2019-04-08 10:40:00,84.53,84.56,84.38,84.49,101126.0,84.53,84.56,84.38,84.49,101126.0
2019-04-08 10:50:00,84.49,84.51,84.21,84.22,36837.0,84.49,84.51,84.21,84.22,36837.0
2019-04-08 11:00:00,84.23,84.24,84.04,84.1,54263.0,84.23,84.24,84.04,84.1,54263.0
2019-04-08 11:10:00,84.11,84.12,83.92,83.99,108641.0,84.11,84.12,83.92,83.99,108641.0
2019-04-08 11:20:00,83.98,83.98,83.8,83.8,30130.0,83.98,83.98,83.8,83.8,30130.0
2019-04-08 11:30:00,83.81,84.1,83.81,83.97,33032.0,83.81,84.1,83.81,83.97,33032.0
2019-04-08 11:40:00,83.96,84.04,83.92,84.03,20155.0,83.96,84.04,83.92,84.03,20155.0
2019-04-08 11:50:00,84.03,84.15,84.03,84.09,22046.0,84.03,84.15,84.03,84.09,22046.0
2019-04-08 12:00:00,84.09,84.13,83.87,83.87,19586.0,84.09,84.13,83.87,83.87,19586.0
2019-04-08 12:10:00,83.88,84.06,83.87,84.01,13036.0,83.88,84.06,83.87,84.01,13036.0
2019-04-08 12:20:00,84.01,84.23,84.01,84.23,9542.0,84.01,84.23,84.01,84.23,9542.0
2019-04-08 12:30:00,84.23,84.28,84.19,84.27,17511.0,84.23,84.28,84.19,84.27,17511.0
2019-04-08 12:40:00,84.27,84.28,84.16,84.2,11516.0,84.27,84.28,84.16,84.2,11516.0
2019-04-08 12:50:00,84.22,84.3,84.13,84.16,12055.0,84.22,84.3,84.13,84.16,12055.0
2019-04-08 13:00:00,84.14,84.19,84.13,84.18,11001.0,84.14,84.19,84.13,84.18,11001.0
2019-04-08 13:10:00,84.17,84.25,84.17,84.24,9877.0,84.17,84.25,84.17,84.24,9877.0
2019-04-08 13:20:00,84.25,84.28,84.21,84.21,8072.0,84.25,84.28,84.21,84.21,8072.0
2019-04-08 13:30:00,84.21,84.23,84.15,84.19,13862.0,84.21,84.23,84.15,84.19,13862.0
2019-04-08 13:40:00,84.2,84.27,84.12,84.24,13319.0,84.2,84.27,84.12,84.24,13319.0
2019-04-08 13:50:00,84.23,84.32,84.22,84.25,15808.0,84.23,84.32,84.22,84.25,15808.0
2019-04-08 14:00:00,84.24,84.45,84.21,84.45,17848.0,84.24,84.45,84.21,84.45,17848.0
2019-04-08 14:10:00,84.46,84.57,84.43,84.5,18542.0,84.46,84.57,84.43,84.5,18542.0
2019-04-08 14:20:00,84.5,84.6,84.46,84.48,18432.0,84.5,84.6,84.46,84.48,18432.0
2019-04-08 14:30:00,84.49,84.56,84.48,84.55,14156.0,84.49,84.56,84.48,84.55,14156.0
2019-04-08 14:40:00,84.54,84.55,84.49,84.5,14172.0,84.54,84.55,84.49,84.5,14172.0
2019-04-08 14:50:00,84.5,84.53,84.44,84.46,32487.0,84.5,84.53,84.44,84.46,32487.0
2019-04-08 15:00:00,84.45,84.47,84.41,84.43,29511.0,84.45,84.47,84.41,84.43,29511.0
2019-04-08 15:10:00,84.43,84.43,84.35,84.36,32846.0,84.43,84.43,84.35,84.36,32846.0
2019-04-08 15:20:00,84.36,84.55,84.35,84.53,32683.0,84.36,84.55,84.35,84.53,32683.0
2019-04-08 15:30:00,84.51,84.65,84.5,84.63,51868.0,84.51,84.65,84.5,84.63,51868.0
2019-04-08 15:40:00,84.64,84.77,84.61,84.66,43690.0,84.64,84.77,84.61,84.66,43690.0
2019-04-08 15:50:00,84.66,84.76,84.51,84.59,163314.0,84.66,84.76,84.51,84.59,163314.0
2019-04-09 09:30:00,84.09,84.57,83.97,84.16,96992.0,84.09,84.57,83.97,84.16,96992.0
2019-04-09 09:40:00,84.15,84.53,84.15,84.33,51680.0,84.15,84.53,84.15,84.33,51680.0
2019-04-09 09:50:00,84.31,84.64,84.31,84.46,73343.0,84.31,84.64,84.31,84.46,73343.0
2019-04-09 10:00:00,84.4,84.42,83.75,84.04,94750.0,84.4,84.42,83.75,84.04,94750.0
2019-04-09 10:10:00,84.01,84.06,83.85,83.92,58579.0,84.01,84.06,83.85,83.92,58579.0
2019-04-09 10:20:00,83.9,84.02,83.81,83.92,25601.0,83.9,84.02,83.81,83.92,25601.0
2019-04-09 10:30:00,83.9,84.06,83.76,83.77,70793.0,83.9,84.06,83.76,83.77,70793.0
2019-04-09 10:40:00,83.78,83.79,83.46,83.5,24834.0,83.78,83.79,83.46,83.5,24834.0
2019-04-09 10:50:00,83.49,83.6,83.45,83.57,27177.0,83.49,83.6,83.45,83.57,27177.0
2019-04-09 11:00:00,83.58,83.77,83.58,83.69,25262.0,83.58,83.77,83.58,83.69,25262.0
2019-04-09 11:10:00,83.67,83.74,83.57,83.66,21613.0,83.67,83.74,83.57,83.66,21613.0
2019-04-09 11:20:00,83.65,83.66,83.51,83.57,20968.0,83.65,83.66,83.51,83.57,20968.0
2019-04-09 11:30:00,83.58,83.71,83.57,83.59,27158.0,83.58,83.71,83.57,83.59,27158.0
2019-04-09 11:40:00,83.58,83.68,83.54,83.59,44200.0,83.58,83.68,83.54,83.59,44200.0
2019-04-09 11:50:00,83.59,83.68,83.51,83.65,16212.0,83.59,83.68,83.51,83.65,16212.0
2019-04-09 12:00:00,83.67,83.75,83.62,83.71,15291.0,83.67,83.75,83.62,83.71,15291.0
2019-04-09 12:10:00,83.71,84.0,83.71,84.0,29900.0,83.71,84.0,83.71,84.0,29900.0
2019-04-09 12:20:00,83.99,84.03,83.94,83.96,26325.0,83.99,84.03,83.94,83.96,26325.0
2019-04-09 12:30:00,83.95,84.04,83.94,84.0,36115.0,83.95,84.04,83.94,84.0,36115.0
2019-04-09 12:40:00,83.99,84.04,83.95,83.99,26173.0,83.99,84.04,83.95,83.99,26173.0
2019-04-09 12:50:00,83.98,84.02,83.95,83.96,22128.0,83.98,84.02,83.95,83.96,22128.0
2019-04-09 13:00:00,83.95,84.01,83.94,83.95,19095.0,83.95,84.01,83.94,83.95,19095.0
2019-04-09 13:10:00,83.97,84.03,83.95,83.98,13100.0,83.97,84.03,83.95,83.98,13100.0
2019-04-09 13:20:00,83.96,84.0,83.92,83.99,30101.0,83.96,84.0,83.92,83.99,30101.0
2019-04-09 13:30:00,83.98,84.11,83.96,84.07,46953.0,83.98,84.11,83.96,84.07,46953.0
2019-04-09 13:40:00,84.06,84.1,84.05,84.09,11482.0,84.06,84.1,84.05,84.09,11482.0
2019-04-09 13:50:00,84.1,84.18,84.07,84.17,12034.0,84.1,84.18,84.07,84.17,12034.0
2019-04-09 14:00:00,84.16,84.22,84.13,84.2,20204.0,84.16,84.22,84.13,84.2,20204.0
2019-04-09 14:10:00,84.2,84.36,84.18,84.32,23422.0,84.2,84.36,84.18,84.32,23422.0
2019-04-09 14:20:00,84.32,84.36,84.18,84.19,24787.0,84.32,84.36,84.18,84.19,24787.0
2019-04-09 14:30:00,84.2,84.25,84.15,84.25,17390.0,84.2,84.25,84.15,84.25,17390.0
2019-04-09 14:40:00,84.27,84.3,84.15,84.3,52014.0,84.27,84.3,84.15,84.3,52014.0
2019-04-09 14:50:00,84.31,84.31,84.15,84.2,39373.0,84.31,84.31,84.15,84.2,39373.0
2019-04-09 15:00:00,84.2,84.27,84.18,84.25,28007.0,84.2,84.27,84.18,84.25,28007.0
2019-04-09 15:10:00,84.24,84.26,84.2,84.23,35029.0,84.24,84.26,84.2,84.23,35029.0
2019-04-09 15:20:00,84.23,84.29,84.15,84.19,54527.0,84.23,84.29,84.15,84.19,54527.0
2019-04-09 15:30:00,84.19,84.32,84.18,84.27,39624.0,84.19,84.32,84.18,84.27,39624.0
2019-04-09 15:40:00,84.27,84.3,84.15,84.16,60695.0,84.27,84.3,84.15,84.16,60695.0
2019-04-09 15:50:00,84.16,84.29,84.14,84.28,154353.0,84.16,84.29,84.14,84.28,154353.0
2019-04-10 09:30:00,85.33,85.55,84.73,85.25,111459.0,85.33,85.55,84.73,85.25,111459.0
2019-04-10 09:40:00,85.25,85.31,84.6,84.61,46649.0,85.25,85.31,84.6,84.61,46649.0
2019-04-10 09:50:00,84.63,84.82,84.45,84.77,33807.0,84.63,84.82,84.45,84.77,33807.0
2019-04-10 10:00:00,84.75,85.17,84.7,84.7,38520.0,84.75,85.17,84.7,84.7,38520.0
2019-04-10 10:10:00,84.72,84.72,84.1,84.22,48498.0,84.72,84.72,84.1,84.22,48498.0
2019-04-10 10:20:00,84.23,84.4,83.88,84.03,56813.0,84.23,84.4,83.88,84.03,56813.0
2019-04-10 10:30:00,84.08,84.21,83.91,83.91,125904.0,84.08,84.21,83.91,83.91,125904.0
2019-04-10 10:40:00,83.9,83.98,83.71,83.77,103805.0,83.9,83.98,83.71,83.77,103805.0
2019-04-10 10:50:00,83.79,83.97,83.61,83.93,65613.0,83.79,83.97,83.61,83.93,65613.0
2019-04-10 11:00:00,83.92,84.27,83.85,84.2,42028.0,83.92,84.27,83.85,84.2,42028.0
2019-04-10 11:10:00,84.21,84.21,84.06,84.16,20604.0,84.21,84.21,84.06,84.16,20604.0
2019-04-10 11:20:00,84.14,84.28,84.09,84.16,19561.0,84.14,84.28,84.09,84.16,19561.0
2019-04-10 11:30:00,84.19,84.48,84.15,84.46,30463.0,84.19,84.48,84.15,84.46,30463.0
2019-04-10 11:40:00,84.48,84.5,84.35,84.43,20811.0,84.48,84.5,84.35,84.43,20811.0
2019-04-10 11:50:00,84.44,84.52,84.32,84.42,21045.0,84.44,84.52,84.32,84.42,21045.0
2019-04-10 12:00:00,84.45,84.59,84.39,84.59,16703.0,84.45,84.59,84.39,84.59,16703.0
2019-04-10 12:10:00,84.58,84.64,84.47,84.6,20178.0,84.58,84.64,84.47,84.6,20178.0
2019-04-10 12:20:00,84.61,84.75,84.61,84.74,26487.0,84.61,84.75,84.61,84.74,26487.0
2019-04-10 12:30:00,84.75,84.81,84.66,84.66,19651.0,84.75,84.81,84.66,84.66,19651.0
2019-04-10 12:40:00,84.66,84.67,84.45,84.52,29930.0,84.66,84.67,84.45,84.52,29930.0
2019-04-10 12:50:00,84.48,84.48,84.32,84.34,17922.0,84.48,84.48,84.32,84.34,17922.0
2019-04-10 13:00:00,84.32,84.37,84.25,84.25,14249.0,84.32,84.37,84.25,84.25,14249.0
2019-04-10 13:10:00,84.24,84.32,84.18,84.3,18539.0,84.24,84.32,84.18,84.3,18539.0
2019-04-10 13:20:00,84.3,84.32,84.2,84.31,12838.0,84.3,84.32,84.2,84.31,12838.0
2019-04-10 13:30:00,84.32,84.57,84.29,84.51,80356.0,84.32,84.57,84.29,84.51,80356.0
2019-04-10 13:40:00,84.51,84.52,84.35,84.48,43809.0,84.51,84.52,84.35,84.48,43809.0
2019-04-10 13:50:00,84.48,84.5,84.3,84.5,23236.0,84.48,84.5,84.3,84.5,23236.0
2019-04-10 14:00:00,84.48,84.57,84.0,84.36,47285.0,84.48,84.57,84.0,84.36,47285.0
2019-04-10 14:10:00,84.35,84.43,84.23,84.32,19260.0,84.35,84.43,84.23,84.32,19260.0
2019-04-10 14:20:00,84.33,84.43,84.3,84.41,14453.0,84.33,84.43,84.3,84.41,14453.0
2019-04-10 14:30:00,84.4,84.51,84.4,84.51,21054.0,84.4,84.51,84.4,84.51,21054.0
2019-04-10 14:40:00,84.51,84.63,84.51,84.55,23951.0,84.51,84.63,84.51,84.55,23951.0
2019-04-10 14:50:00,84.56,84.64,84.55,84.6,17565.0,84.56,84.64,84.55,84.6,17565.0
2019-04-10 15:00:00,84.6,84.91,84.6,84.91,35661.0,84.6,84.91,84.6,84.91,35661.0
2019-04-10 15:10:00,84.89,84.93,84.73,84.75,24765.0,84.89,84.93,84.73,84.75,24765.0
2019-04-10 15:20:00,84.76,84.92,84.73,84.89,63264.0,84.76,84.92,84.73,84.89,63264.0
2019-04-10 15:30:00,84.88,84.97,84.75,84.91,72169.0,84.88,84.97,84.75,84.91,72169.0
2019-04-10 15:40:00,84.91,84.91,84.67,84.91,69882.0,84.91,84.91,84.67,84.91,69882.0
2019-04-10 15:50:00,84.9,84.96,84.47,84.53,404932.0,84.9,84.96,84.47,84.53,404932.0
2019-04-11 09:30:00,84.56,86.32,84.56,86.27,108934.0,84.56,86.32,84.56,86.27,108934.0
2019-04-11 09:40:00,86.24,86.33,85.54,85.54,100311.0,86.24,86.33,85.54,85.54,100311.0
2019-04-11 09:50:00,85.53,85.9,85.44,85.9,63493.0,85.53,85.9,85.44,85.9,63493.0
2019-04-11 10:00:00,85.88,86.15,85.81,86.15,90053.0,85.88,86.15,85.81,86.15,90053.0
2019-04-11 10:10:00,86.15,86.36,86.08,86.36,81953.0,86.15,86.36,86.08,86.36,81953.0
2019-04-11 10:20:00,86.34,86.42,86.19,86.3,56553.0,86.34,86.42,86.19,86.3,56553.0
2019-04-11 10:30:00,86.27,86.39,86.22,86.28,36102.0,86.27,86.39,86.22,86.28,36102.0
2019-04-11 10:40:00,86.29,86.41,86.14,86.14,40643.0,86.29,86.41,86.14,86.14,40643.0
2019-04-11 10:50:00,86.13,86.2,85.87,85.92,101453.0,86.13,86.2,85.87,85.92,101453.0
2019-04-11 11:00:00,85.93,86.11,85.83,86.03,37959.0,85.93,86.11,85.83,86.03,37959.0
2019-04-11 11:10:00,86.02,86.16,86.0,86.16,38014.0,86.02,86.16,86.0,86.16,38014.0
2019-04-11 11:20:00,86.13,86.26,86.07,86.24,28051.0,86.13,86.26,86.07,86.24,28051.0
2019-04-11 11:30:00,86.24,86.27,86.01,86.05,28715.0,86.24,86.27,86.01,86.05,28715.0
2019-04-11 11:40:00,86.03,86.11,85.84,86.05,51294.0,86.03,86.11,85.84,86.05,51294.0
2019-04-11 11:50:00,86.06,86.29,86.06,86.22,24740.0,86.06,86.29,86.06,86.22,24740.0
2019-04-11 12:00:00,86.23,86.31,86.14,86.15,23756.0,86.23,86.31,86.14,86.15,23756.0
2019-04-11 12:10:00,86.17,86.26,86.16,86.19,23559.0,86.17,86.26,86.16,86.19,23559.0
2019-04-11 12:20:00,86.18,86.22,86.12,86.12,24170.0,86.18,86.22,86.12,86.12,24170.0
2019-04-11 12:30:00,86.08,86.1,86.01,86.09,17293.0,86.08,86.1,86.01,86.09,17293.0
2019-04-11 12:40:00,86.1,86.12,85.93,85.97,24064.0,86.1,86.12,85.93,85.97,24064.0
2019-04-11 12:50:00,85.98,86.17,85.96,86.06,22165.0,85.98,86.17,85.96,86.06,22165.0
2019-04-11 13:00:00,86.05,86.1,85.99,86.06,16677.0,86.05,86.1,85.99,86.06,16677.0
2019-04-11 13:10:00,86.05,86.07,85.99,86.05,15007.0,86.05,86.07,85.99,86.05,15007.0
2019-04-11 13:20:00,86.06,86.07,85.96,86.02,22632.0,86.06,86.07,85.96,86.02,22632.0
2019-04-11 13:30:00,86.02,86.09,85.95,86.05,20607.0,86.02,86.09,85.95,86.05,20607.0
2019-04-11 13:40:00,86.06,86.06,85.95,85.97,21189.0,86.06,86.06,85.95,85.97,21189.0
2019-04-11 13:50:00,85.98,86.09,85.95,85.95,18606.0,85.98,86.09,85.95,85.95,18606.0
2019-04-11 14:00:00,85.97,86.04,85.78,85.8,33015.0,85.97,86.04,85.78,85.8,33015.0
2019-04-11 14:10:00,85.8,85.83,85.6,85.68,28530.0,85.8,85.83,85.6,85.68,28530.0
2019-04-11 14:20:00,85.69,85.69,85.59,85.63,19735.0,85.69,85.69,85.59,85.63,19735.0
2019-04-11 14:30:00,85.64,85.72,85.61,85.68,23000.0,85.64,85.72,85.61,85.68,23000.0
2019-04-11 14:40:00,85.67,85.77,85.6,85.6,23596.0,85.67,85.77,85.6,85.6,23596.0
2019-04-11 14:50:00,85.6,85.64,85.45,85.6,29794.0,85.6,85.64,85.45,85.6,29794.0
2019-04-11 15:00:00,85.61,85.76,85.57,85.69,28783.0,85.61,85.76,85.57,85.69,28783.0
2019-04-11 15:10:00,85.69,85.82,85.65,85.74,35996.0,85.69,85.82,85.65,85.74,35996.0
2019-04-11 15:20:00,85.71,85.74,85.63,85.67,35767.0,85.71,85.74,85.63,85.67,35767.0
2019-04-11 15:30:00,85.68,85.77,85.64,85.69,49331.0,85.68,85.77,85.64,85.69,49331.0
2019-04-11 15:40:00,85.69,85.81,85.69,85.78,64485.0,85.69,85.81,85.69,85.78,64485.0
2019-04-11 15:50:00,85.78,85.89,85.63,85.76,199330.0,85.78,85.89,85.63,85.76,199330.0
2019-04-12 09:30:00,86.19,86.5,85.75,86.09,86494.0,86.19,86.5,85.75,86.09,86494.0
2019-04-12 09:40:00,86.14,86.23,85.7,85.79,41011.0,86.14,86.23,85.7,85.79,41011.0
2019-04-12 09:50:00,85.83,85.9,85.45,85.55,64613.0,85.83,85.9,85.45,85.55,64613.0
2019-04-12 10:00:00,85.59,85.67,85.43,85.55,56967.0,85.59,85.67,85.43,85.55,56967.0
2019-04-12 10:10:00,85.56,85.77,85.53,85.65,28205.0,85.56,85.77,85.53,85.65,28205.0
2019-04-12 10:20:00,85.62,85.68,85.5,85.62,57653.0,85.62,85.68,85.5,85.62,57653.0
2019-04-12 10:30:00,85.61,85.65,85.44,85.47,75611.0,85.61,85.65,85.44,85.47,75611.0
2019-04-12 10:40:00,85.45,85.65,85.34,85.35,108495.0,85.45,85.65,85.34,85.35,108495.0
2019-04-12 10:50:00,85.35,85.44,85.3,85.35,43002.0,85.35,85.44,85.3,85.35,43002.0
2019-04-12 11:00:00,85.35,85.47,85.33,85.33,30454.0,85.35,85.47,85.33,85.33,30454.0
2019-04-12 11:10:00,85.33,85.52,85.33,85.49,25983.0,85.33,85.52,85.33,85.49,25983.0
2019-04-12 11:20:00,85.51,85.67,85.45,85.66,35531.0,85.51,85.67,85.45,85.66,35531.0
2019-04-12 11:30:00,85.66,85.68,85.58,85.61,22821.0,85.66,85.68,85.58,85.61,22821.0
2019-04-12 11:40:00,85.6,85.62,85.45,85.46,19682.0,85.6,85.62,85.45,85.46,19682.0
2019-04-12 11:50:00,85.48,85.76,85.45,85.75,21231.0,85.48,85.76,85.45,85.75,21231.0
2019-04-12 12:00:00,85.74,85.89,85.73,85.88,24326.0,85.74,85.89,85.73,85.88,24326.0
2019-04-12 12:10:00,85.88,86.0,85.83,85.99,16744.0,85.88,86.0,85.83,85.99,16744.0
2019-04-12 12:20:00,86.0,86.06,85.88,85.91,17110.0,86.0,86.06,85.88,85.91,17110.0
2019-04-12 12:30:00,85.92,86.03,85.9,85.93,37109.0,85.92,86.03,85.9,85.93,37109.0
2019-04-12 12:40:00,85.95,85.96,85.77,85.79,56068.0,85.95,85.96,85.77,85.79,56068.0
2019-04-12 12:50:00,85.78,85.85,85.74,85.85,20088.0,85.78,85.85,85.74,85.85,20088.0
2019-04-12 13:00:00,85.86,85.92,85.83,85.88,15998.0,85.86,85.92,85.83,85.88,15998.0
2019-04-12 13:10:00,85.89,85.98,85.88,85.92,19713.0,85.89,85.98,85.88,85.92,19713.0
2019-04-12 13:20:00,85.89,85.89,85.83,85.84,16161.0,85.89,85.89,85.83,85.84,16161.0
2019-04-12 13:30:00,85.83,85.83,85.71,85.71,15086.0,85.83,85.83,85.71,85.71,15086.0
2019-04-12 13:40:00,85.69,85.7,85.49,85.54,17683.0,85.69,85.7,85.49,85.54,17683.0
2019-04-12 13:50:00,85.54,85.63,85.45,85.47,34127.0,85.54,85.63,85.45,85.47,34127.0
2019-04-12 14:00:00,85.48,85.54,85.48,85.5,13329.0,85.48,85.54,85.48,85.5,13329.0
2019-04-12 14:10:00,85.5,85.54,85.46,85.5,21333.0,85.5,85.54,85.46,85.5,21333.0
2019-04-12 14:20:00,85.5,85.58,85.49,85.54,17488.0,85.5,85.58,85.49,85.54,17488.0
2019-04-12 14:30:00,85.53,85.58,85.5,85.51,16676.0,85.53,85.58,85.5,85.51,16676.0
2019-04-12 14:40:00,85.53,85.62,85.52,85.59,17379.0,85.53,85.62,85.52,85.59,17379.0
2019-04-12 14:50:00,85.59,85.7,85.58,85.66,29657.0,85.59,85.7,85.58,85.66,29657.0
2019-04-12 15:00:00,85.66,85.72,85.56,85.56,21466.0,85.66,85.72,85.56,85.56,21466.0
2019-04-12 15:10:00,85.56,85.67,85.47,85.6,48757.0,85.56,85.67,85.47,85.6,48757.0
2019-04-12 15:20:00,85.59,85.65,85.57,85.64,31124.0,85.59,85.65,85.57,85.64,31124.0
2019-04-12 15:30:00,85.63,85.63,85.51,85.63,38252.0,85.63,85.63,85.51,85.63,38252.0
2019-04-12 15:40:00,85.61,85.63,85.49,85.51,57826.0,85.61,85.63,85.49,85.51,57826.0
2019-04-12 15:50:00,85.51,85.56,85.38,85.47,226943.0,85.51,85.56,85.38,85.47,226943.0
2019-04-15 09:30:00,85.31,85.43,84.52,84.78,46642.0,85.31,85.43,84.52,84.78,46642.0
2019-04-15 09:40:00,84.78,84.94,84.55,84.82,37254.0,84.78,84.94,84.55,84.82,37254.0
2019-04-15 09:50:00,84.82,85.0,84.73,84.88,49223.0,84.82,85.0,84.73,84.88,49223.0
2019-04-15 10:00:00,84.84,84.95,84.75,84.8,30130.0,84.84,84.95,84.75,84.8,30130.0
2019-04-15 10:10:00,84.81,84.86,84.61,84.61,22059.0,84.81,84.86,84.61,84.61,22059.0
2019-04-15 10:20:00,84.59,84.62,84.4,84.42,25907.0,84.59,84.62,84.4,84.42,25907.0
2019-04-15 10:30:00,84.4,84.44,84.19,84.19,18546.0,84.4,84.44,84.19,84.19,18546.0
2019-04-15 10:40:00,84.19,84.29,84.15,84.17,28245.0,84.19,84.29,84.15,84.17,28245.0
2019-04-15 10:50:00,84.17,84.51,84.08,84.29,44122.0,84.17,84.51,84.08,84.29,44122.0
2019-04-15 11:00:00,84.31,84.47,84.22,84.47,20950.0,84.31,84.47,84.22,84.47,20950.0
2019-04-15 11:10:00,84.48,84.6,84.47,84.52,16440.0,84.48,84.6,84.47,84.52,16440.0
2019-04-15 11:20:00,84.52,84.53,84.34,84.5,47847.0,84.52,84.53,84.34,84.5,47847.0
2019-04-15 11:30:00,84.5,84.51,84.4,84.4,20967.0,84.5,84.51,84.4,84.4,20967.0
2019-04-15 11:40:00,84.39,84.39,84.25,84.28,13727.0,84.39,84.39,84.25,84.28,13727.0
2019-04-15 11:50:00,84.29,84.35,84.2,84.24,18432.0,84.29,84.35,84.2,84.24,18432.0
2019-04-15 12:00:00,84.23,84.26,84.18,84.21,28986.0,84.23,84.26,84.18,84.21,28986.0
2019-04-15 12:10:00,84.23,84.29,84.15,84.18,40124.0,84.23,84.29,84.15,84.18,40124.0
2019-04-15 12:20:00,84.19,84.26,84.18,84.26,22685.0,84.19,84.26,84.18,84.26,22685.0
2019-04-15 12:30:00,84.26,84.3,84.2,84.26,22340.0,84.26,84.3,84.2,84.26,22340.0
2019-04-15 12:40:00,84.27,84.37,84.22,84.32,31280.0,84.27,84.37,84.22,84.32,31280.0
2019-04-15 12:50:00,84.33,84.33,84.24,84.25,12844.0,84.33,84.33,84.24,84.25,12844.0
2019-04-15 13:00:00,84.26,84.45,84.26,84.35,15119.0,84.26,84.45,84.26,84.35,15119.0
2019-04-15 13:10:00,84.34,84.38,84.28,84.3,13559.0,84.34,84.38,84.28,84.3,13559.0
2019-04-15 13:20:00,84.31,84.38,84.31,84.36,12714.0,84.31,84.38,84.31,84.36,12714.0
2019-04-15 13:30:00,84.36,84.39,84.28,84.31,18461.0,84.36,84.39,84.28,84.31,18461.0
2019-04-15 13:40:00,84.31,84.36,84.24,84.26,22480.0,84.31,84.36,84.24,84.26,22480.0
2019-04-15 13:50:00,84.26,84.29,84.24,84.27,14607.0,84.26,84.29,84.24,84.27,14607.0
2019-04-15 14:00:00,84.27,84.42,84.25,84.4,14925.0,84.27,84.42,84.25,84.4,14925.0
2019-04-15 14:10:00,84.42,84.42,84.3,84.42,39463.0,84.42,84.42,84.3,84.42,39463.0
2019-04-15 14:20:00,84.41,84.41,84.24,84.28,74949.0,84.41,84.41,84.24,84.28,74949.0
2019-04-15 14:30:00,84.28,84.35,84.26,84.35,25749.0,84.28,84.35,84.26,84.35,25749.0
2019-04-15 14:40:00,84.34,84.54,84.33,84.52,82386.0,84.34,84.54,84.33,84.52,82386.0
2019-04-15 14:50:00,84.51,84.55,84.42,84.44,27327.0,84.51,84.55,84.42,84.44,27327.0
2019-04-15 15:00:00,84.43,84.45,84.33,84.39,25901.0,84.43,84.45,84.33,84.39,25901.0
2019-04-15 15:10:00,84.4,84.42,84.36,84.4,27748.0,84.4,84.42,84.36,84.4,27748.0
2019-04-15 15:20:00,84.4,84.42,84.36,84.42,27183.0,84.4,84.42,84.36,84.42,27183.0
2019-04-15 15:30:00,84.42,84.61,84.31,84.55,72998.0,84.42,84.61,84.31,84.55,72998.0
2019-04-15 15:40:00,84.55,84.68,84.47,84.54,98203.0,84.55,84.68,84.47,84.54,98203.0
2019-04-15 15:50:00,84.53,84.6,84.45,84.52,154986.0,84.53,84.6,84.45,84.52,154986.0
2019-04-16 09:30:00,84.81,84.96,84.39,84.88,58544.0,84.81,84.96,84.39,84.88,58544.0
2019-04-16 09:40:00,84.85,85.19,84.84,85.16,92096.0,84.85,85.19,84.84,85.16,92096.0
2019-04-16 09:50:00,85.15,85.39,85.11,85.2,61285.0,85.15,85.39,85.11,85.2,61285.0
2019-04-16 10:00:00,85.22,85.48,84.95,84.95,54526.0,85.22,85.48,84.95,84.95,54526.0
2019-04-16 10:10:00,84.94,85.14,84.9,85.05,43940.0,84.94,85.14,84.9,85.05,43940.0
2019-04-16 10:20:00,85.09,85.18,84.98,85.13,25277.0,85.09,85.18,84.98,85.13,25277.0
2019-04-16 10:30:00,85.13,85.4,85.06,85.33,33113.0,85.13,85.4,85.06,85.33,33113.0
2019-04-16 10:40:00,85.32,85.39,85.24,85.36,61405.0,85.32,85.39,85.24,85.36,61405.0
2019-04-16 10:50:00,85.33,85.45,85.24,85.28,51669.0,85.33,85.45,85.24,85.28,51669.0
2019-04-16 11:00:00,85.28,85.39,85.24,85.3,43863.0,85.28,85.39,85.24,85.3,43863.0
2019-04-16 11:10:00,85.32,85.54,85.27,85.54,42089.0,85.32,85.54,85.27,85.54,42089.0
2019-04-16 11:20:00,85.52,85.67,85.5,85.52,54782.0,85.52,85.67,85.5,85.52,54782.0
2019-04-16 11:30:00,85.53,85.54,85.33,85.36,41619.0,85.53,85.54,85.33,85.36,41619.0
2019-04-16 11:40:00,85.37,85.47,85.18,85.26,38450.0,85.37,85.47,85.18,85.26,38450.0
2019-04-16 11:50:00,85.25,85.28,85.09,85.24,43846.0,85.25,85.28,85.09,85.24,43846.0
2019-04-16 12:00:00,85.23,85.27,85.05,85.08,31425.0,85.23,85.27,85.05,85.08,31425.0
2019-04-16 12:10:00,85.08,85.1,84.94,85.01,35709.0,85.08,85.1,84.94,85.01,35709.0
2019-04-16 12:20:00,85.01,85.01,84.95,84.98,33733.0,85.01,85.01,84.95,84.98,33733.0
2019-04-16 12:30:00,84.98,85.17,84.96,84.97,64933.0,84.98,85.17,84.96,84.97,64933.0
2019-04-16 12:40:00,84.98,84.99,84.91,84.95,26326.0,84.98,84.99,84.91,84.95,26326.0
2019-04-16 12:50:00,84.95,85.01,84.91,84.95,29719.0,84.95,85.01,84.91,84.95,29719.0
2019-04-16 13:00:00,84.95,84.95,84.74,84.74,37170.0,84.95,84.95,84.74,84.74,37170.0
2019-04-16 13:10:00,84.75,84.9,84.62,84.86,41461.0,84.75,84.9,84.62,84.86,41461.0
2019-04-16 13:20:00,84.85,84.95,84.82,84.94,29376.0,84.85,84.95,84.82,84.94,29376.0
2019-04-16 13:30:00,84.95,85.09,84.88,85.08,94724.0,84.95,85.09,84.88,85.08,94724.0
2019-04-16 13:40:00,85.07,85.17,85.02,85.09,40268.0,85.07,85.17,85.02,85.09,40268.0
2019-04-16 13:50:00,85.11,85.11,85.02,85.05,50912.0,85.11,85.11,85.02,85.05,50912.0
2019-04-16 14:00:00,85.04,85.08,84.81,84.94,125665.0,85.04,85.08,84.81,84.94,125665.0
2019-04-16 14:10:00,84.94,84.99,84.87,84.95,41171.0,84.94,84.99,84.87,84.95,41171.0
2019-04-16 14:20:00,84.94,85.02,84.91,84.94,57104.0,84.94,85.02,84.91,84.94,57104.0
2019-04-16 14:30:00,84.95,85.05,84.92,84.96,104206.0,84.95,85.05,84.92,84.96,104206.0
2019-04-16 14:40:00,84.96,85.31,84.96,85.14,90616.0,84.96,85.31,84.96,85.14,90616.0
2019-04-16 14:50:00,85.15,85.18,84.98,84.99,35007.0,85.15,85.18,84.98,84.99,35007.0
2019-04-16 15:00:00,84.99,85.28,84.97,85.24,46625.0,84.99,85.28,84.97,85.24,46625.0
2019-04-16 15:10:00,85.24,85.42,85.21,85.32,77587.0,85.24,85.42,85.21,85.32,77587.0
2019-04-16 15:20:00,85.32,85.49,85.29,85.42,107404.0,85.32,85.49,85.29,85.42,107404.0
2019-04-16 15:30:00,85.41,85.42,85.2,85.24,111868.0,85.41,85.42,85.2,85.24,111868.0
2019-04-16 15:40:00,85.23,85.47,85.23,85.37,165724.0,85.23,85.47,85.23,85.37,165724.0
2019-04-16 15:50:00,85.37,85.42,85.16,85.18,367487.0,85.37,85.42,85.16,85.18,367487.0
2019-04-17 09:30:00,87.94,89.34,87.9,89.26,623163.0,87.94,89.34,87.9,89.26,623163.0
2019-04-17 09:40:00,89.25,89.73,88.45,88.5,241994.0,89.25,89.73,88.45,88.5,241994.0
2019-04-17 09:50:00,88.5,89.27,88.07,89.2,226583.0,88.5,89.27,88.07,89.2,226583.0
2019-04-17 10:00:00,89.21,89.22,88.21,88.29,143068.0,89.21,89.22,88.21,88.29,143068.0
2019-04-17 10:10:00,88.32,88.35,87.41,87.44,140231.0,88.32,88.35,87.41,87.44,140231.0
2019-04-17 10:20:00,87.48,88.19,87.45,87.83,112785.0,87.48,88.19,87.45,87.83,112785.0
2019-04-17 10:30:00,87.83,88.06,87.28,87.3,118938.0,87.83,88.06,87.28,87.3,118938.0
2019-04-17 10:40:00,87.32,89.48,87.3,89.29,467778.0,87.32,89.48,87.3,89.29,467778.0
2019-04-17 10:50:00,89.36,89.36,88.13,88.26,119283.0,89.36,89.36,88.13,88.26,119283.0
2019-04-17 11:00:00,88.27,88.67,88.21,88.23,94162.0,88.27,88.67,88.21,88.23,94162.0
2019-04-17 11:10:00,88.21,88.75,88.15,88.56,120156.0,88.21,88.75,88.15,88.56,120156.0
2019-04-17 11:20:00,88.58,88.79,88.41,88.67,61348.0,88.58,88.79,88.41,88.67,61348.0
2019-04-17 11:30:00,88.67,88.67,88.38,88.51,66583.0,88.67,88.67,88.38,88.51,66583.0
2019-04-17 11:40:00,88.51,88.73,88.4,88.68,53162.0,88.51,88.73,88.4,88.68,53162.0
2019-04-17 11:50:00,88.69,89.14,88.67,89.09,52432.0,88.69,89.14,88.67,89.09,52432.0
2019-04-17 12:00:00,89.09,89.09,88.72,88.81,50811.0,89.09,89.09,88.72,88.81,50811.0
2019-04-17 12:10:00,88.83,88.99,88.65,88.99,94087.0,88.83,88.99,88.65,88.99,94087.0
2019-04-17 12:20:00,88.99,89.19,88.94,89.1,51074.0,88.99,89.19,88.94,89.1,51074.0
2019-04-17 12:30:00,89.14,89.45,89.1,89.38,70941.0,89.14,89.45,89.1,89.38,70941.0
2019-04-17 12:40:00,89.38,89.5,89.21,89.23,56068.0,89.38,89.5,89.21,89.23,56068.0
2019-04-17 12:50:00,89.22,89.3,89.01,89.04,52103.0,89.22,89.3,89.01,89.04,52103.0
2019-04-17 13:00:00,89.04,89.1,88.85,88.98,51737.0,89.04,89.1,88.85,88.98,51737.0
2019-04-17 13:10:00,88.98,89.1,88.86,88.9,41269.0,88.98,89.1,88.86,88.9,41269.0
2019-04-17 13:20:00,88.9,89.04,88.85,89.02,45167.0,88.9,89.04,88.85,89.02,45167.0
2019-04-17 13:30:00,89.01,89.04,88.72,88.79,29884.0,89.01,89.04,88.72,88.79,29884.0
2019-04-17 13:40:00,88.77,89.09,88.77,89.09,82599.0,88.77,89.09,88.77,89.09,82599.0
2019-04-17 13:50:00,89.1,89.2,89.0,89.05,54925.0,89.1,89.2,89.0,89.05,54925.0
2019-04-17 14:00:00,89.04,89.32,88.92,89.23,156760.0,89.04,89.32,88.92,89.23,156760.0
2019-04-17 14:10:00,89.22,89.24,88.93,88.99,43171.0,89.22,89.24,88.93,88.99,43171.0
2019-04-17 14:20:00,88.99,89.01,88.83,88.95,39425.0,88.99,89.01,88.83,88.95,39425.0
2019-04-17 14:30:00,88.98,89.29,88.96,89.24,85255.0,88.98,89.29,88.96,89.24,85255.0
2019-04-17 14:40:00,89.23,89.24,89.01,89.07,57679.0,89.23,89.24,89.01,89.07,57679.0
2019-04-17 14:50:00,89.06,89.1,88.94,88.98,40277.0,89.06,89.1,88.94,88.98,40277.0
2019-04-17 15:00:00,88.96,89.08,88.93,88.97,34761.0,88.96,89.08,88.93,88.97,34761.0
2019-04-17 15:10:00,88.97,89.02,88.86,88.86,37996.0,88.97,89.02,88.86,88.86,37996.0
2019-04-17 15:20:00,88.86,88.9,88.56,88.56,54825.0,88.86,88.9,88.56,88.56,54825.0
2019-04-17 15:30:00,88.58,88.7,88.51,88.61,98692.0,88.58,88.7,88.51,88.61,98692.0
2019-04-17 15:40:00,88.61,88.93,88.57,88.91,146899.0,88.61,88.93,88.57,88.91,146899.0
2019-04-17 15:50:00,88.9,89.54,88.85,89.22,606501.0,88.9,89.54,88.85,89.22,606501.0
2019-04-18 09:30:00,89.54,89.81,88.6,88.99,186982.0,89.54,89.81,88.6,88.99,186982.0
2019-04-18 09:40:00,88.98,89.1,88.56,88.56,96435.0,88.98,89.1,88.56,88.56,96435.0
2019-04-18 09:50:00,88.58,89.1,88.51,88.66,69959.0,88.58,89.1,88.51,88.66,69959.0
2019-04-18 10:00:00,88.7,88.8,88.2,88.26,91811.0,88.7,88.8,88.2,88.26,91811.0
2019-04-18 10:10:00,88.28,88.47,88.05,88.18,77784.0,88.28,88.47,88.05,88.18,77784.0
2019-04-18 10:20:00,88.15,88.17,87.89,88.05,49058.0,88.15,88.17,87.89,88.05,49058.0
2019-04-18 10:30:00,88.02,88.07,87.77,87.9,64327.0,88.02,88.07,87.77,87.9,64327.0
2019-04-18 10:40:00,87.88,88.0,87.62,87.95,94175.0,87.88,88.0,87.62,87.95,94175.0
2019-04-18 10:50:00,87.94,87.94,87.61,87.79,63407.0,87.94,87.94,87.61,87.79,63407.0
2019-04-18 11:00:00,87.81,88.24,87.78,88.2,54048.0,87.81,88.24,87.78,88.2,54048.0
2019-04-18 11:10:00,88.18,88.22,88.02,88.04,102578.0,88.18,88.22,88.02,88.04,102578.0
2019-04-18 11:20:00,88.03,88.06,87.94,88.01,50765.0,88.03,88.06,87.94,88.01,50765.0
2019-04-18 11:30:00,88.02,88.15,87.95,88.12,46182.0,88.02,88.15,87.95,88.12,46182.0
2019-04-18 11:40:00,88.11,88.31,88.11,88.2,30843.0,88.11,88.31,88.11,88.2,30843.0
2019-04-18 11:50:00,88.19,88.22,88.04,88.06,45738.0,88.19,88.22,88.04,88.06,45738.0
2019-04-18 12:00:00,88.07,88.07,87.93,87.97,38766.0,88.07,88.07,87.93,87.97,38766.0
2019-04-18 12:10:00,87.96,88.0,87.77,87.82,57850.0,87.96,88.0,87.77,87.82,57850.0
2019-04-18 12:20:00,87.83,87.97,87.77,87.79,83173.0,87.83,87.97,87.77,87.79,83173.0
2019-04-18 12:30:00,87.78,87.78,87.6,87.74,36341.0,87.78,87.78,87.6,87.74,36341.0
2019-04-18 12:40:00,87.73,87.76,87.55,87.57,22721.0,87.73,87.76,87.55,87.57,22721.0
2019-04-18 12:50:00,87.56,87.63,87.46,87.48,38521.0,87.56,87.63,87.46,87.48,38521.0
2019-04-18 13:00:00,87.49,87.58,87.46,87.54,29863.0,87.49,87.58,87.46,87.54,29863.0
2019-04-18 13:10:00,87.56,87.85,87.52,87.85,79010.0,87.56,87.85,87.52,87.85,79010.0
2019-04-18 13:20:00,87.84,87.85,87.75,87.8,28701.0,87.84,87.85,87.75,87.8,28701.0
2019-04-18 13:30:00,87.79,87.87,87.73,87.78,46554.0,87.79,87.87,87.73,87.78,46554.0
2019-04-18 13:40:00,87.78,87.87,87.78,87.87,32880.0,87.78,87.87,87.78,87.87,32880.0
2019-04-18 13:50:00,87.86,88.09,87.83,88.07,44903.0,87.86,88.09,87.83,88.07,44903.0
2019-04-18 14:00:00,88.07,88.35,88.06,88.34,44786.0,88.07,88.35,88.06,88.34,44786.0
2019-04-18 14:10:00,88.33,88.41,88.29,88.4,52281.0,88.33,88.41,88.29,88.4,52281.0
2019-04-18 14:20:00,88.38,88.53,88.21,88.23,44745.0,88.38,88.53,88.21,88.23,44745.0
2019-04-18 14:30:00,88.24,88.41,88.22,88.4,31736.0,88.24,88.41,88.22,88.4,31736.0
2019-04-18 14:40:00,88.42,88.45,88.25,88.27,28043.0,88.42,88.45,88.25,88.27,28043.0
2019-04-18 14:50:00,88.28,88.38,88.15,88.25,37125.0,88.28,88.38,88.15,88.25,37125.0
2019-04-18 15:00:00,88.28,88.35,88.23,88.3,50107.0,88.28,88.35,88.23,88.3,50107.0
2019-04-18 15:10:00,88.33,88.37,88.27,88.33,68419.0,88.33,88.37,88.27,88.33,68419.0
2019-04-18 15:20:00,88.31,88.35,88.21,88.34,89339.0,88.31,88.35,88.21,88.34,89339.0
2019-04-18 15:30:00,88.31,88.41,88.26,88.39,93995.0,88.31,88.41,88.26,88.39,93995.0
2019-04-18 15:40:00,88.39,88.42,88.24,88.3,156647.0,88.39,88.42,88.24,88.3,156647.0
2019-04-18 15:50:00,88.28,88.35,88.12,88.27,235058.0,88.28,88.35,88.12,88.27,235058.0
2019-04-22 09:30:00,87.77,87.92,87.26,87.32,59403.0,87.77,87.92,87.26,87.32,59403.0
2019-04-22 09:40:00,87.29,87.95,87.15,87.82,38526.0,87.29,87.95,87.15,87.82,38526.0
2019-04-22 09:50:00,87.85,87.9,87.56,87.89,49704.0,87.85,87.9,87.56,87.89,49704.0
2019-04-22 10:00:00,87.91,88.09,87.77,87.77,43861.0,87.91,88.09,87.77,87.77,43861.0
2019-04-22 10:10:00,87.77,87.8,87.51,87.56,52263.0,87.77,87.8,87.51,87.56,52263.0
2019-04-22 10:20:00,87.56,88.24,87.56,88.23,46786.0,87.56,88.24,87.56,88.23,46786.0
2019-04-22 10:30:00,88.24,88.55,88.24,88.44,31311.0,88.24,88.55,88.24,88.44,31311.0
2019-04-22 10:40:00,88.46,88.5,88.23,88.35,29191.0,88.46,88.5,88.23,88.35,29191.0
2019-04-22 10:50:00,88.36,88.42,88.12,88.21,31204.0,88.36,88.42,88.12,88.21,31204.0
2019-04-22 11:00:00,88.18,88.23,88.11,88.15,14710.0,88.18,88.23,88.11,88.15,14710.0
2019-04-22 11:10:00,88.17,88.3,88.13,88.15,17468.0,88.17,88.3,88.13,88.15,17468.0
2019-04-22 11:20:00,88.15,88.23,88.08,88.11,15630.0,88.15,88.23,88.08,88.11,15630.0
2019-04-22 11:30:00,88.11,88.28,88.1,88.14,21335.0,88.11,88.28,88.1,88.14,21335.0
2019-04-22 11:40:00,88.14,88.29,88.13,88.21,14770.0,88.14,88.29,88.13,88.21,14770.0
2019-04-22 11:50:00,88.21,88.22,88.09,88.14,14683.0,88.21,88.22,88.09,88.14,14683.0
2019-04-22 12:00:00,88.12,88.12,87.9,87.94,24160.0,88.12,88.12,87.9,87.94,24160.0
2019-04-22 12:10:00,87.95,87.95,87.83,87.84,11486.0,87.95,87.95,87.83,87.84,11486.0
2019-04-22 12:20:00,87.85,87.89,87.75,87.83,16883.0,87.85,87.89,87.75,87.83,16883.0
2019-04-22 12:30:00,87.83,87.9,87.81,87.83,14377.0,87.83,87.9,87.81,87.83,14377.0
2019-04-22 12:40:00,87.83,87.85,87.76,87.84,10580.0,87.83,87.85,87.76,87.84,10580.0
2019-04-22 12:50:00,87.83,87.95,87.79,87.93,14863.0,87.83,87.95,87.79,87.93,14863.0
2019-04-22 13:00:00,87.93,87.93,87.79,87.84,13406.0,87.93,87.93,87.79,87.84,13406.0
2019-04-22 13:10:00,87.85,87.86,87.78,87.84,27954.0,87.85,87.86,87.78,87.84,27954.0
2019-04-22 13:20:00,87.85,87.85,87.66,87.69,21160.0,87.85,87.85,87.66,87.69,21160.0
2019-04-22 13:30:00,87.7,87.76,87.66,87.74,13981.0,87.7,87.76,87.66,87.74,13981.0
2019-04-22 13:40:00,87.73,87.82,87.73,87.8,16807.0,87.73,87.82,87.73,87.8,16807.0
2019-04-22 13:50:00,87.8,87.81,87.69,87.74,33940.0,87.8,87.81,87.69,87.74,33940.0
2019-04-22 14:00:00,87.75,87.87,87.72,87.86,9166.0,87.75,87.87,87.72,87.86,9166.0
2019-04-22 14:10:00,87.86,87.95,87.82,87.82,19455.0,87.86,87.95,87.82,87.82,19455.0
2019-04-22 14:20:00,87.82,87.91,87.81,87.88,13564.0,87.82,87.91,87.81,87.88,13564.0
2019-04-22 14:30:00,87.88,87.91,87.74,87.88,54825.0,87.88,87.91,87.74,87.88,54825.0
2019-04-22 14:40:00,87.9,87.9,87.67,87.68,39662.0,87.9,87.9,87.67,87.68,39662.0
2019-04-22 14:50:00,87.68,87.79,87.62,87.75,19624.0,87.68,87.79,87.62,87.75,19624.0
2019-04-22 15:00:00,87.75,87.83,87.58,87.58,36486.0,87.75,87.83,87.58,87.58,36486.0
2019-04-22 15:10:00,87.59,87.74,87.52,87.73,43215.0,87.59,87.74,87.52,87.73,43215.0
2019-04-22 15:20:00,87.73,87.75,87.67,87.67,33880.0,87.73,87.75,87.67,87.67,33880.0
2019-04-22 15:30:00,87.68,87.8,87.62,87.74,48561.0,87.68,87.8,87.62,87.74,48561.0
2019-04-22 15:40:00,87.74,87.8,87.71,87.8,69041.0,87.74,87.8,87.71,87.8,69041.0
2019-04-22 15:50:00,87.79,87.81,87.52,87.57,223844.0,87.79,87.81,87.52,87.57,223844.0
2019-04-23 09:30:00,87.49,88.24,87.26,88.2,52864.0,87.49,88.24,87.26,88.2,52864.0
2019-04-23 09:40:00,88.2,88.5,87.97,88.0,30692.0,88.2,88.5,87.97,88.0,30692.0
2019-04-23 09:50:00,87.98,88.12,87.74,87.8,28807.0,87.98,88.12,87.74,87.8,28807.0
2019-04-23 10:00:00,87.82,88.2,87.71,87.89,61848.0,87.82,88.2,87.71,87.89,61848.0
2019-04-23 10:10:00,87.93,88.47,87.92,88.08,77293.0,87.93,88.47,87.92,88.08,77293.0
2019-04-23 10:20:00,88.09,88.22,88.0,88.03,26574.0,88.09,88.22,88.0,88.03,26574.0
2019-04-23 10:30:00,88.04,88.04,87.72,87.83,29329.0,88.04,88.04,87.72,87.83,29329.0
2019-04-23 10:40:00,87.84,87.88,87.48,87.5,36412.0,87.84,87.88,87.48,87.5,36412.0
2019-04-23 10:50:00,87.49,87.61,87.43,87.48,51092.0,87.49,87.61,87.43,87.48,51092.0
2019-04-23 11:00:00,87.49,87.56,87.35,87.55,24560.0,87.49,87.56,87.35,87.55,24560.0
2019-04-23 11:10:00,87.53,87.66,87.52,87.64,20850.0,87.53,87.66,87.52,87.64,20850.0
2019-04-23 11:20:00,87.64,87.64,87.42,87.51,33257.0,87.64,87.64,87.42,87.51,33257.0
2019-04-23 11:30:00,87.49,87.57,87.44,87.55,42624.0,87.49,87.57,87.44,87.55,42624.0
2019-04-23 11:40:00,87.54,87.72,87.54,87.72,33997.0,87.54,87.72,87.54,87.72,33997.0
2019-04-23 11:50:00,87.7,87.88,87.65,87.87,29441.0,87.7,87.88,87.65,87.87,29441.0
2019-04-23 12:00:00,87.88,87.98,87.81,87.9,25230.0,87.88,87.98,87.81,87.9,25230.0
2019-04-23 12:10:00,87.88,87.91,87.78,87.91,14078.0,87.88,87.91,87.78,87.91,14078.0
2019-04-23 12:20:00,87.9,87.91,87.82,87.85,12741.0,87.9,87.91,87.82,87.85,12741.0
2019-04-23 12:30:00,87.86,87.89,87.81,87.86,13012.0,87.86,87.89,87.81,87.86,13012.0
2019-04-23 12:40:00,87.88,88.0,87.83,87.97,30925.0,87.88,88.0,87.83,87.97,30925.0
2019-04-23 12:50:00,87.96,88.05,87.84,88.05,13781.0,87.96,88.05,87.84,88.05,13781.0
2019-04-23 13:00:00,88.04,88.04,87.85,87.9,18140.0,88.04,88.04,87.85,87.9,18140.0
2019-04-23 13:10:00,87.9,87.95,87.83,87.88,10576.0,87.9,87.95,87.83,87.88,10576.0
2019-04-23 13:20:00,87.89,87.95,87.87,87.95,11113.0,87.89,87.95,87.87,87.95,11113.0
2019-04-23 13:30:00,87.95,88.01,87.88,88.01,31488.0,87.95,88.01,87.88,88.01,31488.0
2019-04-23 13:40:00,88.0,88.15,88.0,88.13,27370.0,88.0,88.15,88.0,88.13,27370.0
2019-04-23 13:50:00,88.12,88.35,88.02,88.27,200489.0,88.12,88.35,88.02,88.27,200489.0
2019-04-23 14:00:00,88.25,88.29,88.16,88.26,14648.0,88.25,88.29,88.16,88.26,14648.0
2019-04-23 14:10:00,88.26,88.32,88.24,88.32,44832.0,88.26,88.32,88.24,88.32,44832.0
2019-04-23 14:20:00,88.33,88.41,88.29,88.39,14539.0,88.33,88.41,88.29,88.39,14539.0
2019-04-23 14:30:00,88.39,88.39,88.22,88.24,17068.0,88.39,88.39,88.22,88.24,17068.0
2019-04-23 14:40:00,88.25,88.34,88.22,88.34,18643.0,88.25,88.34,88.22,88.34,18643.0
2019-04-23 14:50:00,88.33,88.5,88.31,88.39,71733.0,88.33,88.5,88.31,88.39,71733.0
2019-04-23 15:00:00,88.38,88.39,88.32,88.39,19698.0,88.38,88.39,88.32,88.39,19698.0
2019-04-23 15:10:00,88.37,88.5,88.35,88.4,25004.0,88.37,88.5,88.35,88.4,25004.0
2019-04-23 15:20:00,88.38,88.38,88.24,88.28,25795.0,88.38,88.38,88.24,88.28,25795.0
2019-04-23 15:30:00,88.28,88.3,88.17,88.18,34092.0,88.28,88.3,88.17,88.18,34092.0
2019-04-23 15:40:00,88.17,88.27,88.13,88.14,66484.0,88.17,88.27,88.13,88.14,66484.0
2019-04-23 15:50:00,88.14,88.17,87.94,87.98,159850.0,88.14,88.17,87.94,87.98,159850.0
2019-04-24 09:30:00,88.1,88.71,87.91,88.61,61901.0,88.1,88.71,87.91,88.61,61901.0
2019-04-24 09:40:00,88.64,88.96,88.34,88.43,40791.0,88.64,88.96,88.34,88.43,40791.0
2019-04-24 09:50:00,88.44,88.54,88.23,88.23,37785.0,88.44,88.54,88.23,88.23,37785.0
2019-04-24 10:00:00,88.23,88.33,88.11,88.24,40738.0,88.23,88.33,88.11,88.24,40738.0
2019-04-24 10:10:00,88.27,88.4,88.18,88.34,35070.0,88.27,88.4,88.18,88.34,35070.0
2019-04-24 10:20:00,88.37,88.37,88.24,88.32,28173.0,88.37,88.37,88.24,88.32,28173.0
2019-04-24 10:30:00,88.31,88.61,88.27,88.57,31406.0,88.31,88.61,88.27,88.57,31406.0
2019-04-24 10:40:00,88.56,88.62,88.49,88.55,40188.0,88.56,88.62,88.49,88.55,40188.0
2019-04-24 10:50:00,88.55,88.64,88.45,88.5,27648.0,88.55,88.64,88.45,88.5,27648.0
2019-04-24 11:00:00,88.5,88.54,88.34,88.41,23189.0,88.5,88.54,88.34,88.41,23189.0
2019-04-24 11:10:00,88.4,88.4,88.14,88.22,17357.0,88.4,88.4,88.14,88.22,17357.0
2019-04-24 11:20:00,88.2,88.24,88.0,88.12,26432.0,88.2,88.24,88.0,88.12,26432.0
2019-04-24 11:30:00,88.14,88.17,87.99,88.05,19705.0,88.14,88.17,87.99,88.05,19705.0
2019-04-24 11:40:00,88.05,88.17,88.03,88.03,22924.0,88.05,88.17,88.03,88.03,22924.0
2019-04-24 11:50:00,88.02,88.06,87.75,87.75,58908.0,88.02,88.06,87.75,87.75,58908.0
2019-04-24 12:00:00,87.76,87.86,87.74,87.76,28901.0,87.76,87.86,87.74,87.76,28901.0
2019-04-24 12:10:00,87.75,87.81,87.61,87.7,52685.0,87.75,87.81,87.61,87.7,52685.0
2019-04-24 12:20:00,87.7,87.82,87.68,87.8,20460.0,87.7,87.82,87.68,87.8,20460.0
2019-04-24 12:30:00,87.81,87.91,87.8,87.88,16861.0,87.81,87.91,87.8,87.88,16861.0
2019-04-24 12:40:00,87.89,87.97,87.84,87.91,13293.0,87.89,87.97,87.84,87.91,13293.0
2019-04-24 12:50:00,87.91,87.95,87.8,87.8,10751.0,87.91,87.95,87.8,87.8,10751.0
2019-04-24 13:00:00,87.78,87.78,87.72,87.78,9571.0,87.78,87.78,87.72,87.78,9571.0
2019-04-24 13:10:00,87.76,87.82,87.69,87.78,25378.0,87.76,87.82,87.69,87.78,25378.0
2019-04-24 13:20:00,87.79,87.92,87.79,87.87,13470.0,87.79,87.92,87.79,87.87,13470.0
2019-04-24 13:30:00,87.86,87.89,87.8,87.87,15905.0,87.86,87.89,87.8,87.87,15905.0
2019-04-24 13:40:00,87.88,87.93,87.81,87.91,25975.0,87.88,87.93,87.81,87.91,25975.0
2019-04-24 13:50:00,87.92,88.02,87.88,87.94,34269.0,87.92,88.02,87.88,87.94,34269.0
2019-04-24 14:00:00,87.94,88.06,87.91,88.03,14159.0,87.94,88.06,87.91,88.03,14159.0
2019-04-24 14:10:00,88.03,88.05,87.98,88.05,16617.0,88.03,88.05,87.98,88.05,16617.0
2019-04-24 14:20:00,88.06,88.14,88.02,88.09,31740.0,88.06,88.14,88.02,88.09,31740.0
2019-04-24 14:30:00,88.09,88.16,88.07,88.15,28967.0,88.09,88.16,88.07,88.15,28967.0
2019-04-24 14:40:00,88.16,88.24,88.16,88.21,15006.0,88.16,88.24,88.16,88.21,15006.0
2019-04-24 14:50:00,88.22,88.25,88.11,88.13,17518.0,88.22,88.25,88.11,88.13,17518.0
2019-04-24 15:00:00,88.16,88.3,88.15,88.29,22706.0,88.16,88.3,88.15,88.29,22706.0
2019-04-24 15:10:00,88.3,88.35,88.25,88.34,18877.0,88.3,88.35,88.25,88.34,18877.0
2019-04-24 15:20:00,88.35,88.35,88.23,88.27,14893.0,88.35,88.35,88.23,88.27,14893.0
2019-04-24 15:30:00,88.28,88.3,88.21,88.21,99798.0,88.28,88.3,88.21,88.21,99798.0
2019-04-24 15:40:00,88.2,88.27,88.14,88.16,72618.0,88.2,88.27,88.14,88.16,72618.0
2019-04-24 15:50:00,88.16,88.26,87.94,88.04,169621.0,88.16,88.26,87.94,88.04,169621.0
2019-04-25 09:30:00,87.53,88.0,86.84,87.65,66643.0,87.53,88.0,86.84,87.65,66643.0
2019-04-25 09:40:00,87.68,89.14,87.6,89.07,85025.0,87.68,89.14,87.6,89.07,85025.0
2019-04-25 09:50:00,89.07,89.15,87.96,88.23,47944.0,89.07,89.15,87.96,88.23,47944.0
2019-04-25 10:00:00,88.24,88.26,87.99,88.09,34710.0,88.24,88.26,87.99,88.09,34710.0
2019-04-25 10:10:00,88.07,88.24,87.94,88.0,45375.0,88.07,88.24,87.94,88.0,45375.0
2019-04-25 10:20:00,87.99,88.0,87.72,87.87,46147.0,87.99,88.0,87.72,87.87,46147.0
2019-04-25 10:30:00,87.88,88.07,87.62,88.06,57056.0,87.88,88.07,87.62,88.06,57056.0
2019-04-25 10:40:00,88.04,88.1,87.86,87.96,23482.0,88.04,88.1,87.86,87.96,23482.0
2019-04-25 10:50:00,87.95,88.05,87.81,88.01,33503.0,87.95,88.05,87.81,88.01,33503.0
2019-04-25 11:00:00,88.0,88.05,87.82,87.84,25554.0,88.0,88.05,87.82,87.84,25554.0
2019-04-25 11:10:00,87.83,88.09,87.8,87.96,25575.0,87.83,88.09,87.8,87.96,25575.0
2019-04-25 11:20:00,87.95,88.26,87.95,88.16,29099.0,87.95,88.26,87.95,88.16,29099.0
2019-04-25 11:30:00,88.16,88.27,88.13,88.26,16079.0,88.16,88.27,88.13,88.26,16079.0
2019-04-25 11:40:00,88.26,88.36,88.17,88.22,16329.0,88.26,88.36,88.17,88.22,16329.0
2019-04-25 11:50:00,88.24,88.42,88.2,88.3,18185.0,88.24,88.42,88.2,88.3,18185.0
2019-04-25 12:00:00,88.31,88.32,88.05,88.07,19828.0,88.31,88.32,88.05,88.07,19828.0
2019-04-25 12:10:00,88.04,88.08,87.92,87.92,16949.0,88.04,88.08,87.92,87.92,16949.0
2019-04-25 12:20:00,87.93,87.97,87.78,87.84,18225.0,87.93,87.97,87.78,87.84,18225.0
2019-04-25 12:30:00,87.8,87.89,87.74,87.76,18507.0,87.8,87.89,87.74,87.76,18507.0
2019-04-25 12:40:00,87.75,87.88,87.75,87.8,20280.0,87.75,87.88,87.75,87.8,20280.0
2019-04-25 12:50:00,87.79,87.84,87.75,87.81,15811.0,87.79,87.84,87.75,87.81,15811.0
2019-04-25 13:00:00,87.81,87.83,87.74,87.74,12066.0,87.81,87.83,87.74,87.74,12066.0
2019-04-25 13:10:00,87.76,87.77,87.63,87.73,16243.0,87.76,87.77,87.63,87.73,16243.0
2019-04-25 13:20:00,87.74,87.82,87.72,87.74,18783.0,87.74,87.82,87.72,87.74,18783.0
2019-04-25 13:30:00,87.75,87.75,87.5,87.55,16784.0,87.75,87.75,87.5,87.55,16784.0
2019-04-25 13:40:00,87.55,87.59,87.5,87.5,20093.0,87.55,87.59,87.5,87.5,20093.0
2019-04-25 13:50:00,87.51,87.55,87.41,87.51,17044.0,87.51,87.55,87.41,87.51,17044.0
2019-04-25 14:00:00,87.49,87.59,87.43,87.59,15648.0,87.49,87.59,87.43,87.59,15648.0
2019-04-25 14:10:00,87.6,87.66,87.55,87.65,15943.0,87.6,87.66,87.55,87.65,15943.0
2019-04-25 14:20:00,87.64,87.65,87.46,87.49,26759.0,87.64,87.65,87.46,87.49,26759.0
2019-04-25 14:30:00,87.49,87.6,87.42,87.46,19118.0,87.49,87.6,87.42,87.46,19118.0
2019-04-25 14:40:00,87.43,87.51,87.41,87.47,23693.0,87.43,87.51,87.41,87.47,23693.0
2019-04-25 14:50:00,87.45,87.47,87.2,87.23,27712.0,87.45,87.47,87.2,87.23,27712.0
2019-04-25 15:00:00,87.25,87.25,86.73,86.82,43832.0,87.25,87.25,86.73,86.82,43832.0
2019-04-25 15:10:00,86.83,86.86,86.72,86.81,34127.0,86.83,86.86,86.72,86.81,34127.0
2019-04-25 15:20:00,86.81,86.88,86.67,86.87,41137.0,86.81,86.88,86.67,86.87,41137.0
2019-04-25 15:30:00,86.88,87.01,86.87,86.95,55602.0,86.88,87.01,86.87,86.95,55602.0
2019-04-25 15:40:00,86.95,87.14,86.92,86.99,82919.0,86.95,87.14,86.92,86.99,82919.0
2019-04-25 15:50:00,87.0,87.02,86.82,86.84,175466.0,87.0,87.02,86.82,86.84,175466.0
2019-04-26 09:30:00,86.56,87.59,86.49,87.38,60099.0,86.56,87.59,86.49,87.38,60099.0
2019-04-26 09:40:00,87.35,87.6,87.03,87.23,27215.0,87.35,87.6,87.03,87.23,27215.0
2019-04-26 09:50:00,87.18,87.39,86.97,87.1,25198.0,87.18,87.39,86.97,87.1,25198.0
2019-04-26 10:00:00,87.12,87.26,86.98,87.12,15565.0,87.12,87.26,86.98,87.12,15565.0
2019-04-26 10:10:00,87.16,87.21,86.86,87.0,18651.0,87.16,87.21,86.86,87.0,18651.0
2019-04-26 10:20:00,86.96,87.42,86.96,87.3,23603.0,86.96,87.42,86.96,87.3,23603.0
2019-04-26 10:30:00,87.3,87.38,87.18,87.24,21565.0,87.3,87.38,87.18,87.24,21565.0
2019-04-26 10:40:00,87.25,87.29,87.18,87.26,22658.0,87.25,87.29,87.18,87.26,22658.0
2019-04-26 10:50:00,87.27,87.3,87.18,87.26,15906.0,87.27,87.3,87.18,87.26,15906.0
2019-04-26 11:00:00,87.27,87.43,87.2,87.42,27257.0,87.27,87.43,87.2,87.42,27257.0
2019-04-26 11:10:00,87.44,87.6,87.25,87.26,46513.0,87.44,87.6,87.25,87.26,46513.0
2019-04-26 11:20:00,87.28,87.52,87.25,87.45,25189.0,87.28,87.52,87.25,87.45,25189.0
2019-04-26 11:30:00,87.45,87.52,87.32,87.36,40575.0,87.45,87.52,87.32,87.36,40575.0
2019-04-26 11:40:00,87.36,87.6,87.34,87.54,18495.0,87.36,87.6,87.34,87.54,18495.0
2019-04-26 11:50:00,87.55,87.75,87.55,87.73,21480.0,87.55,87.75,87.55,87.73,21480.0
2019-04-26 12:00:00,87.72,88.13,87.71,88.0,43873.0,87.72,88.13,87.71,88.0,43873.0
2019-04-26 12:10:00,88.01,88.24,88.01,88.24,25407.0,88.01,88.24,88.01,88.24,25407.0
2019-04-26 12:20:00,88.23,88.25,88.08,88.21,16849.0,88.23,88.25,88.08,88.21,16849.0
2019-04-26 12:30:00,88.23,88.31,88.08,88.19,20198.0,88.23,88.31,88.08,88.19,20198.0
2019-04-26 12:40:00,88.2,88.24,88.11,88.23,10317.0,88.2,88.24,88.11,88.23,10317.0
2019-04-26 12:50:00,88.22,88.26,88.13,88.19,14671.0,88.22,88.26,88.13,88.19,14671.0
2019-04-26 13:00:00,88.18,88.28,88.15,88.26,10486.0,88.18,88.28,88.15,88.26,10486.0
2019-04-26 13:10:00,88.26,88.37,88.23,88.3,13788.0,88.26,88.37,88.23,88.3,13788.0
2019-04-26 13:20:00,88.3,88.33,88.27,88.3,13443.0,88.3,88.33,88.27,88.3,13443.0
2019-04-26 13:30:00,88.29,88.43,88.27,88.41,15157.0,88.29,88.43,88.27,88.41,15157.0
2019-04-26 13:40:00,88.39,88.41,88.31,88.39,12442.0,88.39,88.41,88.31,88.39,12442.0
2019-04-26 13:50:00,88.4,88.4,88.23,88.25,16643.0,88.4,88.4,88.23,88.25,16643.0
2019-04-26 14:00:00,88.26,88.33,88.07,88.16,26863.0,88.26,88.33,88.07,88.16,26863.0
2019-04-26 14:10:00,88.17,88.23,88.11,88.23,13156.0,88.17,88.23,88.11,88.23,13156.0
2019-04-26 14:20:00,88.23,88.28,88.18,88.18,11061.0,88.23,88.28,88.18,88.18,11061.0
2019-04-26 14:30:00,88.19,88.2,88.11,88.17,20727.0,88.19,88.2,88.11,88.17,20727.0
2019-04-26 14:40:00,88.16,88.16,88.06,88.1,13065.0,88.16,88.16,88.06,88.1,13065.0
2019-04-26 14:50:00,88.11,88.12,88.0,88.04,17362.0,88.11,88.12,88.0,88.04,17362.0
2019-04-26 15:00:00,88.06,88.21,88.06,88.09,15614.0,88.06,88.21,88.06,88.09,15614.0
2019-04-26 15:10:00,88.1,88.15,88.05,88.09,21886.0,88.1,88.15,88.05,88.09,21886.0
2019-04-26 15:20:00,88.09,88.18,88.08,88.14,21840.0,88.09,88.18,88.08,88.14,21840.0
2019-04-26 15:30:00,88.12,88.17,88.1,88.1,29124.0,88.12,88.17,88.1,88.1,29124.0
2019-04-26 15:40:00,88.11,88.14,87.97,88.02,40737.0,88.11,88.14,87.97,88.02,40737.0
2019-04-26 15:50:00,88.04,88.05,87.92,87.94,120005.0,88.04,88.05,87.92,87.94,120005.0
2019-04-29 09:30:00,88.02,88.56,88.02,88.46,46076.0,88.02,88.56,88.02,88.46,46076.0
2019-04-29 09:40:00,88.4,89.16,88.37,88.76,38847.0,88.4,89.16,88.37,88.76,38847.0
2019-04-29 09:50:00,88.74,89.1,88.7,89.0,27067.0,88.74,89.1,88.7,89.0,27067.0
2019-04-29 10:00:00,89.05,89.06,88.48,88.59,47340.0,89.05,89.06,88.48,88.59,47340.0
2019-04-29 10:10:00,88.59,88.94,88.59,88.83,23305.0,88.59,88.94,88.59,88.83,23305.0
2019-04-29 10:20:00,88.85,88.88,88.7,88.7,17298.0,88.85,88.88,88.7,88.7,17298.0
2019-04-29 10:30:00,88.7,88.87,88.7,88.78,19926.0,88.7,88.87,88.7,88.78,19926.0
2019-04-29 10:40:00,88.8,89.0,88.79,88.96,37506.0,88.8,89.0,88.79,88.96,37506.0
2019-04-29 10:50:00,88.99,89.13,88.98,88.98,25149.0,88.99,89.13,88.98,88.98,25149.0
2019-04-29 11:00:00,88.97,88.98,88.8,88.9,13933.0,88.97,88.98,88.8,88.9,13933.0
2019-04-29 11:10:00,88.91,88.99,88.82,88.84,16405.0,88.91,88.99,88.82,88.84,16405.0
2019-04-29 11:20:00,88.84,88.84,88.62,88.67,15546.0,88.84,88.84,88.62,88.67,15546.0
2019-04-29 11:30:00,88.67,88.77,88.6,88.65,12830.0,88.67,88.77,88.6,88.65,12830.0
2019-04-29 11:40:00,88.64,88.71,88.58,88.65,12570.0,88.64,88.71,88.58,88.65,12570.0
2019-04-29 11:50:00,88.67,88.75,88.64,88.7,16064.0,88.67,88.75,88.64,88.7,16064.0
2019-04-29 12:00:00,88.69,88.7,88.63,88.66,11566.0,88.69,88.7,88.63,88.66,11566.0
2019-04-29 12:10:00,88.67,88.7,88.61,88.69,15370.0,88.67,88.7,88.61,88.69,15370.0
2019-04-29 12:20:00,88.67,88.79,88.62,88.77,16436.0,88.67,88.79,88.62,88.77,16436.0
2019-04-29 12:30:00,88.78,88.87,88.74,88.84,26499.0,88.78,88.87,88.74,88.84,26499.0
2019-04-29 12:40:00,88.84,88.85,88.78,88.8,9512.0,88.84,88.85,88.78,88.8,9512.0
2019-04-29 12:50:00,88.8,89.62,88.79,89.54,553462.0,88.8,89.62,88.79,89.54,553462.0
2019-04-29 13:00:00,89.54,89.88,89.34,89.44,272228.0,89.54,89.88,89.34,89.44,272228.0
2019-04-29 13:10:00,89.42,89.42,89.14,89.15,25718.0,89.42,89.42,89.14,89.15,25718.0
2019-04-29 13:20:00,89.13,89.22,89.12,89.17,24164.0,89.13,89.22,89.12,89.17,24164.0
2019-04-29 13:30:00,89.19,89.2,89.01,89.07,40049.0,89.19,89.2,89.01,89.07,40049.0
2019-04-29 13:40:00,89.06,89.25,89.06,89.15,25803.0,89.06,89.25,89.06,89.15,25803.0
2019-04-29 13:50:00,89.14,89.23,89.09,89.23,14357.0,89.14,89.23,89.09,89.23,14357.0
2019-04-29 14:00:00,89.23,89.27,89.1,89.18,21959.0,89.23,89.27,89.1,89.18,21959.0
2019-04-29 14:10:00,89.19,89.34,89.19,89.29,21270.0,89.19,89.34,89.19,89.29,21270.0
2019-04-29 14:20:00,89.3,89.35,89.26,89.34,11678.0,89.3,89.35,89.26,89.34,11678.0
2019-04-29 14:30:00,89.33,89.36,89.2,89.23,20856.0,89.33,89.36,89.2,89.23,20856.0
2019-04-29 14:40:00,89.22,89.24,89.14,89.2,18716.0,89.22,89.24,89.14,89.2,18716.0
2019-04-29 14:50:00,89.2,89.3,89.2,89.25,18083.0,89.2,89.3,89.2,89.25,18083.0
2019-04-29 15:00:00,89.24,89.26,89.18,89.19,19068.0,89.24,89.26,89.18,89.19,19068.0
2019-04-29 15:10:00,89.18,89.33,89.17,89.33,23707.0,89.18,89.33,89.17,89.33,23707.0
2019-04-29 15:20:00,89.33,89.36,89.25,89.29,25053.0,89.33,89.36,89.25,89.29,25053.0
2019-04-29 15:30:00,89.29,89.47,89.2,89.35,60579.0,89.29,89.47,89.2,89.35,60579.0
2019-04-29 15:40:00,89.35,89.5,89.27,89.46,86622.0,89.35,89.5,89.27,89.46,86622.0
2019-04-29 15:50:00,89.47,89.69,89.4,89.61,295215.0,89.47,89.69,89.4,89.61,295215.0
2019-04-30 09:30:00,89.73,90.06,89.48,90.0,59332.0,89.73,90.06,89.48,90.0,59332.0
2019-04-30 09:40:00,90.07,90.16,89.4,89.4,26347.0,90.07,90.16,89.4,89.4,26347.0
2019-04-30 09:50:00,89.47,89.68,89.4,89.43,17714.0,89.47,89.68,89.4,89.43,17714.0
2019-04-30 10:00:00,89.49,89.68,89.4,89.46,26192.0,89.49,89.68,89.4,89.46,26192.0
2019-04-30 10:10:00,89.47,89.51,89.37,89.43,10958.0,89.47,89.51,89.37,89.43,10958.0
2019-04-30 10:20:00,89.43,89.5,89.17,89.17,20504.0,89.43,89.5,89.17,89.17,20504.0
2019-04-30 10:30:00,89.18,89.37,89.18,89.35,15728.0,89.18,89.37,89.18,89.35,15728.0
2019-04-30 10:40:00,89.35,89.47,89.31,89.41,17449.0,89.35,89.47,89.31,89.41,17449.0
2019-04-30 10:50:00,89.41,89.42,89.26,89.26,18735.0,89.41,89.42,89.26,89.26,18735.0
2019-04-30 11:00:00,89.27,89.29,89.03,89.11,23436.0,89.27,89.29,89.03,89.11,23436.0
2019-04-30 11:10:00,89.11,89.27,89.1,89.24,20645.0,89.11,89.27,89.1,89.24,20645.0
2019-04-30 11:20:00,89.25,89.37,89.2,89.2,19437.0,89.25,89.37,89.2,89.2,19437.0
2019-04-30 11:30:00,89.22,89.31,89.13,89.14,11686.0,89.22,89.31,89.13,89.14,11686.0
2019-04-30 11:40:00,89.14,89.35,89.14,89.34,11015.0,89.14,89.35,89.14,89.34,11015.0
2019-04-30 11:50:00,89.33,89.39,89.25,89.25,23032.0,89.33,89.39,89.25,89.25,23032.0
2019-04-30 12:00:00,89.28,89.28,89.01,89.03,51349.0,89.28,89.28,89.01,89.03,51349.0
2019-04-30 12:10:00,89.04,89.14,88.91,88.92,39437.0,89.04,89.14,88.91,88.92,39437.0
2019-04-30 12:20:00,88.91,89.01,88.84,88.92,25869.0,88.91,89.01,88.84,88.92,25869.0
2019-04-30 12:30:00,88.93,89.02,88.92,88.92,18059.0,88.93,89.02,88.92,88.92,18059.0
2019-04-30 12:40:00,88.91,88.97,88.83,88.86,22466.0,88.91,88.97,88.83,88.86,22466.0
2019-04-30 12:50:00,88.87,88.97,88.8,88.91,23315.0,88.87,88.97,88.8,88.91,23315.0
2019-04-30 13:00:00,88.93,89.08,88.91,89.08,16134.0,88.93,89.08,88.91,89.08,16134.0
2019-04-30 13:10:00,89.05,89.21,89.0,89.07,26926.0,89.05,89.21,89.0,89.07,26926.0
2019-04-30 13:20:00,89.04,89.11,88.88,88.89,21087.0,89.04,89.11,88.88,88.89,21087.0
2019-04-30 13:30:00,88.89,89.3,88.88,89.23,34960.0,88.89,89.3,88.88,89.23,34960.0
2019-04-30 13:40:00,89.24,89.57,89.24,89.57,78710.0,89.24,89.57,89.24,89.57,78710.0
2019-04-30 13:50:00,89.55,89.63,89.53,89.63,20190.0,89.55,89.63,89.53,89.63,20190.0
2019-04-30 14:00:00,89.64,89.78,89.64,89.77,31383.0,89.64,89.78,89.64,89.77,31383.0
2019-04-30 14:10:00,89.77,89.87,89.74,89.77,44782.0,89.77,89.87,89.74,89.77,44782.0
2019-04-30 14:20:00,89.77,89.87,89.67,89.83,41566.0,89.77,89.87,89.67,89.83,41566.0
2019-04-30 14:30:00,89.83,89.84,89.66,89.69,20884.0,89.83,89.84,89.66,89.69,20884.0
2019-04-30 14:40:00,89.68,89.72,89.61,89.68,25764.0,89.68,89.72,89.61,89.68,25764.0
2019-04-30 14:50:00,89.66,89.66,89.47,89.54,23684.0,89.66,89.66,89.47,89.54,23684.0
2019-04-30 15:00:00,89.55,89.62,89.52,89.58,21350.0,89.55,89.62,89.52,89.58,21350.0
2019-04-30 15:10:00,89.56,89.58,89.43,89.45,29337.0,89.56,89.58,89.43,89.45,29337.0
2019-04-30 15:20:00,89.46,89.61,89.43,89.5,45967.0,89.46,89.61,89.43,89.5,45967.0
2019-04-30 15:30:00,89.48,89.56,89.37,89.37,44360.0,89.48,89.56,89.37,89.37,44360.0
2019-04-30 15:40:00,89.37,89.38,89.13,89.14,91365.0,89.37,89.38,89.13,89.14,91365.0
2019-04-30 15:50:00,89.15,89.19,88.64,88.86,395311.0,89.15,89.19,88.64,88.86,395311.0
2019-05-01 09:30:00,89.06,89.6,89.06,89.44,52214.0,89.06,89.6,89.06,89.44,52214.0
2019-05-01 09:40:00,89.44,89.65,89.37,89.64,24074.0,89.44,89.65,89.37,89.64,24074.0
2019-05-01 09:50:00,89.65,89.71,89.24,89.51,32964.0,89.65,89.71,89.24,89.51,32964.0
2019-05-01 10:00:00,89.51,89.58,89.14,89.32,34815.0,89.51,89.58,89.14,89.32,34815.0
2019-05-01 10:10:00,89.34,89.54,89.34,89.39,25678.0,89.34,89.54,89.34,89.39,25678.0
2019-05-01 10:20:00,89.38,89.38,88.84,88.89,33148.0,89.38,89.38,88.84,88.89,33148.0
2019-05-01 10:30:00,88.86,89.21,88.83,89.06,45115.0,88.86,89.21,88.83,89.06,45115.0
2019-05-01 10:40:00,89.08,89.17,88.97,89.14,24699.0,89.08,89.17,88.97,89.14,24699.0
2019-05-01 10:50:00,89.15,89.18,88.95,89.09,17645.0,89.15,89.18,88.95,89.09,17645.0
2019-05-01 11:00:00,89.11,89.28,89.06,89.25,18177.0,89.11,89.28,89.06,89.25,18177.0
2019-05-01 11:10:00,89.26,89.3,89.11,89.17,15687.0,89.26,89.3,89.11,89.17,15687.0
2019-05-01 11:20:00,89.17,89.17,89.01,89.06,33378.0,89.17,89.17,89.01,89.06,33378.0
2019-05-01 11:30:00,89.06,89.11,88.97,89.03,41056.0,89.06,89.11,88.97,89.03,41056.0
2019-05-01 11:40:00,89.04,89.12,89.0,89.1,15708.0,89.04,89.12,89.0,89.1,15708.0
2019-05-01 11:50:00,89.09,89.2,89.09,89.16,14149.0,89.09,89.2,89.09,89.16,14149.0
2019-05-01 12:00:00,89.14,89.17,89.08,89.11,22001.0,89.14,89.17,89.08,89.11,22001.0
2019-05-01 12:10:00,89.09,89.21,89.08,89.14,28393.0,89.09,89.21,89.08,89.14,28393.0
2019-05-01 12:20:00,89.08,89.11,88.88,89.01,62020.0,89.08,89.11,88.88,89.01,62020.0
2019-05-01 12:30:00,88.99,89.05,88.91,88.98,20144.0,88.99,89.05,88.91,88.98,20144.0
2019-05-01 12:40:00,88.97,88.98,88.81,88.92,41478.0,88.97,88.98,88.81,88.92,41478.0
2019-05-01 12:50:00,88.93,89.06,88.93,89.02,93940.0,88.93,89.06,88.93,89.02,93940.0
2019-05-01 13:00:00,89.03,89.14,89.03,89.06,15299.0,89.03,89.14,89.03,89.06,15299.0
2019-05-01 13:10:00,89.06,89.08,88.91,88.99,67288.0,89.06,89.08,88.91,88.99,67288.0
2019-05-01 13:20:00,88.97,89.07,88.96,89.05,29365.0,88.97,89.07,88.96,89.05,29365.0
2019-05-01 13:30:00,89.04,89.22,89.01,89.14,13113.0,89.04,89.22,89.01,89.14,13113.0
2019-05-01 13:40:00,89.15,89.19,89.13,89.19,17418.0,89.15,89.19,89.13,89.19,17418.0
2019-05-01 13:50:00,89.2,89.23,89.06,89.08,15696.0,89.2,89.23,89.06,89.08,15696.0
2019-05-01 14:00:00,89.08,89.26,88.99,89.21,31183.0,89.08,89.26,88.99,89.21,31183.0
2019-05-01 14:10:00,89.21,89.26,89.1,89.15,20276.0,89.21,89.26,89.1,89.15,20276.0
2019-05-01 14:20:00,89.15,89.26,89.12,89.15,16884.0,89.15,89.26,89.12,89.15,16884.0
2019-05-01 14:30:00,89.13,89.23,88.89,88.9,64262.0,89.13,89.23,88.89,88.9,64262.0
2019-05-01 14:40:00,88.87,89.15,88.82,88.85,58837.0,88.87,89.15,88.82,88.85,58837.0
2019-05-01 14:50:00,88.83,88.99,88.72,88.72,28167.0,88.83,88.99,88.72,88.72,28167.0
2019-05-01 15:00:00,88.68,88.73,88.53,88.58,28112.0,88.68,88.73,88.53,88.58,28112.0
2019-05-01 15:10:00,88.6,88.61,88.44,88.54,73249.0,88.6,88.61,88.44,88.54,73249.0
2019-05-01 15:20:00,88.54,88.54,88.33,88.42,39062.0,88.54,88.54,88.33,88.42,39062.0
2019-05-01 15:30:00,88.41,88.41,88.24,88.27,59453.0,88.41,88.41,88.24,88.27,59453.0
2019-05-01 15:40:00,88.27,88.28,87.95,87.99,84341.0,88.27,88.28,87.95,87.99,84341.0
2019-05-01 15:50:00,87.97,87.97,87.78,87.94,159621.0,87.97,87.97,87.78,87.94,159621.0
2019-05-02 09:30:00,88.1,89.29,88.05,89.01,55031.0,88.1,89.29,88.05,89.01,55031.0
2019-05-02 09:40:00,88.98,89.15,88.75,88.87,26651.0,88.98,89.15,88.75,88.87,26651.0
2019-05-02 09:50:00,88.85,89.12,88.85,88.92,17058.0,88.85,89.12,88.85,88.92,17058.0
2019-05-02 10:00:00,88.97,89.13,88.92,89.08,24347.0,88.97,89.13,88.92,89.08,24347.0
2019-05-02 10:10:00,89.07,89.21,89.02,89.14,24716.0,89.07,89.21,89.02,89.14,24716.0
2019-05-02 10:20:00,89.15,89.23,89.06,89.06,27691.0,89.15,89.23,89.06,89.06,27691.0
2019-05-02 10:30:00,89.04,89.28,89.03,89.28,29727.0,89.04,89.28,89.03,89.28,29727.0
2019-05-02 10:40:00,89.27,89.29,89.16,89.21,15927.0,89.27,89.29,89.16,89.21,15927.0
2019-05-02 10:50:00,89.22,89.25,89.02,89.06,36511.0,89.22,89.25,89.02,89.06,36511.0
2019-05-02 11:00:00,89.08,89.25,88.84,89.2,93759.0,89.08,89.25,88.84,89.2,93759.0
2019-05-02 11:10:00,89.19,89.2,88.93,88.93,34100.0,89.19,89.2,88.93,88.93,34100.0
2019-05-02 11:20:00,88.95,88.97,88.52,88.53,40411.0,88.95,88.97,88.52,88.53,40411.0
2019-05-02 11:30:00,88.53,88.82,88.53,88.66,94651.0,88.53,88.82,88.53,88.66,94651.0
2019-05-02 11:40:00,88.65,88.7,88.28,88.42,65871.0,88.65,88.7,88.28,88.42,65871.0
2019-05-02 11:50:00,88.42,88.47,88.3,88.44,42542.0,88.42,88.47,88.3,88.44,42542.0
2019-05-02 12:00:00,88.44,88.52,88.35,88.39,19510.0,88.44,88.52,88.35,88.39,19510.0
2019-05-02 12:10:00,88.42,88.42,88.3,88.31,22032.0,88.42,88.42,88.3,88.31,22032.0
2019-05-02 12:20:00,88.33,88.55,88.32,88.44,25832.0,88.33,88.55,88.32,88.44,25832.0
2019-05-02 12:30:00,88.47,88.47,88.32,88.33,50668.0,88.47,88.47,88.32,88.33,50668.0
2019-05-02 12:40:00,88.34,88.36,88.2,88.25,18041.0,88.34,88.36,88.2,88.25,18041.0
2019-05-02 12:50:00,88.25,88.4,88.21,88.33,18803.0,88.25,88.4,88.21,88.33,18803.0
2019-05-02 13:00:00,88.34,88.37,88.17,88.3,17633.0,88.34,88.37,88.17,88.3,17633.0
2019-05-02 13:10:00,88.31,88.52,88.31,88.52,19364.0,88.31,88.52,88.31,88.52,19364.0
2019-05-02 13:20:00,88.53,88.63,88.49,88.54,24299.0,88.53,88.63,88.49,88.54,24299.0
2019-05-02 13:30:00,88.55,88.67,88.5,88.63,19401.0,88.55,88.67,88.5,88.63,19401.0
2019-05-02 13:40:00,88.63,88.65,88.46,88.5,17678.0,88.63,88.65,88.46,88.5,17678.0
2019-05-02 13:50:00,88.5,88.51,88.27,88.28,42431.0,88.5,88.51,88.27,88.28,42431.0
2019-05-02 14:00:00,88.28,88.34,88.18,88.2,27984.0,88.28,88.34,88.18,88.2,27984.0
2019-05-02 14:10:00,88.23,88.48,88.21,88.41,24766.0,88.23,88.48,88.21,88.41,24766.0
2019-05-02 14:20:00,88.41,88.51,88.32,88.35,17816.0,88.41,88.51,88.32,88.35,17816.0
2019-05-02 14:30:00,88.36,88.45,88.25,88.28,34487.0,88.36,88.45,88.25,88.28,34487.0
2019-05-02 14:40:00,88.27,88.31,88.1,88.12,16834.0,88.27,88.31,88.1,88.12,16834.0
2019-05-02 14:50:00,88.1,88.21,88.01,88.13,22950.0,88.1,88.21,88.01,88.13,22950.0
2019-05-02 15:00:00,88.13,88.39,88.1,88.34,32261.0,88.13,88.39,88.1,88.34,32261.0
2019-05-02 15:10:00,88.37,88.4,88.28,88.3,24830.0,88.37,88.4,88.28,88.3,24830.0
2019-05-02 15:20:00,88.31,88.53,88.31,88.47,26240.0,88.31,88.53,88.31,88.47,26240.0
2019-05-02 15:30:00,88.46,88.46,88.26,88.27,64789.0,88.46,88.46,88.26,88.27,64789.0
2019-05-02 15:40:00,88.27,88.36,88.22,88.29,45392.0,88.27,88.36,88.22,88.29,45392.0
2019-05-02 15:50:00,88.29,88.42,88.27,88.31,113511.0,88.29,88.42,88.27,88.31,113511.0
2019-05-03 09:30:00,88.5,88.75,88.41,88.51,42198.0,88.5,88.75,88.41,88.51,42198.0
2019-05-03 09:40:00,88.56,89.06,88.53,88.8,31915.0,88.56,89.06,88.53,88.8,31915.0
2019-05-03 09:50:00,88.86,89.05,88.78,88.84,36132.0,88.86,89.05,88.78,88.84,36132.0
2019-05-03 10:00:00,88.85,88.96,88.55,88.69,10247.0,88.85,88.96,88.55,88.69,10247.0
2019-05-03 10:10:00,88.72,88.76,88.42,88.42,18221.0,88.72,88.76,88.42,88.42,18221.0
2019-05-03 10:20:00,88.39,88.53,88.33,88.42,9937.0,88.39,88.53,88.33,88.42,9937.0
2019-05-03 10:30:00,88.43,88.53,88.34,88.5,16482.0,88.43,88.53,88.34,88.5,16482.0
2019-05-03 10:40:00,88.47,88.49,88.28,88.31,17696.0,88.47,88.49,88.28,88.31,17696.0
2019-05-03 10:50:00,88.33,88.43,88.27,88.43,14995.0,88.33,88.43,88.27,88.43,14995.0
2019-05-03 11:00:00,88.45,88.68,88.34,88.42,46266.0,88.45,88.68,88.34,88.42,46266.0
2019-05-03 11:10:00,88.42,88.54,88.42,88.47,11287.0,88.42,88.54,88.42,88.47,11287.0
2019-05-03 11:20:00,88.42,88.55,88.41,88.54,14552.0,88.42,88.55,88.41,88.54,14552.0
2019-05-03 11:30:00,88.54,88.54,88.28,88.36,14927.0,88.54,88.54,88.28,88.36,14927.0
2019-05-03 11:40:00,88.39,88.48,88.39,88.48,7324.0,88.39,88.48,88.39,88.48,7324.0
2019-05-03 11:50:00,88.46,88.62,88.44,88.49,13641.0,88.46,88.62,88.44,88.49,13641.0
2019-05-03 12:00:00,88.5,88.7,88.49,88.7,11803.0,88.5,88.7,88.49,88.7,11803.0
2019-05-03 12:10:00,88.69,88.91,88.69,88.85,11849.0,88.69,88.91,88.69,88.85,11849.0
2019-05-03 12:20:00,88.85,88.96,88.84,88.96,7839.0,88.85,88.96,88.84,88.96,7839.0
2019-05-03 12:30:00,89.0,89.03,88.9,88.92,13910.0,89.0,89.03,88.9,88.92,13910.0
2019-05-03 12:40:00,88.88,88.96,88.85,88.94,8526.0,88.88,88.96,88.85,88.94,8526.0
2019-05-03 12:50:00,88.93,88.97,88.84,88.85,9350.0,88.93,88.97,88.84,88.85,9350.0
2019-05-03 13:00:00,88.84,88.85,88.63,88.65,17617.0,88.84,88.85,88.63,88.65,17617.0
2019-05-03 13:10:00,88.65,88.7,88.62,88.7,11863.0,88.65,88.7,88.62,88.7,11863.0
2019-05-03 13:20:00,88.7,88.93,88.7,88.9,10765.0,88.7,88.93,88.7,88.9,10765.0
2019-05-03 13:30:00,88.96,89.0,88.91,88.94,9207.0,88.96,89.0,88.91,88.94,9207.0
2019-05-03 13:40:00,88.94,88.97,88.83,88.83,17643.0,88.94,88.97,88.83,88.83,17643.0
2019-05-03 13:50:00,88.82,88.98,88.81,88.9,11929.0,88.82,88.98,88.81,88.9,11929.0
2019-05-03 14:00:00,88.88,88.88,88.69,88.69,13469.0,88.88,88.88,88.69,88.69,13469.0
2019-05-03 14:10:00,88.7,88.76,88.63,88.67,26880.0,88.7,88.76,88.63,88.67,26880.0
2019-05-03 14:20:00,88.69,88.71,88.59,88.62,10175.0,88.69,88.71,88.59,88.62,10175.0
2019-05-03 14:30:00,88.62,88.7,88.58,88.62,14601.0,88.62,88.7,88.58,88.62,14601.0
2019-05-03 14:40:00,88.62,88.75,88.58,88.72,16324.0,88.62,88.75,88.58,88.72,16324.0
2019-05-03 14:50:00,88.7,88.7,88.6,88.6,12211.0,88.7,88.7,88.6,88.6,12211.0
2019-05-03 15:00:00,88.61,88.71,88.58,88.67,20325.0,88.61,88.71,88.58,88.67,20325.0
2019-05-03 15:10:00,88.67,88.68,88.55,88.56,22039.0,88.67,88.68,88.55,88.56,22039.0
2019-05-03 15:20:00,88.57,88.6,88.48,88.5,22295.0,88.57,88.6,88.48,88.5,22295.0
2019-05-03 15:30:00,88.5,88.63,88.47,88.48,35508.0,88.5,88.63,88.47,88.48,35508.0
2019-05-03 15:40:00,88.48,88.53,88.42,88.44,39460.0,88.48,88.53,88.42,88.44,39460.0
2019-05-03 15:50:00,88.46,88.59,88.42,88.47,124610.0,88.46,88.59,88.42,88.47,124610.0
2019-05-06 09:30:00,87.14,87.49,86.52,87.37,61112.0,87.14,87.49,86.52,87.37,61112.0
2019-05-06 09:40:00,87.41,87.43,87.01,87.03,26214.0,87.41,87.43,87.01,87.03,26214.0
2019-05-06 09:50:00,87.01,87.11,86.75,87.08,53111.0,87.01,87.11,86.75,87.08,53111.0
2019-05-06 10:00:00,87.11,87.21,86.94,87.14,35677.0,87.11,87.21,86.94,87.14,35677.0
2019-05-06 10:10:00,87.08,87.54,87.01,87.54,30503.0,87.08,87.54,87.01,87.54,30503.0
2019-05-06 10:20:00,87.53,87.69,87.52,87.58,35522.0,87.53,87.69,87.52,87.58,35522.0
2019-05-06 10:30:00,87.6,87.69,87.57,87.64,29243.0,87.6,87.69,87.57,87.64,29243.0
2019-05-06 10:40:00,87.65,87.74,87.57,87.71,26261.0,87.65,87.74,87.57,87.71,26261.0
2019-05-06 10:50:00,87.73,87.93,87.71,87.87,8739.0,87.73,87.93,87.71,87.87,8739.0
2019-05-06 11:00:00,87.87,88.03,87.81,87.93,46122.0,87.87,88.03,87.81,87.93,46122.0
2019-05-06 11:10:00,87.94,87.96,87.73,87.82,46305.0,87.94,87.96,87.73,87.82,46305.0
2019-05-06 11:20:00,87.84,87.97,87.76,87.91,57121.0,87.84,87.97,87.76,87.91,57121.0
2019-05-06 11:30:00,87.92,87.94,87.65,87.79,20981.0,87.92,87.94,87.65,87.79,20981.0
2019-05-06 11:40:00,87.76,87.86,87.72,87.72,31854.0,87.76,87.86,87.72,87.72,31854.0
2019-05-06 11:50:00,87.69,87.72,87.59,87.64,14720.0,87.69,87.72,87.59,87.64,14720.0
2019-05-06 12:00:00,87.66,87.66,87.43,87.45,10623.0,87.66,87.66,87.43,87.45,10623.0
2019-05-06 12:10:00,87.44,87.54,87.41,87.53,8476.0,87.44,87.54,87.41,87.53,8476.0
2019-05-06 12:20:00,87.52,87.62,87.51,87.55,5890.0,87.52,87.62,87.51,87.55,5890.0
2019-05-06 12:30:00,87.55,87.73,87.52,87.7,14317.0,87.55,87.73,87.52,87.7,14317.0
2019-05-06 12:40:00,87.7,87.71,87.5,87.5,10743.0,87.7,87.71,87.5,87.5,10743.0
2019-05-06 12:50:00,87.5,87.58,87.45,87.47,12766.0,87.5,87.58,87.45,87.47,12766.0
2019-05-06 13:00:00,87.47,87.5,87.25,87.39,43876.0,87.47,87.5,87.25,87.39,43876.0
2019-05-06 13:10:00,87.39,87.6,87.39,87.56,13090.0,87.39,87.6,87.39,87.56,13090.0
2019-05-06 13:20:00,87.56,87.61,87.53,87.55,14838.0,87.56,87.61,87.53,87.55,14838.0
2019-05-06 13:30:00,87.56,87.58,87.46,87.46,10237.0,87.56,87.58,87.46,87.46,10237.0
2019-05-06 13:40:00,87.47,87.55,87.4,87.42,12572.0,87.47,87.55,87.4,87.42,12572.0
2019-05-06 13:50:00,87.42,87.42,87.23,87.25,13996.0,87.42,87.42,87.23,87.25,13996.0
2019-05-06 14:00:00,87.28,87.38,87.27,87.31,16161.0,87.28,87.38,87.27,87.31,16161.0
2019-05-06 14:10:00,87.31,87.43,87.26,87.29,15932.0,87.31,87.43,87.26,87.29,15932.0
2019-05-06 14:20:00,87.3,87.45,87.25,87.4,17588.0,87.3,87.45,87.25,87.4,17588.0
2019-05-06 14:30:00,87.4,87.61,87.37,87.56,17333.0,87.4,87.61,87.37,87.56,17333.0
2019-05-06 14:40:00,87.56,87.56,87.44,87.5,22513.0,87.56,87.56,87.44,87.5,22513.0
2019-05-06 14:50:00,87.5,87.51,87.41,87.42,20888.0,87.5,87.51,87.41,87.42,20888.0
2019-05-06 15:00:00,87.44,87.49,87.31,87.35,32799.0,87.44,87.49,87.31,87.35,32799.0
2019-05-06 15:10:00,87.38,87.4,87.25,87.27,35306.0,87.38,87.4,87.25,87.27,35306.0
2019-05-06 15:20:00,87.28,87.46,87.28,87.4,29982.0,87.28,87.46,87.28,87.4,29982.0
2019-05-06 15:30:00,87.42,87.5,87.34,87.47,39340.0,87.42,87.5,87.34,87.47,39340.0
2019-05-06 15:40:00,87.47,87.62,87.42,87.62,66522.0,87.47,87.62,87.42,87.62,66522.0
2019-05-06 15:50:00,87.62,87.86,87.62,87.76,183835.0,87.62,87.86,87.62,87.76,183835.0
2019-05-07 09:30:00,86.75,86.76,85.91,86.11,91838.0,86.75,86.76,85.91,86.11,91838.0
2019-05-07 09:40:00,86.05,86.76,86.05,86.61,71889.0,86.05,86.76,86.05,86.61,71889.0
2019-05-07 09:50:00,86.57,86.74,86.27,86.67,29777.0,86.57,86.74,86.27,86.67,29777.0
2019-05-07 10:00:00,86.65,86.65,86.16,86.3,48965.0,86.65,86.65,86.16,86.3,48965.0
2019-05-07 10:10:00,86.3,86.32,86.01,86.26,60477.0,86.3,86.32,86.01,86.26,60477.0
2019-05-07 10:20:00,86.27,86.44,86.15,86.41,35107.0,86.27,86.44,86.15,86.41,35107.0
2019-05-07 10:30:00,86.44,86.48,86.15,86.18,23275.0,86.44,86.48,86.15,86.18,23275.0
2019-05-07 10:40:00,86.17,86.22,86.07,86.13,34802.0,86.17,86.22,86.07,86.13,34802.0
2019-05-07 10:50:00,86.13,86.23,86.0,86.16,34924.0,86.13,86.23,86.0,86.16,34924.0
2019-05-07 11:00:00,86.16,86.3,85.84,86.3,48758.0,86.16,86.3,85.84,86.3,48758.0
2019-05-07 11:10:00,86.29,86.31,86.11,86.13,54887.0,86.29,86.31,86.11,86.13,54887.0
2019-05-07 11:20:00,86.11,86.22,86.0,86.19,24927.0,86.11,86.22,86.0,86.19,24927.0
2019-05-07 11:30:00,86.21,86.24,85.9,86.04,18967.0,86.21,86.24,85.9,86.04,18967.0
2019-05-07 11:40:00,86.03,86.12,85.68,85.69,38548.0,86.03,86.12,85.68,85.69,38548.0
2019-05-07 11:50:00,85.68,85.71,85.43,85.51,27333.0,85.68,85.71,85.43,85.51,27333.0
2019-05-07 12:00:00,85.5,85.51,85.34,85.47,23458.0,85.5,85.51,85.34,85.47,23458.0
2019-05-07 12:10:00,85.46,85.46,85.38,85.38,12636.0,85.46,85.46,85.38,85.38,12636.0
2019-05-07 12:20:00,85.39,85.56,85.36,85.5,59142.0,85.39,85.56,85.36,85.5,59142.0
2019-05-07 12:30:00,85.5,85.54,85.39,85.42,24742.0,85.5,85.54,85.39,85.42,24742.0
2019-05-07 12:40:00,85.39,85.4,85.24,85.33,20761.0,85.39,85.4,85.24,85.33,20761.0
2019-05-07 12:50:00,85.33,85.43,85.1,85.1,26954.0,85.33,85.43,85.1,85.1,26954.0
2019-05-07 13:00:00,85.09,85.16,84.96,84.96,43191.0,85.09,85.16,84.96,84.96,43191.0
2019-05-07 13:10:00,84.99,85.15,84.98,85.12,48048.0,84.99,85.15,84.98,85.12,48048.0
2019-05-07 13:20:00,85.12,85.12,84.75,84.88,48728.0,85.12,85.12,84.75,84.88,48728.0
2019-05-07 13:30:00,84.88,84.97,84.72,84.79,27496.0,84.88,84.97,84.72,84.79,27496.0
2019-05-07 13:40:00,84.77,84.91,84.62,84.91,23732.0,84.77,84.91,84.62,84.91,23732.0
2019-05-07 13:50:00,84.9,85.01,84.88,84.9,15709.0,84.9,85.01,84.88,84.9,15709.0
2019-05-07 14:00:00,84.89,85.08,84.85,85.05,17500.0,84.89,85.08,84.85,85.05,17500.0
2019-05-07 14:10:00,85.06,85.15,84.95,85.13,29758.0,85.06,85.15,84.95,85.13,29758.0
2019-05-07 14:20:00,85.12,85.22,84.87,84.87,14283.0,85.12,85.22,84.87,84.87,14283.0
2019-05-07 14:30:00,84.86,84.9,84.67,84.69,26907.0,84.86,84.9,84.67,84.69,26907.0
2019-05-07 14:40:00,84.72,84.88,84.68,84.71,26768.0,84.72,84.88,84.68,84.71,26768.0
2019-05-07 14:50:00,84.73,85.03,84.7,84.93,19460.0,84.73,85.03,84.7,84.93,19460.0
2019-05-07 15:00:00,84.95,84.98,84.73,84.91,26340.0,84.95,84.98,84.73,84.91,26340.0
2019-05-07 15:10:00,84.9,85.07,84.88,84.92,35267.0,84.9,85.07,84.88,84.92,35267.0
2019-05-07 15:20:00,84.94,85.01,84.8,84.86,29081.0,84.94,85.01,84.8,84.86,29081.0
2019-05-07 15:30:00,84.85,84.91,84.7,84.82,56782.0,84.85,84.91,84.7,84.82,56782.0
2019-05-07 15:40:00,84.82,85.71,84.82,85.63,131026.0,84.82,85.71,84.82,85.63,131026.0
2019-05-07 15:50:00,85.62,85.78,85.56,85.68,210314.0,85.62,85.78,85.56,85.68,210314.0
2019-05-08 09:30:00,85.25,85.33,84.66,84.87,63823.0,85.25,85.33,84.66,84.87,63823.0
2019-05-08 09:40:00,84.91,85.15,84.81,84.92,36179.0,84.91,85.15,84.81,84.92,36179.0
2019-05-08 09:50:00,84.88,84.92,84.35,84.46,57708.0,84.88,84.92,84.35,84.46,57708.0
2019-05-08 10:00:00,84.47,84.61,84.24,84.49,77449.0,84.47,84.61,84.24,84.49,77449.0
2019-05-08 10:10:00,84.48,84.67,84.37,84.63,61819.0,84.48,84.67,84.37,84.63,61819.0
2019-05-08 10:20:00,84.63,84.71,84.38,84.48,53671.0,84.63,84.71,84.38,84.48,53671.0
2019-05-08 10:30:00,84.52,84.69,84.41,84.66,36368.0,84.52,84.69,84.41,84.66,36368.0
2019-05-08 10:40:00,84.68,85.32,84.66,85.19,74099.0,84.68,85.32,84.66,85.19,74099.0
2019-05-08 10:50:00,85.3,85.64,85.25,85.59,39590.0,85.3,85.64,85.25,85.59,39590.0
2019-05-08 11:00:00,85.64,85.91,85.53,85.79,48822.0,85.64,85.91,85.53,85.79,48822.0
2019-05-08 11:10:00,85.81,86.07,85.81,85.99,61220.0,85.81,86.07,85.81,85.99,61220.0
2019-05-08 11:20:00,85.98,86.09,85.76,85.78,53718.0,85.98,86.09,85.76,85.78,53718.0
2019-05-08 11:30:00,85.83,85.96,85.61,85.64,30018.0,85.83,85.96,85.61,85.64,30018.0
2019-05-08 11:40:00,85.63,85.69,85.54,85.67,15026.0,85.63,85.69,85.54,85.67,15026.0
2019-05-08 11:50:00,85.65,85.85,85.64,85.82,13965.0,85.65,85.85,85.64,85.82,13965.0
2019-05-08 12:00:00,85.8,85.82,85.46,85.52,18770.0,85.8,85.82,85.46,85.52,18770.0
2019-05-08 12:10:00,85.52,85.53,85.37,85.42,17698.0,85.52,85.53,85.37,85.42,17698.0
2019-05-08 12:20:00,85.43,85.59,85.38,85.51,18737.0,85.43,85.59,85.38,85.51,18737.0
2019-05-08 12:30:00,85.49,85.53,85.36,85.45,14823.0,85.49,85.53,85.36,85.45,14823.0
2019-05-08 12:40:00,85.47,85.6,85.47,85.55,15505.0,85.47,85.6,85.47,85.55,15505.0
2019-05-08 12:50:00,85.55,85.6,85.49,85.54,14605.0,85.55,85.6,85.49,85.54,14605.0
2019-05-08 13:00:00,85.56,85.63,85.46,85.54,17034.0,85.56,85.63,85.46,85.54,17034.0
2019-05-08 13:10:00,85.53,85.53,85.41,85.45,22728.0,85.53,85.53,85.41,85.45,22728.0
2019-05-08 13:20:00,85.45,85.54,85.38,85.41,13651.0,85.45,85.54,85.38,85.41,13651.0
2019-05-08 13:30:00,85.42,85.44,85.13,85.29,26775.0,85.42,85.44,85.13,85.29,26775.0
2019-05-08 13:40:00,85.29,85.31,85.15,85.18,13417.0,85.29,85.31,85.15,85.18,13417.0
2019-05-08 13:50:00,85.18,85.26,85.16,85.2,13937.0,85.18,85.26,85.16,85.2,13937.0
2019-05-08 14:00:00,85.2,85.23,85.1,85.13,12850.0,85.2,85.23,85.1,85.13,12850.0
2019-05-08 14:10:00,85.13,85.18,85.06,85.15,14417.0,85.13,85.18,85.06,85.15,14417.0
2019-05-08 14:20:00,85.14,85.16,85.06,85.15,12577.0,85.14,85.16,85.06,85.15,12577.0
2019-05-08 14:30:00,85.16,85.2,85.07,85.09,14509.0,85.16,85.2,85.07,85.09,14509.0
2019-05-08 14:40:00,85.11,85.19,85.06,85.12,16755.0,85.11,85.19,85.06,85.12,16755.0
2019-05-08 14:50:00,85.11,85.11,84.95,85.01,26432.0,85.11,85.11,84.95,85.01,26432.0
2019-05-08 15:00:00,85.02,85.22,85.02,85.14,41718.0,85.02,85.22,85.02,85.14,41718.0
2019-05-08 15:10:00,85.15,85.2,85.09,85.15,22006.0,85.15,85.2,85.09,85.15,22006.0
2019-05-08 15:20:00,85.16,85.22,85.11,85.17,33295.0,85.16,85.22,85.11,85.17,33295.0
2019-05-08 15:30:00,85.17,85.26,85.12,85.22,36220.0,85.17,85.26,85.12,85.22,36220.0
2019-05-08 15:40:00,85.21,85.21,84.86,84.87,40864.0,85.21,85.21,84.86,84.87,40864.0
2019-05-08 15:50:00,84.88,84.92,84.61,84.64,128324.0,84.88,84.92,84.61,84.64,128324.0
2019-05-09 09:30:00,83.9,84.03,83.41,83.79,47156.0,83.9,84.03,83.41,83.79,47156.0
2019-05-09 09:40:00,83.79,83.79,83.13,83.47,57219.0,83.79,83.79,83.13,83.47,57219.0
2019-05-09 09:50:00,83.47,83.55,83.08,83.48,59353.0,83.47,83.55,83.08,83.48,59353.0
2019-05-09 10:00:00,83.46,83.46,82.98,83.16,42670.0,83.46,83.46,82.98,83.16,42670.0
2019-05-09 10:10:00,83.14,83.23,82.91,82.96,55080.0,83.14,83.23,82.91,82.96,55080.0
2019-05-09 10:20:00,82.89,82.91,82.51,82.64,54130.0,82.89,82.91,82.51,82.64,54130.0
2019-05-09 10:30:00,82.62,82.72,82.34,82.39,38661.0,82.62,82.72,82.34,82.39,38661.0
2019-05-09 10:40:00,82.39,82.63,82.27,82.57,50876.0,82.39,82.63,82.27,82.57,50876.0
2019-05-09 10:50:00,82.6,82.63,82.21,82.26,35987.0,82.6,82.63,82.21,82.26,35987.0
2019-05-09 11:00:00,82.22,82.22,81.94,81.94,49162.0,82.22,82.22,81.94,81.94,49162.0
2019-05-09 11:10:00,81.96,82.3,81.92,82.1,46395.0,81.96,82.3,81.92,82.1,46395.0
2019-05-09 11:20:00,82.11,82.17,81.81,81.83,28189.0,82.11,82.17,81.81,81.83,28189.0
2019-05-09 11:30:00,81.85,82.23,81.84,82.17,31856.0,81.85,82.23,81.84,82.17,31856.0
2019-05-09 11:40:00,82.18,82.22,82.04,82.09,24332.0,82.18,82.22,82.04,82.09,24332.0
2019-05-09 11:50:00,82.13,82.2,81.99,82.11,52093.0,82.13,82.2,81.99,82.11,52093.0
2019-05-09 12:00:00,82.12,82.37,82.1,82.34,31120.0,82.12,82.37,82.1,82.34,31120.0
2019-05-09 12:10:00,82.36,82.55,82.36,82.48,27554.0,82.36,82.55,82.36,82.48,27554.0
2019-05-09 12:20:00,82.45,82.79,82.44,82.67,30057.0,82.45,82.79,82.44,82.67,30057.0
2019-05-09 12:30:00,82.71,83.29,82.71,83.15,92642.0,82.71,83.29,82.71,83.15,92642.0
2019-05-09 12:40:00,83.22,83.78,83.22,83.35,95268.0,83.22,83.78,83.22,83.35,95268.0
2019-05-09 12:50:00,83.35,83.47,83.17,83.37,30129.0,83.35,83.47,83.17,83.37,30129.0
2019-05-09 13:00:00,83.37,83.5,83.21,83.25,13853.0,83.37,83.5,83.21,83.25,13853.0
2019-05-09 13:10:00,83.25,83.48,83.21,83.4,15662.0,83.25,83.48,83.21,83.4,15662.0
2019-05-09 13:20:00,83.34,83.55,83.34,83.55,8940.0,83.34,83.55,83.34,83.55,8940.0
2019-05-09 13:30:00,83.56,83.65,83.47,83.64,27430.0,83.56,83.65,83.47,83.64,27430.0
2019-05-09 13:40:00,83.63,83.74,83.45,83.74,14760.0,83.63,83.74,83.45,83.74,14760.0
2019-05-09 13:50:00,83.69,83.79,83.62,83.74,29066.0,83.69,83.79,83.62,83.74,29066.0
2019-05-09 14:00:00,83.78,83.84,83.6,83.74,19367.0,83.78,83.84,83.6,83.74,19367.0
2019-05-09 14:10:00,83.72,83.9,83.66,83.84,15341.0,83.72,83.9,83.66,83.84,15341.0
2019-05-09 14:20:00,83.86,84.0,83.72,83.83,21776.0,83.86,84.0,83.72,83.83,21776.0
2019-05-09 14:30:00,83.82,83.91,83.75,83.81,24051.0,83.82,83.91,83.75,83.81,24051.0
2019-05-09 14:40:00,83.82,84.05,83.81,83.86,76156.0,83.82,84.05,83.81,83.86,76156.0
2019-05-09 14:50:00,83.88,84.01,83.66,83.66,15774.0,83.88,84.01,83.66,83.66,15774.0
2019-05-09 15:00:00,83.67,83.73,83.45,83.54,25998.0,83.67,83.73,83.45,83.54,25998.0
2019-05-09 15:10:00,83.52,83.61,83.51,83.6,15793.0,83.52,83.61,83.51,83.6,15793.0
2019-05-09 15:20:00,83.6,83.77,83.54,83.76,25309.0,83.6,83.77,83.54,83.76,25309.0
2019-05-09 15:30:00,83.77,84.07,83.76,84.07,39362.0,83.77,84.07,83.76,84.07,39362.0
2019-05-09 15:40:00,84.07,84.1,83.69,83.73,79138.0,84.07,84.1,83.69,83.73,79138.0
2019-05-09 15:50:00,83.72,84.15,83.72,84.12,216563.0,83.72,84.15,83.72,84.12,216563.0
2019-05-10 09:30:00,83.43,83.73,82.65,82.79,40814.0,83.43,83.73,82.65,82.79,40814.0
2019-05-10 09:40:00,82.81,83.6,82.77,83.46,75338.0,82.81,83.6,82.77,83.46,75338.0
2019-05-10 09:50:00,83.47,83.49,83.03,83.13,31822.0,83.47,83.49,83.03,83.13,31822.0
2019-05-10 10:00:00,83.16,83.17,82.55,82.55,31648.0,83.16,83.17,82.55,82.55,31648.0
2019-05-10 10:10:00,82.57,82.58,82.14,82.34,34211.0,82.57,82.58,82.14,82.34,34211.0
2019-05-10 10:20:00,82.35,82.36,81.84,81.87,79659.0,82.35,82.36,81.84,81.87,79659.0
2019-05-10 10:30:00,81.85,81.92,81.34,81.36,96190.0,81.85,81.92,81.34,81.36,96190.0
2019-05-10 10:40:00,81.38,81.52,80.99,81.43,95834.0,81.38,81.52,80.99,81.43,95834.0
2019-05-10 10:50:00,81.45,81.57,81.34,81.45,24968.0,81.45,81.57,81.34,81.45,24968.0
2019-05-10 11:00:00,81.42,81.52,81.1,81.4,50952.0,81.42,81.52,81.1,81.4,50952.0
2019-05-10 11:10:00,81.43,81.81,81.41,81.77,78961.0,81.43,81.81,81.41,81.77,78961.0
2019-05-10 11:20:00,81.77,82.18,81.75,81.86,115553.0,81.77,82.18,81.75,81.86,115553.0
2019-05-10 11:30:00,81.88,82.2,81.73,82.07,59717.0,81.88,82.2,81.73,82.07,59717.0
2019-05-10 11:40:00,82.08,82.11,81.82,81.92,29728.0,82.08,82.11,81.82,81.92,29728.0
2019-05-10 11:50:00,81.91,82.23,81.87,82.09,46475.0,81.91,82.23,81.87,82.09,46475.0
2019-05-10 12:00:00,82.13,82.43,82.13,82.21,31214.0,82.13,82.43,82.13,82.21,31214.0
2019-05-10 12:10:00,82.23,82.72,82.22,82.66,45323.0,82.23,82.72,82.22,82.66,45323.0
2019-05-10 12:20:00,82.68,83.12,82.54,83.0,51872.0,82.68,83.12,82.54,83.0,51872.0
2019-05-10 12:30:00,83.0,83.33,82.96,83.11,44449.0,83.0,83.33,82.96,83.11,44449.0
2019-05-10 12:40:00,83.13,83.31,83.05,83.19,34446.0,83.13,83.31,83.05,83.19,34446.0
2019-05-10 12:50:00,83.17,83.49,83.15,83.24,33184.0,83.17,83.49,83.15,83.24,33184.0
2019-05-10 13:00:00,83.26,83.58,83.21,83.45,26351.0,83.26,83.58,83.21,83.45,26351.0
2019-05-10 13:10:00,83.44,83.65,83.37,83.62,22096.0,83.44,83.65,83.37,83.62,22096.0
2019-05-10 13:20:00,83.66,83.9,83.64,83.81,32020.0,83.66,83.9,83.64,83.81,32020.0
2019-05-10 13:30:00,83.83,83.94,83.78,83.85,28690.0,83.83,83.94,83.78,83.85,28690.0
2019-05-10 13:40:00,83.83,84.14,83.8,84.09,22637.0,83.83,84.14,83.8,84.09,22637.0
2019-05-10 13:50:00,84.08,84.14,83.91,83.97,38370.0,84.08,84.14,83.91,83.97,38370.0
2019-05-10 14:00:00,83.99,84.12,83.92,84.09,20174.0,83.99,84.12,83.92,84.09,20174.0
2019-05-10 14:10:00,84.08,84.09,83.8,83.83,34054.0,84.08,84.09,83.8,83.83,34054.0
2019-05-10 14:20:00,83.86,83.95,83.73,83.86,22169.0,83.86,83.95,83.73,83.86,22169.0
2019-05-10 14:30:00,83.86,84.02,83.85,84.01,23171.0,83.86,84.02,83.85,84.01,23171.0
2019-05-10 14:40:00,84.02,84.19,83.96,84.1,30773.0,84.02,84.19,83.96,84.1,30773.0
2019-05-10 14:50:00,84.1,84.31,84.04,84.1,38948.0,84.1,84.31,84.04,84.1,38948.0
2019-05-10 15:00:00,84.11,84.51,84.1,84.45,67566.0,84.11,84.51,84.1,84.45,67566.0
2019-05-10 15:10:00,84.46,84.84,84.35,84.84,70215.0,84.46,84.84,84.35,84.84,70215.0
2019-05-10 15:20:00,84.84,85.19,84.83,85.15,92406.0,84.84,85.19,84.83,85.15,92406.0
2019-05-10 15:30:00,85.14,85.14,84.73,84.77,104882.0,85.14,85.14,84.73,84.77,104882.0
2019-05-10 15:40:00,84.75,84.82,84.48,84.48,106573.0,84.75,84.82,84.48,84.48,106573.0
2019-05-10 15:50:00,84.48,84.83,84.48,84.8,139584.0,84.48,84.83,84.48,84.8,139584.0
2019-05-13 09:30:00,83.01,83.19,81.72,82.19,98513.0,83.01,83.19,81.72,82.19,98513.0
2019-05-13 09:40:00,82.2,82.55,82.0,82.23,77949.0,82.2,82.55,82.0,82.23,77949.0
2019-05-13 09:50:00,82.23,82.23,81.71,81.92,75708.0,82.23,82.23,81.71,81.92,75708.0
2019-05-13 10:00:00,81.87,81.93,81.44,81.78,192042.0,81.87,81.93,81.44,81.78,192042.0
2019-05-13 10:10:00,81.83,82.18,81.72,82.07,88548.0,81.83,82.18,81.72,82.07,88548.0
2019-05-13 10:20:00,82.08,82.14,81.72,81.9,38885.0,82.08,82.14,81.72,81.9,38885.0
2019-05-13 10:30:00,81.89,82.36,81.82,82.27,32983.0,81.89,82.36,81.82,82.27,32983.0
2019-05-13 10:40:00,82.29,82.54,82.25,82.32,33075.0,82.29,82.54,82.25,82.32,33075.0
2019-05-13 10:50:00,82.29,82.46,82.23,82.46,30208.0,82.29,82.46,82.23,82.46,30208.0
2019-05-13 11:00:00,82.5,82.7,82.22,82.27,82311.0,82.5,82.7,82.22,82.27,82311.0
2019-05-13 11:10:00,82.3,82.3,81.75,81.78,44174.0,82.3,82.3,81.75,81.78,44174.0
2019-05-13 11:20:00,81.84,82.08,81.84,82.01,36749.0,81.84,82.08,81.84,82.01,36749.0
2019-05-13 11:30:00,82.02,82.15,81.95,82.0,30702.0,82.02,82.15,81.95,82.0,30702.0
2019-05-13 11:40:00,82.0,82.05,81.69,81.81,21156.0,82.0,82.05,81.69,81.81,21156.0
2019-05-13 11:50:00,81.81,82.04,81.67,82.02,19888.0,81.81,82.04,81.67,82.02,19888.0
2019-05-13 12:00:00,82.04,82.04,81.79,81.85,15813.0,82.04,82.04,81.79,81.85,15813.0
2019-05-13 12:10:00,81.86,81.93,81.74,81.93,30578.0,81.86,81.93,81.74,81.93,30578.0
2019-05-13 12:20:00,81.9,81.94,81.73,81.82,208447.0,81.9,81.94,81.73,81.82,208447.0
2019-05-13 12:30:00,81.81,81.88,81.64,81.7,60453.0,81.81,81.88,81.64,81.7,60453.0
2019-05-13 12:40:00,81.71,81.8,81.6,81.73,47324.0,81.71,81.8,81.6,81.73,47324.0
2019-05-13 12:50:00,81.73,81.73,81.52,81.57,83025.0,81.73,81.73,81.52,81.57,83025.0
2019-05-13 13:00:00,81.56,81.72,81.48,81.55,29604.0,81.56,81.72,81.48,81.55,29604.0
2019-05-13 13:10:00,81.54,81.74,81.48,81.68,56823.0,81.54,81.74,81.48,81.68,56823.0
2019-05-13 13:20:00,81.67,81.82,81.6,81.79,69026.0,81.67,81.82,81.6,81.79,69026.0
2019-05-13 13:30:00,81.79,82.01,81.71,81.91,94961.0,81.79,82.01,81.71,81.91,94961.0
2019-05-13 13:40:00,81.95,82.11,81.91,82.0,28195.0,81.95,82.11,81.91,82.0,28195.0
2019-05-13 13:50:00,82.01,82.19,82.0,82.06,30041.0,82.01,82.19,82.0,82.06,30041.0
2019-05-13 14:00:00,82.05,82.13,81.93,81.95,23485.0,82.05,82.13,81.93,81.95,23485.0
2019-05-13 14:10:00,81.94,81.94,81.66,81.79,28524.0,81.94,81.94,81.66,81.79,28524.0
2019-05-13 14:20:00,81.82,82.25,81.81,82.08,44873.0,81.82,82.25,81.81,82.08,44873.0
2019-05-13 14:30:00,82.11,82.14,81.95,82.01,59200.0,82.11,82.14,81.95,82.01,59200.0
2019-05-13 14:40:00,82.01,82.11,81.82,82.06,74423.0,82.01,82.11,81.82,82.06,74423.0
2019-05-13 14:50:00,82.08,82.2,81.99,82.0,146591.0,82.08,82.2,81.99,82.0,146591.0
2019-05-13 15:00:00,82.01,82.07,81.79,81.88,44757.0,82.01,82.07,81.79,81.88,44757.0
2019-05-13 15:10:00,81.9,81.97,81.75,81.79,37429.0,81.9,81.97,81.75,81.79,37429.0
2019-05-13 15:20:00,81.79,81.83,81.66,81.76,84969.0,81.79,81.83,81.66,81.76,84969.0
2019-05-13 15:30:00,81.76,81.87,81.73,81.8,70966.0,81.76,81.87,81.73,81.8,70966.0
2019-05-13 15:40:00,81.81,81.89,81.74,81.79,95035.0,81.81,81.89,81.74,81.79,95035.0
2019-05-13 15:50:00,81.79,82.18,81.75,82.05,327817.0,81.79,82.18,81.75,82.05,327817.0
2019-05-14 09:30:00,82.26,82.58,81.93,82.22,35970.0,82.26,82.58,81.93,82.22,35970.0
2019-05-14 09:40:00,82.2,82.39,81.97,82.1,24715.0,82.2,82.39,81.97,82.1,24715.0
2019-05-14 09:50:00,82.11,82.24,82.02,82.17,20079.0,82.11,82.24,82.02,82.17,20079.0
2019-05-14 10:00:00,82.19,82.33,82.04,82.18,38386.0,82.19,82.33,82.04,82.18,38386.0
2019-05-14 10:10:00,82.19,82.44,82.04,82.24,20674.0,82.19,82.44,82.04,82.24,20674.0
2019-05-14 10:20:00,82.27,82.5,82.14,82.17,55563.0,82.27,82.5,82.14,82.17,55563.0
2019-05-14 10:30:00,82.18,82.29,82.03,82.28,53796.0,82.18,82.29,82.03,82.28,53796.0
2019-05-14 10:40:00,82.26,82.42,82.26,82.31,15364.0,82.26,82.42,82.26,82.31,15364.0
2019-05-14 10:50:00,82.28,82.34,82.22,82.29,13413.0,82.28,82.34,82.22,82.29,13413.0
2019-05-14 11:00:00,82.3,82.6,82.21,82.55,18539.0,82.3,82.6,82.21,82.55,18539.0
2019-05-14 11:10:00,82.58,82.78,82.58,82.71,14677.0,82.58,82.78,82.58,82.71,14677.0
2019-05-14 11:20:00,82.72,83.1,82.67,82.97,21918.0,82.72,83.1,82.67,82.97,21918.0
2019-05-14 11:30:00,82.98,83.19,82.95,83.1,20384.0,82.98,83.19,82.95,83.1,20384.0
2019-05-14 11:40:00,83.09,83.22,83.03,83.18,18006.0,83.09,83.22,83.03,83.18,18006.0
2019-05-14 11:50:00,83.2,83.22,82.98,83.05,24070.0,83.2,83.22,82.98,83.05,24070.0
2019-05-14 12:00:00,83.05,83.13,83.04,83.06,12289.0,83.05,83.13,83.04,83.06,12289.0
2019-05-14 12:10:00,83.04,83.1,82.86,82.86,15270.0,83.04,83.1,82.86,82.86,15270.0
2019-05-14 12:20:00,82.87,82.94,82.82,82.83,14373.0,82.87,82.94,82.82,82.83,14373.0
2019-05-14 12:30:00,82.81,82.94,82.73,82.94,13874.0,82.81,82.94,82.73,82.94,13874.0
2019-05-14 12:40:00,82.94,82.98,82.88,82.98,10875.0,82.94,82.98,82.88,82.98,10875.0
2019-05-14 12:50:00,82.95,82.99,82.91,82.94,18776.0,82.95,82.99,82.91,82.94,18776.0
2019-05-14 13:00:00,82.95,83.13,82.94,83.09,16447.0,82.95,83.13,82.94,83.09,16447.0
2019-05-14 13:10:00,83.1,83.26,83.09,83.16,19576.0,83.1,83.26,83.09,83.16,19576.0
2019-05-14 13:20:00,83.18,83.35,83.16,83.26,21093.0,83.18,83.35,83.16,83.26,21093.0
2019-05-14 13:30:00,83.28,83.44,83.25,83.4,28163.0,83.28,83.44,83.25,83.4,28163.0
2019-05-14 13:40:00,83.42,83.48,83.39,83.47,19569.0,83.42,83.48,83.39,83.47,19569.0
2019-05-14 13:50:00,83.48,83.55,83.41,83.49,13940.0,83.48,83.55,83.41,83.49,13940.0
2019-05-14 14:00:00,83.49,83.58,83.36,83.42,31109.0,83.49,83.58,83.36,83.42,31109.0
2019-05-14 14:10:00,83.48,83.77,83.44,83.72,64716.0,83.48,83.77,83.44,83.72,64716.0
2019-05-14 14:20:00,83.71,83.75,83.56,83.64,67098.0,83.71,83.75,83.56,83.64,67098.0
2019-05-14 14:30:00,83.64,83.7,83.49,83.54,27046.0,83.64,83.7,83.49,83.54,27046.0
2019-05-14 14:40:00,83.55,83.61,83.33,83.36,16843.0,83.55,83.61,83.33,83.36,16843.0
2019-05-14 14:50:00,83.34,83.43,83.25,83.37,22626.0,83.34,83.43,83.25,83.37,22626.0
2019-05-14 15:00:00,83.36,83.58,83.35,83.58,22122.0,83.36,83.58,83.35,83.58,22122.0
2019-05-14 15:10:00,83.57,83.59,83.46,83.55,38172.0,83.57,83.59,83.46,83.55,38172.0
2019-05-14 15:20:00,83.56,83.63,83.48,83.52,22151.0,83.56,83.63,83.48,83.52,22151.0
2019-05-14 15:30:00,83.52,83.52,83.23,83.48,78637.0,83.52,83.52,83.23,83.48,78637.0
2019-05-14 15:40:00,83.47,83.61,83.34,83.57,78596.0,83.47,83.61,83.34,83.57,78596.0
2019-05-14 15:50:00,83.57,83.6,83.38,83.44,225607.0,83.57,83.6,83.38,83.44,225607.0
2019-05-15 09:30:00,82.48,82.48,81.65,82.17,82259.0,82.48,82.48,81.65,82.17,82259.0
2019-05-15 09:40:00,82.17,82.21,81.8,82.0,88549.0,82.17,82.21,81.8,82.0,88549.0
2019-05-15 09:50:00,82.0,82.44,81.95,82.15,34438.0,82.0,82.44,81.95,82.15,34438.0
2019-05-15 10:00:00,82.19,82.2,81.33,81.74,82990.0,82.19,82.2,81.33,81.74,82990.0
2019-05-15 10:10:00,81.73,82.35,81.56,82.25,44780.0,81.73,82.35,81.56,82.25,44780.0
2019-05-15 10:20:00,82.26,82.42,82.11,82.39,27727.0,82.26,82.42,82.11,82.39,27727.0
2019-05-15 10:30:00,82.41,82.46,82.23,82.3,40863.0,82.41,82.46,82.23,82.3,40863.0
2019-05-15 10:40:00,82.31,82.64,82.31,82.64,18169.0,82.31,82.64,82.31,82.64,18169.0
2019-05-15 10:50:00,82.65,82.81,82.6,82.64,31146.0,82.65,82.81,82.6,82.64,31146.0
2019-05-15 11:00:00,82.71,82.73,82.47,82.72,25503.0,82.71,82.73,82.47,82.72,25503.0
2019-05-15 11:10:00,82.66,82.77,82.57,82.75,12062.0,82.66,82.77,82.57,82.75,12062.0
2019-05-15 11:20:00,82.73,82.93,82.64,82.83,17483.0,82.73,82.93,82.64,82.83,17483.0
2019-05-15 11:30:00,82.85,82.85,82.7,82.79,13867.0,82.85,82.85,82.7,82.79,13867.0
2019-05-15 11:40:00,82.8,82.92,82.74,82.84,25934.0,82.8,82.92,82.74,82.84,25934.0
2019-05-15 11:50:00,82.86,83.19,82.86,82.95,131049.0,82.86,83.19,82.86,82.95,131049.0
2019-05-15 12:00:00,82.99,83.27,82.99,83.07,20120.0,82.99,83.27,82.99,83.07,20120.0
2019-05-15 12:10:00,83.05,83.05,82.79,82.79,19245.0,83.05,83.05,82.79,82.79,19245.0
2019-05-15 12:20:00,82.81,82.81,82.54,82.59,28353.0,82.81,82.81,82.54,82.59,28353.0
2019-05-15 12:30:00,82.59,82.59,82.31,82.39,42179.0,82.59,82.59,82.31,82.39,42179.0
2019-05-15 12:40:00,82.37,82.52,82.3,82.51,23975.0,82.37,82.52,82.3,82.51,23975.0
2019-05-15 12:50:00,82.52,82.53,82.33,82.44,41902.0,82.52,82.53,82.33,82.44,41902.0
2019-05-15 13:00:00,82.45,82.58,82.38,82.41,39173.0,82.45,82.58,82.38,82.41,39173.0
2019-05-15 13:10:00,82.43,82.44,82.18,82.24,30274.0,82.43,82.44,82.18,82.24,30274.0
2019-05-15 13:20:00,82.24,82.26,82.1,82.12,27880.0,82.24,82.26,82.1,82.12,27880.0
2019-05-15 13:30:00,82.13,82.29,82.12,82.23,25522.0,82.13,82.29,82.12,82.23,25522.0
2019-05-15 13:40:00,82.23,82.38,82.15,82.33,22395.0,82.23,82.38,82.15,82.33,22395.0
2019-05-15 13:50:00,82.32,82.55,82.26,82.51,17480.0,82.32,82.55,82.26,82.51,17480.0
2019-05-15 14:00:00,82.51,82.65,82.5,82.56,12478.0,82.51,82.65,82.5,82.56,12478.0
2019-05-15 14:10:00,82.58,82.61,82.5,82.56,11341.0,82.58,82.61,82.5,82.56,11341.0
2019-05-15 14:20:00,82.56,82.69,82.56,82.69,17216.0,82.56,82.69,82.56,82.69,17216.0
2019-05-15 14:30:00,82.71,82.73,82.53,82.66,17113.0,82.71,82.73,82.53,82.66,17113.0
2019-05-15 14:40:00,82.66,82.7,82.51,82.51,99253.0,82.66,82.7,82.51,82.51,99253.0
2019-05-15 14:50:00,82.51,82.53,82.37,82.52,69789.0,82.51,82.53,82.37,82.52,69789.0
2019-05-15 15:00:00,82.52,82.63,82.48,82.52,33224.0,82.52,82.63,82.48,82.52,33224.0
2019-05-15 15:10:00,82.53,82.7,82.51,82.68,67861.0,82.53,82.7,82.51,82.68,67861.0
2019-05-15 15:20:00,82.69,82.87,82.68,82.81,29157.0,82.69,82.87,82.68,82.81,29157.0
2019-05-15 15:30:00,82.82,82.83,82.58,82.67,51549.0,82.82,82.83,82.58,82.67,51549.0
2019-05-15 15:40:00,82.67,82.68,82.39,82.4,69273.0,82.67,82.68,82.39,82.4,69273.0
2019-05-15 15:50:00,82.4,82.53,82.29,82.36,174571.0,82.4,82.53,82.29,82.36,174571.0
2019-05-16 09:30:00,82.42,82.63,82.05,82.12,46412.0,82.42,82.63,82.05,82.12,46412.0
2019-05-16 09:40:00,82.14,82.45,82.1,82.36,57317.0,82.14,82.45,82.1,82.36,57317.0
2019-05-16 09:50:00,82.37,82.89,82.25,82.83,64356.0,82.37,82.89,82.25,82.83,64356.0
2019-05-16 10:00:00,82.87,82.97,82.76,82.96,25432.0,82.87,82.97,82.76,82.96,25432.0
2019-05-16 10:10:00,82.97,83.11,82.83,83.06,31431.0,82.97,83.11,82.83,83.06,31431.0
2019-05-16 10:20:00,83.11,83.16,83.02,83.15,15643.0,83.11,83.16,83.02,83.15,15643.0
2019-05-16 10:30:00,83.14,83.2,83.02,83.09,21135.0,83.14,83.2,83.02,83.09,21135.0
2019-05-16 10:40:00,83.09,83.29,83.05,83.19,13202.0,83.09,83.29,83.05,83.19,13202.0
2019-05-16 10:50:00,83.19,83.27,83.17,83.23,10986.0,83.19,83.27,83.17,83.23,10986.0
2019-05-16 11:00:00,83.23,83.23,83.01,83.01,28621.0,83.23,83.23,83.01,83.01,28621.0
2019-05-16 11:10:00,83.02,83.1,82.95,83.05,33879.0,83.02,83.1,82.95,83.05,33879.0
2019-05-16 11:20:00,83.08,83.27,83.07,83.27,22348.0,83.08,83.27,83.07,83.27,22348.0
2019-05-16 11:30:00,83.26,83.43,83.24,83.38,31756.0,83.26,83.43,83.24,83.38,31756.0
2019-05-16 11:40:00,83.33,83.43,83.3,83.34,46228.0,83.33,83.43,83.3,83.34,46228.0
2019-05-16 11:50:00,83.35,83.44,83.31,83.41,36079.0,83.35,83.44,83.31,83.41,36079.0
2019-05-16 12:00:00,83.42,83.49,83.35,83.4,54432.0,83.42,83.49,83.35,83.4,54432.0
2019-05-16 12:10:00,83.42,83.65,83.39,83.61,19023.0,83.42,83.65,83.39,83.61,19023.0
2019-05-16 12:20:00,83.61,83.61,83.52,83.53,12302.0,83.61,83.61,83.52,83.53,12302.0
2019-05-16 12:30:00,83.54,83.59,83.47,83.47,13753.0,83.54,83.59,83.47,83.47,13753.0
2019-05-16 12:40:00,83.49,83.52,83.35,83.44,18330.0,83.49,83.52,83.35,83.44,18330.0
2019-05-16 12:50:00,83.41,83.49,83.39,83.47,8252.0,83.41,83.49,83.39,83.47,8252.0
2019-05-16 13:00:00,83.46,83.49,83.22,83.31,20096.0,83.46,83.49,83.22,83.31,20096.0
2019-05-16 13:10:00,83.31,83.39,83.27,83.3,11815.0,83.31,83.39,83.27,83.3,11815.0
2019-05-16 13:20:00,83.3,83.35,83.18,83.2,33682.0,83.3,83.35,83.18,83.2,33682.0
2019-05-16 13:30:00,83.19,83.2,82.99,83.01,12489.0,83.19,83.2,82.99,83.01,12489.0
2019-05-16 13:40:00,83.01,83.01,82.67,82.69,31950.0,83.01,83.01,82.67,82.69,31950.0
2019-05-16 13:50:00,82.65,82.91,82.63,82.86,29855.0,82.65,82.91,82.63,82.86,29855.0
2019-05-16 14:00:00,82.84,82.97,82.83,82.87,10623.0,82.84,82.97,82.83,82.87,10623.0
2019-05-16 14:10:00,82.84,82.96,82.8,82.95,14917.0,82.84,82.96,82.8,82.95,14917.0
2019-05-16 14:20:00,82.95,83.05,82.88,82.99,23532.0,82.95,83.05,82.88,82.99,23532.0
2019-05-16 14:30:00,82.99,83.0,82.91,82.95,17122.0,82.99,83.0,82.91,82.95,17122.0
2019-05-16 14:40:00,82.97,83.0,82.9,82.95,14282.0,82.97,83.0,82.9,82.95,14282.0
2019-05-16 14:50:00,82.95,82.99,82.81,82.88,16307.0,82.95,82.99,82.81,82.88,16307.0
2019-05-16 15:00:00,82.89,82.89,82.66,82.7,27056.0,82.89,82.89,82.66,82.7,27056.0
2019-05-16 15:10:00,82.71,82.77,82.62,82.64,27338.0,82.71,82.77,82.62,82.64,27338.0
2019-05-16 15:20:00,82.65,82.73,82.6,82.7,41040.0,82.65,82.73,82.6,82.7,41040.0
2019-05-16 15:30:00,82.71,82.81,82.54,82.67,64822.0,82.71,82.81,82.54,82.67,64822.0
2019-05-16 15:40:00,82.68,82.7,82.51,82.6,58847.0,82.68,82.7,82.51,82.6,58847.0
2019-05-16 15:50:00,82.6,82.67,82.54,82.59,138079.0,82.6,82.67,82.54,82.59,138079.0
2019-05-17 09:30:00,82.12,82.38,81.74,81.92,75993.0,82.12,82.38,81.74,81.92,75993.0
2019-05-17 09:40:00,81.9,82.0,81.75,81.79,71210.0,81.9,82.0,81.75,81.79,71210.0
2019-05-17 09:50:00,81.75,82.02,81.6,82.01,30619.0,81.75,82.02,81.6,82.01,30619.0
2019-05-17 10:00:00,82.04,82.12,81.78,81.88,33981.0,82.04,82.12,81.78,81.88,33981.0
2019-05-17 10:10:00,81.86,81.93,81.62,81.91,76091.0,81.86,81.93,81.62,81.91,76091.0
2019-05-17 10:20:00,81.91,82.22,81.89,82.16,28959.0,81.91,82.22,81.89,82.16,28959.0
2019-05-17 10:30:00,82.16,82.27,81.95,82.09,32887.0,82.16,82.27,81.95,82.09,32887.0
2019-05-17 10:40:00,82.1,82.12,81.96,82.03,35543.0,82.1,82.12,81.96,82.03,35543.0
2019-05-17 10:50:00,82.02,82.26,82.02,82.17,26112.0,82.02,82.26,82.02,82.17,26112.0
2019-05-17 11:00:00,82.2,82.47,82.2,82.37,29726.0,82.2,82.47,82.2,82.37,29726.0
2019-05-17 11:10:00,82.38,82.46,82.11,82.17,47296.0,82.38,82.46,82.11,82.17,47296.0
2019-05-17 11:20:00,82.15,82.18,81.94,82.02,36405.0,82.15,82.18,81.94,82.02,36405.0
2019-05-17 11:30:00,82.02,82.05,81.8,81.8,25457.0,82.02,82.05,81.8,81.8,25457.0
2019-05-17 11:40:00,81.77,81.77,81.5,81.7,185354.0,81.77,81.77,81.5,81.7,185354.0
2019-05-17 11:50:00,81.67,81.71,81.5,81.6,30341.0,81.67,81.71,81.5,81.6,30341.0
2019-05-17 12:00:00,81.62,81.76,81.53,81.61,19552.0,81.62,81.76,81.53,81.61,19552.0
2019-05-17 12:10:00,81.61,81.67,81.55,81.65,19026.0,81.61,81.67,81.55,81.65,19026.0
2019-05-17 12:20:00,81.67,81.78,81.64,81.65,16288.0,81.67,81.78,81.64,81.65,16288.0
2019-05-17 12:30:00,81.67,81.68,81.54,81.58,24606.0,81.67,81.68,81.54,81.58,24606.0
2019-05-17 12:40:00,81.56,81.79,81.54,81.77,15654.0,81.56,81.79,81.54,81.77,15654.0
2019-05-17 12:50:00,81.75,81.75,81.63,81.67,21261.0,81.75,81.75,81.63,81.67,21261.0
2019-05-17 13:00:00,81.67,81.83,81.63,81.82,18085.0,81.67,81.83,81.63,81.82,18085.0
2019-05-17 13:10:00,81.82,82.0,81.82,81.93,20252.0,81.82,82.0,81.82,81.93,20252.0
2019-05-17 13:20:00,81.95,82.06,81.87,81.88,21735.0,81.95,82.06,81.87,81.88,21735.0
2019-05-17 13:30:00,81.89,81.89,81.75,81.82,13890.0,81.89,81.89,81.75,81.82,13890.0
2019-05-17 13:40:00,81.83,81.87,81.7,81.74,28899.0,81.83,81.87,81.7,81.74,28899.0
2019-05-17 13:50:00,81.73,81.87,81.68,81.87,18506.0,81.73,81.87,81.68,81.87,18506.0
2019-05-17 14:00:00,81.82,81.94,81.75,81.78,19721.0,81.82,81.94,81.75,81.78,19721.0
2019-05-17 14:10:00,81.8,81.8,81.63,81.7,18574.0,81.8,81.8,81.63,81.7,18574.0
2019-05-17 14:20:00,81.69,81.72,81.66,81.68,14770.0,81.69,81.72,81.66,81.68,14770.0
2019-05-17 14:30:00,81.68,81.7,81.6,81.62,19548.0,81.68,81.7,81.6,81.62,19548.0
2019-05-17 14:40:00,81.6,81.69,81.54,81.69,17422.0,81.6,81.69,81.54,81.69,17422.0
2019-05-17 14:50:00,81.69,81.76,81.62,81.64,19780.0,81.69,81.76,81.62,81.64,19780.0
2019-05-17 15:00:00,81.63,81.63,81.36,81.4,66897.0,81.63,81.63,81.36,81.4,66897.0
2019-05-17 15:10:00,81.41,81.41,81.23,81.33,52769.0,81.41,81.41,81.23,81.33,52769.0
2019-05-17 15:20:00,81.33,81.52,81.3,81.52,51462.0,81.33,81.52,81.3,81.52,51462.0
2019-05-17 15:30:00,81.52,81.53,81.34,81.34,69532.0,81.52,81.53,81.34,81.34,69532.0
2019-05-17 15:40:00,81.33,81.53,81.23,81.5,134044.0,81.33,81.53,81.23,81.5,134044.0
2019-05-17 15:50:00,81.5,81.54,81.44,81.5,218220.0,81.5,81.54,81.44,81.5,218220.0
2019-05-20 09:30:00,81.39,81.91,81.0,81.27,91265.0,81.39,81.91,81.0,81.27,91265.0
2019-05-20 09:40:00,81.28,81.75,81.22,81.53,62948.0,81.28,81.75,81.22,81.53,62948.0
2019-05-20 09:50:00,81.57,81.72,81.29,81.55,91985.0,81.57,81.72,81.29,81.55,91985.0
2019-05-20 10:00:00,81.6,81.69,81.32,81.56,36169.0,81.6,81.69,81.32,81.56,36169.0
2019-05-20 10:10:00,81.54,81.76,81.43,81.72,29112.0,81.54,81.76,81.43,81.72,29112.0
2019-05-20 10:20:00,81.68,81.95,81.63,81.85,51330.0,81.68,81.95,81.63,81.85,51330.0
2019-05-20 10:30:00,81.84,82.22,81.78,82.04,26172.0,81.84,82.22,81.78,82.04,26172.0
2019-05-20 10:40:00,82.06,82.15,81.89,82.01,31624.0,82.06,82.15,81.89,82.01,31624.0
2019-05-20 10:50:00,82.02,82.11,81.82,82.07,15858.0,82.02,82.11,81.82,82.07,15858.0
2019-05-20 11:00:00,82.08,82.13,81.8,81.8,16717.0,82.08,82.13,81.8,81.8,16717.0
2019-05-20 11:10:00,81.8,81.98,81.69,81.7,16085.0,81.8,81.98,81.69,81.7,16085.0
2019-05-20 11:20:00,81.67,81.82,81.57,81.77,18870.0,81.67,81.82,81.57,81.77,18870.0
2019-05-20 11:30:00,81.8,81.88,81.62,81.69,27124.0,81.8,81.88,81.62,81.69,27124.0
2019-05-20 11:40:00,81.7,81.96,81.6,81.96,21251.0,81.7,81.96,81.6,81.96,21251.0
2019-05-20 11:50:00,81.97,82.06,81.94,81.98,14872.0,81.97,82.06,81.94,81.98,14872.0
2019-05-20 12:00:00,82.02,82.26,81.97,82.09,37013.0,82.02,82.26,81.97,82.09,37013.0
2019-05-20 12:10:00,82.09,82.29,82.06,82.23,23413.0,82.09,82.29,82.06,82.23,23413.0
2019-05-20 12:20:00,82.2,82.35,82.19,82.29,35978.0,82.2,82.35,82.19,82.29,35978.0
2019-05-20 12:30:00,82.28,82.45,82.17,82.44,18963.0,82.28,82.45,82.17,82.44,18963.0
2019-05-20 12:40:00,82.41,82.44,82.32,82.37,9365.0,82.41,82.44,82.32,82.37,9365.0
2019-05-20 12:50:00,82.35,82.4,82.26,82.31,22112.0,82.35,82.4,82.26,82.31,22112.0
2019-05-20 13:00:00,82.3,82.36,82.28,82.3,29824.0,82.3,82.36,82.28,82.3,29824.0
2019-05-20 13:10:00,82.31,82.37,82.27,82.36,32246.0,82.31,82.37,82.27,82.36,32246.0
2019-05-20 13:20:00,82.38,82.42,82.29,82.42,14654.0,82.38,82.42,82.29,82.42,14654.0
2019-05-20 13:30:00,82.4,82.48,82.38,82.44,17650.0,82.4,82.48,82.38,82.44,17650.0
2019-05-20 13:40:00,82.47,82.47,82.33,82.4,13688.0,82.47,82.47,82.33,82.4,13688.0
2019-05-20 13:50:00,82.4,82.42,82.3,82.37,16347.0,82.4,82.42,82.3,82.37,16347.0
2019-05-20 14:00:00,82.39,82.41,82.29,82.35,19026.0,82.39,82.41,82.29,82.35,19026.0
2019-05-20 14:10:00,82.36,82.43,82.3,82.3,21221.0,82.36,82.43,82.3,82.3,21221.0
2019-05-20 14:20:00,82.3,82.32,82.24,82.28,18691.0,82.3,82.32,82.24,82.28,18691.0
2019-05-20 14:30:00,82.28,82.32,81.95,82.0,19685.0,82.28,82.32,81.95,82.0,19685.0
2019-05-20 14:40:00,82.01,82.1,81.91,81.94,17852.0,82.01,82.1,81.91,81.94,17852.0
2019-05-20 14:50:00,81.94,82.01,81.89,81.97,26718.0,81.94,82.01,81.89,81.97,26718.0
2019-05-20 15:00:00,81.97,82.06,81.91,81.94,18540.0,81.97,82.06,81.91,81.94,18540.0
2019-05-20 15:10:00,81.95,81.97,81.74,81.9,44566.0,81.95,81.97,81.74,81.9,44566.0
2019-05-20 15:20:00,81.89,81.93,81.83,81.92,38605.0,81.89,81.93,81.83,81.92,38605.0
2019-05-20 15:30:00,81.92,82.01,81.83,81.9,64421.0,81.92,82.01,81.83,81.9,64421.0
2019-05-20 15:40:00,81.91,81.93,81.82,81.84,73494.0,81.91,81.93,81.82,81.84,73494.0
2019-05-20 15:50:00,81.84,81.88,81.58,81.75,320642.0,81.84,81.88,81.58,81.75,320642.0
2019-05-21 09:30:00,82.5,83.12,82.42,82.94,136180.0,82.5,83.12,82.42,82.94,136180.0
2019-05-21 09:40:00,82.95,83.1,82.86,82.99,54129.0,82.95,83.1,82.86,82.99,54129.0
2019-05-21 09:50:00,83.0,83.0,82.64,82.81,24903.0,83.0,83.0,82.64,82.81,24903.0
2019-05-21 10:00:00,82.83,83.05,82.78,83.01,45554.0,82.83,83.05,82.78,83.01,45554.0
2019-05-21 10:10:00,83.03,83.26,82.95,83.09,53591.0,83.03,83.26,82.95,83.09,53591.0
2019-05-21 10:20:00,83.15,83.37,83.12,83.17,39185.0,83.15,83.37,83.12,83.17,39185.0
2019-05-21 10:30:00,83.2,83.29,83.01,83.26,32583.0,83.2,83.29,83.01,83.26,32583.0
2019-05-21 10:40:00,83.27,83.28,83.16,83.26,16211.0,83.27,83.28,83.16,83.26,16211.0
2019-05-21 10:50:00,83.26,83.34,83.15,83.16,37133.0,83.26,83.34,83.15,83.16,37133.0
2019-05-21 11:00:00,83.17,83.24,83.07,83.2,33353.0,83.17,83.24,83.07,83.2,33353.0
2019-05-21 11:10:00,83.2,83.22,83.11,83.2,16455.0,83.2,83.22,83.11,83.2,16455.0
2019-05-21 11:20:00,83.21,83.23,83.11,83.13,22707.0,83.21,83.23,83.11,83.13,22707.0
2019-05-21 11:30:00,83.13,83.21,83.05,83.05,32423.0,83.13,83.21,83.05,83.05,32423.0
2019-05-21 11:40:00,83.08,83.13,83.04,83.09,13793.0,83.08,83.13,83.04,83.09,13793.0
2019-05-21 11:50:00,83.09,83.09,82.96,83.03,33453.0,83.09,83.09,82.96,83.03,33453.0
2019-05-21 12:00:00,83.03,83.14,83.03,83.11,18640.0,83.03,83.14,83.03,83.11,18640.0
2019-05-21 12:10:00,83.12,83.17,83.04,83.05,26528.0,83.12,83.17,83.04,83.05,26528.0
2019-05-21 12:20:00,83.03,83.11,83.02,83.06,22030.0,83.03,83.11,83.02,83.06,22030.0
2019-05-21 12:30:00,83.08,83.13,83.05,83.05,19735.0,83.08,83.13,83.05,83.05,19735.0
2019-05-21 12:40:00,83.05,83.16,83.05,83.11,17959.0,83.05,83.16,83.05,83.11,17959.0
2019-05-21 12:50:00,83.13,83.17,83.1,83.17,6562.0,83.13,83.17,83.1,83.17,6562.0
2019-05-21 13:00:00,83.17,83.19,83.11,83.14,13740.0,83.17,83.19,83.11,83.14,13740.0
2019-05-21 13:10:00,83.15,83.15,83.08,83.11,12678.0,83.15,83.15,83.08,83.11,12678.0
2019-05-21 13:20:00,83.13,83.15,83.07,83.11,23196.0,83.13,83.15,83.07,83.11,23196.0
2019-05-21 13:30:00,83.11,83.16,83.07,83.12,7437.0,83.11,83.16,83.07,83.12,7437.0
2019-05-21 13:40:00,83.11,83.19,83.09,83.18,33825.0,83.11,83.19,83.09,83.18,33825.0
2019-05-21 13:50:00,83.18,83.2,83.15,83.16,8752.0,83.18,83.2,83.15,83.16,8752.0
2019-05-21 14:00:00,83.16,83.19,83.1,83.15,75775.0,83.16,83.19,83.1,83.15,75775.0
2019-05-21 14:10:00,83.16,83.16,83.02,83.08,68190.0,83.16,83.16,83.02,83.08,68190.0
2019-05-21 14:20:00,83.09,83.17,83.05,83.13,129011.0,83.09,83.17,83.05,83.13,129011.0
2019-05-21 14:30:00,83.14,83.23,83.09,83.15,22993.0,83.14,83.23,83.09,83.15,22993.0
2019-05-21 14:40:00,83.15,83.15,83.06,83.06,19402.0,83.15,83.15,83.06,83.06,19402.0
2019-05-21 14:50:00,83.06,83.09,82.89,82.9,33070.0,83.06,83.09,82.89,82.9,33070.0
2019-05-21 15:00:00,82.89,82.98,82.87,82.95,44960.0,82.89,82.98,82.87,82.95,44960.0
2019-05-21 15:10:00,82.94,82.98,82.91,82.96,28488.0,82.94,82.98,82.91,82.96,28488.0
2019-05-21 15:20:00,82.97,83.04,82.94,83.03,37552.0,82.97,83.04,82.94,83.03,37552.0
2019-05-21 15:30:00,83.02,83.11,83.02,83.11,33436.0,83.02,83.11,83.02,83.11,33436.0
2019-05-21 15:40:00,83.11,83.12,83.04,83.05,58869.0,83.11,83.12,83.04,83.05,58869.0
2019-05-21 15:50:00,83.04,83.05,82.9,82.97,155399.0,83.04,83.05,82.9,82.97,155399.0
2019-05-22 09:30:00,82.55,83.0,82.28,82.39,34909.0,82.55,83.0,82.28,82.39,34909.0
2019-05-22 09:40:00,82.45,82.63,82.02,82.02,34856.0,82.45,82.63,82.02,82.02,34856.0
2019-05-22 09:50:00,82.02,82.47,81.89,82.3,28298.0,82.02,82.47,81.89,82.3,28298.0
2019-05-22 10:00:00,82.33,82.36,81.91,81.97,36138.0,82.33,82.36,81.91,81.97,36138.0
2019-05-22 10:10:00,81.97,82.55,81.83,82.06,54867.0,81.97,82.55,81.83,82.06,54867.0
2019-05-22 10:20:00,82.04,82.29,81.97,82.14,17103.0,82.04,82.29,81.97,82.14,17103.0
2019-05-22 10:30:00,82.09,82.27,82.01,82.12,27972.0,82.09,82.27,82.01,82.12,27972.0
2019-05-22 10:40:00,82.11,82.15,81.97,82.15,21919.0,82.11,82.15,81.97,82.15,21919.0
2019-05-22 10:50:00,82.15,82.23,81.89,81.98,21628.0,82.15,82.23,81.89,81.98,21628.0
2019-05-22 11:00:00,81.96,82.02,81.88,81.91,20109.0,81.96,82.02,81.88,81.91,20109.0
2019-05-22 11:10:00,81.91,82.07,81.88,81.95,18881.0,81.91,82.07,81.88,81.95,18881.0
2019-05-22 11:20:00,81.91,82.12,81.91,82.12,18493.0,81.91,82.12,81.91,82.12,18493.0
2019-05-22 11:30:00,82.11,82.16,82.01,82.08,20838.0,82.11,82.16,82.01,82.08,20838.0
2019-05-22 11:40:00,82.08,82.14,82.0,82.07,16072.0,82.08,82.14,82.0,82.07,16072.0
2019-05-22 11:50:00,82.08,82.17,82.04,82.1,21803.0,82.08,82.17,82.04,82.1,21803.0
2019-05-22 12:00:00,82.1,82.16,82.02,82.15,13870.0,82.1,82.16,82.02,82.15,13870.0
2019-05-22 12:10:00,82.15,82.26,82.07,82.13,21222.0,82.15,82.26,82.07,82.13,21222.0
2019-05-22 12:20:00,82.13,82.15,81.98,82.01,15955.0,82.13,82.15,81.98,82.01,15955.0
2019-05-22 12:30:00,82.01,82.06,81.9,82.02,12290.0,82.01,82.06,81.9,82.02,12290.0
2019-05-22 12:40:00,81.99,82.02,81.86,81.87,10771.0,81.99,82.02,81.86,81.87,10771.0
2019-05-22 12:50:00,81.88,81.96,81.83,81.86,14222.0,81.88,81.96,81.83,81.86,14222.0
2019-05-22 13:00:00,81.86,81.94,81.8,81.91,12981.0,81.86,81.94,81.8,81.91,12981.0
2019-05-22 13:10:00,81.88,82.11,81.88,82.07,10376.0,81.88,82.11,81.88,82.07,10376.0
2019-05-22 13:20:00,82.06,82.09,81.88,81.97,18696.0,82.06,82.09,81.88,81.97,18696.0
2019-05-22 13:30:00,81.94,82.03,81.92,82.03,18333.0,81.94,82.03,81.92,82.03,18333.0
2019-05-22 13:40:00,82.02,82.14,81.96,82.05,14347.0,82.02,82.14,81.96,82.05,14347.0
2019-05-22 13:50:00,82.09,82.26,82.08,82.18,23154.0,82.09,82.26,82.08,82.18,23154.0
2019-05-22 14:00:00,82.14,82.29,82.05,82.25,29355.0,82.14,82.29,82.05,82.25,29355.0
2019-05-22 14:10:00,82.26,82.29,82.13,82.19,13753.0,82.26,82.29,82.13,82.19,13753.0
2019-05-22 14:20:00,82.2,82.28,82.15,82.28,13020.0,82.2,82.28,82.15,82.28,13020.0
2019-05-22 14:30:00,82.28,82.4,82.27,82.28,27081.0,82.28,82.4,82.27,82.28,27081.0
2019-05-22 14:40:00,82.27,82.31,82.22,82.22,16316.0,82.27,82.31,82.22,82.22,16316.0
2019-05-22 14:50:00,82.19,82.21,82.05,82.09,35901.0,82.19,82.21,82.05,82.09,35901.0
2019-05-22 15:00:00,82.08,82.11,81.9,81.94,26900.0,82.08,82.11,81.9,81.94,26900.0
2019-05-22 15:10:00,81.94,81.99,81.89,81.92,23530.0,81.94,81.99,81.89,81.92,23530.0
2019-05-22 15:20:00,81.91,81.96,81.85,81.89,37806.0,81.91,81.96,81.85,81.89,37806.0
2019-05-22 15:30:00,81.87,81.87,81.72,81.73,41320.0,81.87,81.87,81.72,81.73,41320.0
2019-05-22 15:40:00,81.75,81.86,81.7,81.86,34486.0,81.75,81.86,81.7,81.86,34486.0
2019-05-22 15:50:00,81.87,81.94,81.83,81.87,95381.0,81.87,81.94,81.83,81.87,95381.0
2019-05-23 09:30:00,81.3,81.44,80.01,80.08,77584.0,81.3,81.44,80.01,80.08,77584.0
2019-05-23 09:40:00,80.12,80.23,79.77,80.09,92114.0,80.12,80.23,79.77,80.09,92114.0
2019-05-23 09:50:00,80.07,80.2,79.94,79.99,42282.0,80.07,80.2,79.94,79.99,42282.0
2019-05-23 10:00:00,79.97,80.53,79.96,80.46,49465.0,79.97,80.53,79.96,80.46,49465.0
2019-05-23 10:10:00,80.46,81.01,80.44,80.8,111480.0,80.46,81.01,80.44,80.8,111480.0
2019-05-23 10:20:00,80.86,81.18,80.67,81.16,77446.0,80.86,81.18,80.67,81.16,77446.0
2019-05-23 10:30:00,81.13,81.26,81.08,81.22,38127.0,81.13,81.26,81.08,81.22,38127.0
2019-05-23 10:40:00,81.26,81.39,81.07,81.26,106863.0,81.26,81.39,81.07,81.26,106863.0
2019-05-23 10:50:00,81.3,81.77,81.24,81.76,22495.0,81.3,81.77,81.24,81.76,22495.0
2019-05-23 11:00:00,81.75,81.93,81.62,81.89,44508.0,81.75,81.93,81.62,81.89,44508.0
2019-05-23 11:10:00,81.87,81.96,81.72,81.95,24133.0,81.87,81.96,81.72,81.95,24133.0
2019-05-23 11:20:00,81.93,81.93,81.72,81.74,24648.0,81.93,81.93,81.72,81.74,24648.0
2019-05-23 11:30:00,81.74,81.77,81.46,81.55,19789.0,81.74,81.77,81.46,81.55,19789.0
2019-05-23 11:40:00,81.51,81.63,81.39,81.45,23713.0,81.51,81.63,81.39,81.45,23713.0
2019-05-23 11:50:00,81.44,81.44,81.15,81.2,33319.0,81.44,81.44,81.15,81.2,33319.0
2019-05-23 12:00:00,81.21,81.4,81.2,81.26,34551.0,81.21,81.4,81.2,81.26,34551.0
2019-05-23 12:10:00,81.27,81.38,81.23,81.29,29319.0,81.27,81.38,81.23,81.29,29319.0
2019-05-23 12:20:00,81.3,81.41,81.25,81.4,15828.0,81.3,81.41,81.25,81.4,15828.0
2019-05-23 12:30:00,81.39,81.39,81.04,81.05,29030.0,81.39,81.39,81.04,81.05,29030.0
2019-05-23 12:40:00,81.05,81.12,81.01,81.01,16685.0,81.05,81.12,81.01,81.01,16685.0
2019-05-23 12:50:00,81.01,81.01,80.55,80.57,39410.0,81.01,81.01,80.55,80.57,39410.0
2019-05-23 13:00:00,80.58,80.62,80.46,80.59,40934.0,80.58,80.62,80.46,80.59,40934.0
2019-05-23 13:10:00,80.58,80.59,80.42,80.47,13949.0,80.58,80.59,80.42,80.47,13949.0
2019-05-23 13:20:00,80.44,80.7,80.43,80.62,33820.0,80.44,80.7,80.43,80.62,33820.0
2019-05-23 13:30:00,80.61,80.72,80.54,80.71,21847.0,80.61,80.72,80.54,80.71,21847.0
2019-05-23 13:40:00,80.72,80.73,80.51,80.51,11742.0,80.72,80.73,80.51,80.51,11742.0
2019-05-23 13:50:00,80.49,80.54,80.42,80.46,13069.0,80.49,80.54,80.42,80.46,13069.0
2019-05-23 14:00:00,80.48,80.61,80.48,80.51,12702.0,80.48,80.61,80.48,80.51,12702.0
2019-05-23 14:10:00,80.54,80.56,80.4,80.5,39946.0,80.54,80.56,80.4,80.5,39946.0
2019-05-23 14:20:00,80.5,80.58,80.36,80.38,11102.0,80.5,80.58,80.36,80.38,11102.0
2019-05-23 14:30:00,80.37,80.47,80.35,80.42,18835.0,80.37,80.47,80.35,80.42,18835.0
2019-05-23 14:40:00,80.43,80.62,80.36,80.6,20681.0,80.43,80.62,80.36,80.6,20681.0
2019-05-23 14:50:00,80.61,80.7,80.59,80.65,17627.0,80.61,80.7,80.59,80.65,17627.0
2019-05-23 15:00:00,80.65,80.65,80.5,80.53,16659.0,80.65,80.65,80.5,80.53,16659.0
2019-05-23 15:10:00,80.52,80.78,80.52,80.73,22768.0,80.52,80.78,80.52,80.73,22768.0
2019-05-23 15:20:00,80.74,81.01,80.74,80.95,32715.0,80.74,81.01,80.74,80.95,32715.0
2019-05-23 15:30:00,80.9,80.98,80.88,80.9,30193.0,80.9,80.98,80.88,80.9,30193.0
2019-05-23 15:40:00,80.9,80.91,80.77,80.83,87746.0,80.9,80.91,80.77,80.83,87746.0
2019-05-23 15:50:00,80.84,80.96,80.8,80.92,93561.0,80.84,80.96,80.8,80.92,93561.0
2019-05-24 09:30:00,81.33,81.75,81.25,81.5,42397.0,81.33,81.75,81.25,81.5,42397.0
2019-05-24 09:40:00,81.51,81.51,81.12,81.24,28451.0,81.51,81.51,81.12,81.24,28451.0
2019-05-24 09:50:00,81.27,81.5,81.26,81.35,27849.0,81.27,81.5,81.26,81.35,27849.0
2019-05-24 10:00:00,81.32,81.5,81.12,81.2,19159.0,81.32,81.5,81.12,81.2,19159.0
2019-05-24 10:10:00,81.17,81.26,81.06,81.24,35357.0,81.17,81.26,81.06,81.24,35357.0
2019-05-24 10:20:00,81.18,81.27,80.86,80.9,18146.0,81.18,81.27,80.86,80.9,18146.0
2019-05-24 10:30:00,80.94,81.0,80.86,80.9,19342.0,80.94,81.0,80.86,80.9,19342.0
2019-05-24 10:40:00,80.86,80.89,80.72,80.85,16053.0,80.86,80.89,80.72,80.85,16053.0
2019-05-24 10:50:00,80.82,80.82,80.59,80.76,26882.0,80.82,80.82,80.59,80.76,26882.0
2019-05-24 11:00:00,80.74,80.81,80.66,80.7,16214.0,80.74,80.81,80.66,80.7,16214.0
2019-05-24 11:10:00,80.73,80.73,80.47,80.49,23314.0,80.73,80.73,80.47,80.49,23314.0
2019-05-24 11:20:00,80.49,80.74,80.47,80.63,47391.0,80.49,80.74,80.47,80.63,47391.0
2019-05-24 11:30:00,80.65,80.95,80.59,80.95,35167.0,80.65,80.95,80.59,80.95,35167.0
2019-05-24 11:40:00,80.95,81.02,80.93,80.99,15372.0,80.95,81.02,80.93,80.99,15372.0
2019-05-24 11:50:00,80.99,81.06,80.97,81.04,10014.0,80.99,81.06,80.97,81.04,10014.0
2019-05-24 12:00:00,81.06,81.07,80.88,80.88,12150.0,81.06,81.07,80.88,80.88,12150.0
2019-05-24 12:10:00,80.87,80.96,80.78,80.82,12429.0,80.87,80.96,80.78,80.82,12429.0
2019-05-24 12:20:00,80.82,81.06,80.78,81.06,13101.0,80.82,81.06,80.78,81.06,13101.0
2019-05-24 12:30:00,81.03,81.22,81.02,81.2,14373.0,81.03,81.22,81.02,81.2,14373.0
2019-05-24 12:40:00,81.2,81.2,81.04,81.11,10653.0,81.2,81.2,81.04,81.11,10653.0
2019-05-24 12:50:00,81.13,81.23,81.06,81.19,14302.0,81.13,81.23,81.06,81.19,14302.0
2019-05-24 13:00:00,81.2,81.22,81.11,81.13,5875.0,81.2,81.22,81.11,81.13,5875.0
2019-05-24 13:10:00,81.11,81.14,81.02,81.14,6391.0,81.11,81.14,81.02,81.14,6391.0
2019-05-24 13:20:00,81.14,81.17,81.07,81.14,7456.0,81.14,81.17,81.07,81.14,7456.0
2019-05-24 13:30:00,81.16,81.35,81.16,81.31,30174.0,81.16,81.35,81.16,81.31,30174.0
2019-05-24 13:40:00,81.31,81.31,81.16,81.22,9212.0,81.31,81.31,81.16,81.22,9212.0
2019-05-24 13:50:00,81.22,81.24,81.12,81.14,12210.0,81.22,81.24,81.12,81.14,12210.0
2019-05-24 14:00:00,81.15,81.17,81.0,81.06,9913.0,81.15,81.17,81.0,81.06,9913.0
2019-05-24 14:10:00,81.05,81.07,80.96,81.03,7236.0,81.05,81.07,80.96,81.03,7236.0
2019-05-24 14:20:00,81.03,81.05,80.95,81.02,6522.0,81.03,81.05,80.95,81.02,6522.0
2019-05-24 14:30:00,81.05,81.11,81.01,81.11,7201.0,81.05,81.11,81.01,81.11,7201.0
2019-05-24 14:40:00,81.12,81.12,80.99,81.04,11898.0,81.12,81.12,80.99,81.04,11898.0
2019-05-24 14:50:00,81.04,81.05,80.97,80.99,11879.0,81.04,81.05,80.97,80.99,11879.0
2019-05-24 15:00:00,80.98,81.15,80.97,81.06,15939.0,80.98,81.15,80.97,81.06,15939.0
2019-05-24 15:10:00,81.05,81.11,80.93,80.93,18361.0,81.05,81.11,80.93,80.93,18361.0
2019-05-24 15:20:00,80.93,81.0,80.92,80.99,19760.0,80.93,81.0,80.92,80.99,19760.0
2019-05-24 15:30:00,80.98,80.98,80.86,80.9,21979.0,80.98,80.98,80.86,80.9,21979.0
2019-05-24 15:40:00,80.89,80.9,80.75,80.78,33185.0,80.89,80.9,80.75,80.78,33185.0
2019-05-24 15:50:00,80.78,80.89,80.73,80.79,85581.0,80.78,80.89,80.73,80.79,85581.0
2019-05-28 09:30:00,80.5,80.79,80.1,80.36,68801.0,80.5,80.79,80.1,80.36,68801.0
2019-05-28 09:40:00,80.37,80.62,80.3,80.5,34772.0,80.37,80.62,80.3,80.5,34772.0
2019-05-28 09:50:00,80.53,80.53,80.06,80.08,30323.0,80.53,80.53,80.06,80.08,30323.0
2019-05-28 10:00:00,80.08,80.29,79.89,80.08,37565.0,80.08,80.29,79.89,80.08,37565.0
2019-05-28 10:10:00,80.06,80.13,79.96,80.08,44000.0,80.06,80.13,79.96,80.08,44000.0
2019-05-28 10:20:00,80.1,80.33,80.06,80.19,11440.0,80.1,80.33,80.06,80.19,11440.0
2019-05-28 10:30:00,80.2,80.27,80.1,80.15,12631.0,80.2,80.27,80.1,80.15,12631.0
2019-05-28 10:40:00,80.15,80.23,80.08,80.09,15034.0,80.15,80.23,80.08,80.09,15034.0
2019-05-28 10:50:00,80.09,80.11,79.66,79.84,50437.0,80.09,80.11,79.66,79.84,50437.0
2019-05-28 11:00:00,79.78,80.03,79.76,79.86,30910.0,79.78,80.03,79.76,79.86,30910.0
2019-05-28 11:10:00,79.86,80.17,79.82,80.09,51720.0,79.86,80.17,79.82,80.09,51720.0
2019-05-28 11:20:00,80.1,80.1,79.98,79.98,17749.0,80.1,80.1,79.98,79.98,17749.0
2019-05-28 11:30:00,79.97,80.13,79.86,80.13,24799.0,79.97,80.13,79.86,80.13,24799.0
2019-05-28 11:40:00,80.15,80.18,80.05,80.05,10195.0,80.15,80.18,80.05,80.05,10195.0
2019-05-28 11:50:00,80.04,80.11,79.94,80.08,19623.0,80.04,80.11,79.94,80.08,19623.0
2019-05-28 12:00:00,80.08,80.17,80.02,80.02,13718.0,80.08,80.17,80.02,80.02,13718.0
2019-05-28 12:10:00,80.03,80.11,80.02,80.04,14692.0,80.03,80.11,80.02,80.04,14692.0
2019-05-28 12:20:00,80.08,80.11,80.02,80.05,8205.0,80.08,80.11,80.02,80.05,8205.0
2019-05-28 12:30:00,80.09,80.09,80.03,80.09,10624.0,80.09,80.09,80.03,80.09,10624.0
2019-05-28 12:40:00,80.09,80.15,80.0,80.14,16909.0,80.09,80.15,80.0,80.14,16909.0
2019-05-28 12:50:00,80.12,80.15,80.0,80.01,15748.0,80.12,80.15,80.0,80.01,15748.0
2019-05-28 13:00:00,80.02,80.06,79.99,80.03,13853.0,80.02,80.06,79.99,80.03,13853.0
2019-05-28 13:10:00,80.06,80.13,80.05,80.1,11893.0,80.06,80.13,80.05,80.1,11893.0
2019-05-28 13:20:00,80.09,80.12,79.96,80.0,19579.0,80.09,80.12,79.96,80.0,19579.0
2019-05-28 13:30:00,80.01,80.05,79.98,80.01,17735.0,80.01,80.05,79.98,80.01,17735.0
2019-05-28 13:40:00,80.04,80.07,79.98,80.0,27536.0,80.04,80.07,79.98,80.0,27536.0
2019-05-28 13:50:00,80.0,80.03,79.95,80.0,51643.0,80.0,80.03,79.95,80.0,51643.0
2019-05-28 14:00:00,79.99,80.05,79.91,79.99,41305.0,79.99,80.05,79.91,79.99,41305.0
2019-05-28 14:10:00,80.0,80.02,79.93,79.98,23523.0,80.0,80.02,79.93,79.98,23523.0
2019-05-28 14:20:00,79.97,80.01,79.92,79.93,19596.0,79.97,80.01,79.92,79.93,19596.0
2019-05-28 14:30:00,79.93,80.02,79.9,79.97,25288.0,79.93,80.02,79.9,79.97,25288.0
2019-05-28 14:40:00,79.96,79.98,79.86,79.9,68491.0,79.96,79.98,79.86,79.9,68491.0
2019-05-28 14:50:00,79.92,79.95,79.82,79.93,39285.0,79.92,79.95,79.82,79.93,39285.0
2019-05-28 15:00:00,79.92,79.97,79.84,79.91,36454.0,79.92,79.97,79.84,79.91,36454.0
2019-05-28 15:10:00,79.91,79.95,79.85,79.89,46177.0,79.91,79.95,79.85,79.89,46177.0
2019-05-28 15:20:00,79.91,79.95,79.83,79.83,72298.0,79.91,79.95,79.83,79.83,72298.0
2019-05-28 15:30:00,79.84,79.89,79.77,79.85,89950.0,79.84,79.89,79.77,79.85,89950.0
2019-05-28 15:40:00,79.85,79.9,79.82,79.85,86919.0,79.85,79.9,79.82,79.85,86919.0
2019-05-28 15:50:00,79.84,79.95,79.78,79.81,306605.0,79.84,79.95,79.78,79.81,306605.0
2019-05-29 09:30:00,79.5,79.54,78.47,78.55,48007.0,79.5,79.54,78.47,78.55,48007.0
2019-05-29 09:40:00,78.56,78.99,78.51,78.63,41707.0,78.56,78.99,78.51,78.63,41707.0
2019-05-29 09:50:00,78.63,78.72,78.22,78.41,49063.0,78.63,78.72,78.22,78.41,49063.0
2019-05-29 10:00:00,78.42,78.42,78.11,78.14,44037.0,78.42,78.42,78.11,78.14,44037.0
2019-05-29 10:10:00,78.16,78.59,78.1,78.59,40891.0,78.16,78.59,78.1,78.59,40891.0
2019-05-29 10:20:00,78.59,78.92,78.56,78.8,36637.0,78.59,78.92,78.56,78.8,36637.0
2019-05-29 10:30:00,78.8,78.98,78.68,78.79,35264.0,78.8,78.98,78.68,78.79,35264.0
2019-05-29 10:40:00,78.77,78.96,78.72,78.95,37405.0,78.77,78.96,78.72,78.95,37405.0
2019-05-29 10:50:00,78.94,78.98,78.72,78.72,20608.0,78.94,78.98,78.72,78.72,20608.0
2019-05-29 11:00:00,78.72,78.91,78.65,78.89,39738.0,78.72,78.91,78.65,78.89,39738.0
2019-05-29 11:10:00,78.9,78.95,78.6,78.82,114772.0,78.9,78.95,78.6,78.82,114772.0
2019-05-29 11:20:00,78.81,78.85,78.65,78.69,218248.0,78.81,78.85,78.65,78.69,218248.0
2019-05-29 11:30:00,78.7,78.82,78.61,78.72,89829.0,78.7,78.82,78.61,78.72,89829.0
2019-05-29 11:40:00,78.72,78.78,78.65,78.66,79951.0,78.72,78.78,78.65,78.66,79951.0
2019-05-29 11:50:00,78.64,78.72,78.5,78.66,55621.0,78.64,78.72,78.5,78.66,55621.0
2019-05-29 12:00:00,78.66,78.91,78.62,78.86,22711.0,78.66,78.91,78.62,78.86,22711.0
2019-05-29 12:10:00,78.85,78.97,78.81,78.9,20432.0,78.85,78.97,78.81,78.9,20432.0
2019-05-29 12:20:00,78.92,79.04,78.77,79.01,23383.0,78.92,79.04,78.77,79.01,23383.0
2019-05-29 12:30:00,79.05,79.11,78.96,78.96,18493.0,79.05,79.11,78.96,78.96,18493.0
2019-05-29 12:40:00,78.95,79.0,78.91,78.92,16007.0,78.95,79.0,78.91,78.92,16007.0
2019-05-29 12:50:00,78.91,78.93,78.76,78.78,16885.0,78.91,78.93,78.76,78.78,16885.0
2019-05-29 13:00:00,78.78,79.02,78.71,78.99,26694.0,78.78,79.02,78.71,78.99,26694.0
2019-05-29 13:10:00,79.03,79.17,78.98,79.04,18607.0,79.03,79.17,78.98,79.04,18607.0
2019-05-29 13:20:00,79.01,79.11,78.97,79.05,11146.0,79.01,79.11,78.97,79.05,11146.0
2019-05-29 13:30:00,79.04,79.09,78.97,79.05,26119.0,79.04,79.09,78.97,79.05,26119.0
2019-05-29 13:40:00,79.07,79.08,78.89,79.0,19018.0,79.07,79.08,78.89,79.0,19018.0
2019-05-29 13:50:00,78.99,79.06,78.9,78.91,46751.0,78.99,79.06,78.9,78.91,46751.0
2019-05-29 14:00:00,78.92,79.09,78.89,78.89,28420.0,78.92,79.09,78.89,78.89,28420.0
2019-05-29 14:10:00,78.89,79.0,78.88,78.97,32570.0,78.89,79.0,78.88,78.97,32570.0
2019-05-29 14:20:00,78.96,79.04,78.9,79.01,25851.0,78.96,79.04,78.9,79.01,25851.0
2019-05-29 14:30:00,79.0,79.01,78.9,78.98,33580.0,79.0,79.01,78.9,78.98,33580.0
2019-05-29 14:40:00,78.96,78.97,78.85,78.95,37752.0,78.96,78.97,78.85,78.95,37752.0
2019-05-29 14:50:00,78.94,78.97,78.84,78.97,42815.0,78.94,78.97,78.84,78.97,42815.0
2019-05-29 15:00:00,78.97,79.0,78.81,79.0,50528.0,78.97,79.0,78.81,79.0,50528.0
2019-05-29 15:10:00,79.0,79.04,78.97,79.03,35702.0,79.0,79.04,78.97,79.03,35702.0
2019-05-29 15:20:00,79.03,79.12,78.99,79.08,29224.0,79.03,79.12,78.99,79.08,29224.0
2019-05-29 15:30:00,79.08,79.35,79.07,79.29,45928.0,79.08,79.35,79.07,79.29,45928.0
2019-05-29 15:40:00,79.29,79.42,79.27,79.3,69952.0,79.29,79.42,79.27,79.3,69952.0
2019-05-29 15:50:00,79.3,79.3,79.16,79.26,164781.0,79.3,79.3,79.16,79.26,164781.0
2019-05-30 09:30:00,79.29,80.07,79.29,79.9,39292.0,79.29,80.07,79.29,79.9,39292.0
2019-05-30 09:40:00,79.95,80.34,79.89,80.28,50119.0,79.95,80.34,79.89,80.28,50119.0
2019-05-30 09:50:00,80.24,80.33,80.1,80.23,22802.0,80.24,80.33,80.1,80.23,22802.0
2019-05-30 10:00:00,80.26,80.4,79.9,79.91,31218.0,80.26,80.4,79.9,79.91,31218.0
2019-05-30 10:10:00,79.91,80.01,79.56,79.75,25992.0,79.91,80.01,79.56,79.75,25992.0
2019-05-30 10:20:00,79.74,79.99,79.74,79.94,18794.0,79.74,79.99,79.74,79.94,18794.0
2019-05-30 10:30:00,79.95,79.99,79.8,79.83,35358.0,79.95,79.99,79.8,79.83,35358.0
2019-05-30 10:40:00,79.81,79.81,79.53,79.56,19777.0,79.81,79.81,79.53,79.56,19777.0
2019-05-30 10:50:00,79.57,79.58,79.28,79.39,24137.0,79.57,79.58,79.28,79.39,24137.0
2019-05-30 11:00:00,79.36,79.42,79.22,79.42,16960.0,79.36,79.42,79.22,79.42,16960.0
2019-05-30 11:10:00,79.43,79.55,79.36,79.36,20404.0,79.43,79.55,79.36,79.36,20404.0
2019-05-30 11:20:00,79.37,79.6,79.36,79.5,21557.0,79.37,79.6,79.36,79.5,21557.0
2019-05-30 11:30:00,79.53,79.56,79.42,79.51,13176.0,79.53,79.56,79.42,79.51,13176.0
2019-05-30 11:40:00,79.5,79.55,79.32,79.41,12022.0,79.5,79.55,79.32,79.41,12022.0
2019-05-30 11:50:00,79.42,79.43,79.29,79.37,22990.0,79.42,79.43,79.29,79.37,22990.0
2019-05-30 12:00:00,79.37,79.43,79.26,79.29,18007.0,79.37,79.43,79.26,79.29,18007.0
2019-05-30 12:10:00,79.3,79.41,79.28,79.29,15226.0,79.3,79.41,79.28,79.29,15226.0
2019-05-30 12:20:00,79.29,79.39,79.28,79.28,12226.0,79.29,79.39,79.28,79.28,12226.0
2019-05-30 12:30:00,79.27,79.51,79.26,79.48,14060.0,79.27,79.51,79.26,79.48,14060.0
2019-05-30 12:40:00,79.45,79.46,79.38,79.39,9766.0,79.45,79.46,79.38,79.39,9766.0
2019-05-30 12:50:00,79.41,79.5,79.4,79.44,14416.0,79.41,79.5,79.4,79.44,14416.0
2019-05-30 13:00:00,79.47,79.49,79.35,79.38,16260.0,79.47,79.49,79.35,79.38,16260.0
2019-05-30 13:10:00,79.37,79.44,79.33,79.35,25481.0,79.37,79.44,79.33,79.35,25481.0
2019-05-30 13:20:00,79.36,79.47,79.36,79.46,9842.0,79.36,79.47,79.36,79.46,9842.0
2019-05-30 13:30:00,79.47,79.49,79.3,79.35,11294.0,79.47,79.49,79.3,79.35,11294.0
2019-05-30 13:40:00,79.34,79.39,79.29,79.3,9478.0,79.34,79.39,79.29,79.3,9478.0
2019-05-30 13:50:00,79.31,79.41,79.31,79.39,12044.0,79.31,79.41,79.31,79.39,12044.0
2019-05-30 14:00:00,79.41,79.46,79.35,79.36,15676.0,79.41,79.46,79.35,79.36,15676.0
2019-05-30 14:10:00,79.39,79.39,79.26,79.28,15139.0,79.39,79.39,79.26,79.28,15139.0
2019-05-30 14:20:00,79.27,79.32,79.09,79.11,24898.0,79.27,79.32,79.09,79.11,24898.0
2019-05-30 14:30:00,79.1,79.15,79.04,79.13,31042.0,79.1,79.15,79.04,79.13,31042.0
2019-05-30 14:40:00,79.15,79.35,79.12,79.34,18320.0,79.15,79.35,79.12,79.34,18320.0
2019-05-30 14:50:00,79.33,79.53,79.28,79.52,21229.0,79.33,79.53,79.28,79.52,21229.0
2019-05-30 15:00:00,79.52,79.53,79.26,79.36,31844.0,79.52,79.53,79.26,79.36,31844.0
2019-05-30 15:10:00,79.35,79.48,79.35,79.36,36241.0,79.35,79.48,79.35,79.36,36241.0
2019-05-30 15:20:00,79.34,79.62,79.34,79.6,20908.0,79.34,79.62,79.34,79.6,20908.0
2019-05-30 15:30:00,79.59,79.67,79.49,79.62,73277.0,79.59,79.67,79.49,79.62,73277.0
2019-05-30 15:40:00,79.63,79.63,79.53,79.61,55301.0,79.63,79.63,79.53,79.61,55301.0
2019-05-30 15:50:00,79.62,79.64,79.42,79.45,101895.0,79.62,79.64,79.42,79.45,101895.0
2019-05-31 09:30:00,78.52,79.3,78.51,78.98,95014.0,78.52,79.3,78.51,78.98,95014.0
2019-05-31 09:40:00,79.0,79.17,78.71,78.88,51881.0,79.0,79.17,78.71,78.88,51881.0
2019-05-31 09:50:00,78.83,79.52,78.8,79.52,46147.0,78.83,79.52,78.8,79.52,46147.0
2019-05-31 10:00:00,79.47,79.5,79.13,79.18,72145.0,79.47,79.5,79.13,79.18,72145.0
2019-05-31 10:10:00,79.18,79.29,79.04,79.06,28200.0,79.18,79.29,79.04,79.06,28200.0
2019-05-31 10:20:00,79.03,79.25,79.03,79.11,19890.0,79.03,79.25,79.03,79.11,19890.0
2019-05-31 10:30:00,79.13,79.2,78.97,79.17,31500.0,79.13,79.2,78.97,79.17,31500.0
2019-05-31 10:40:00,79.21,79.24,79.04,79.16,21447.0,79.21,79.24,79.04,79.16,21447.0
2019-05-31 10:50:00,79.17,79.2,78.99,79.04,20021.0,79.17,79.2,78.99,79.04,20021.0
2019-05-31 11:00:00,79.03,79.11,78.94,78.94,26611.0,79.03,79.11,78.94,78.94,26611.0
2019-05-31 11:10:00,78.94,79.04,78.84,78.84,49683.0,78.94,79.04,78.84,78.84,49683.0
2019-05-31 11:20:00,78.85,78.95,78.8,78.84,16584.0,78.85,78.95,78.8,78.84,16584.0
2019-05-31 11:30:00,78.84,78.84,78.68,78.7,41303.0,78.84,78.84,78.68,78.7,41303.0
2019-05-31 11:40:00,78.68,78.8,78.65,78.76,59595.0,78.68,78.8,78.65,78.76,59595.0
2019-05-31 11:50:00,78.75,78.82,78.73,78.79,32768.0,78.75,78.82,78.73,78.79,32768.0
2019-05-31 12:00:00,78.79,78.85,78.73,78.75,24839.0,78.79,78.85,78.73,78.75,24839.0
2019-05-31 12:10:00,78.75,78.76,78.7,78.73,24813.0,78.75,78.76,78.7,78.73,24813.0
2019-05-31 12:20:00,78.73,78.75,78.58,78.62,42063.0,78.73,78.75,78.58,78.62,42063.0
2019-05-31 12:30:00,78.61,78.71,78.59,78.63,38728.0,78.61,78.71,78.59,78.63,38728.0
2019-05-31 12:40:00,78.63,78.69,78.62,78.65,24679.0,78.63,78.69,78.62,78.65,24679.0
2019-05-31 12:50:00,78.63,78.68,78.59,78.65,27047.0,78.63,78.68,78.59,78.65,27047.0
2019-05-31 13:00:00,78.64,78.66,78.45,78.46,27070.0,78.64,78.66,78.45,78.46,27070.0
2019-05-31 13:10:00,78.47,78.5,78.43,78.45,20470.0,78.47,78.5,78.43,78.45,20470.0
2019-05-31 13:20:00,78.45,78.67,78.45,78.67,44270.0,78.45,78.67,78.45,78.67,44270.0
2019-05-31 13:30:00,78.65,78.72,78.62,78.67,37881.0,78.65,78.72,78.62,78.67,37881.0
2019-05-31 13:40:00,78.67,78.79,78.61,78.79,76246.0,78.67,78.79,78.61,78.79,76246.0
2019-05-31 13:50:00,78.76,78.76,78.63,78.69,55990.0,78.76,78.76,78.63,78.69,55990.0
2019-05-31 14:00:00,78.69,78.72,78.58,78.65,75083.0,78.69,78.72,78.58,78.65,75083.0
2019-05-31 14:10:00,78.64,78.71,78.6,78.61,151741.0,78.64,78.71,78.6,78.61,151741.0
2019-05-31 14:20:00,78.63,78.67,78.6,78.67,93109.0,78.63,78.67,78.6,78.67,93109.0
2019-05-31 14:30:00,78.67,78.7,78.09,78.09,131564.0,78.67,78.7,78.09,78.09,131564.0
2019-05-31 14:40:00,78.09,78.1,77.75,77.75,64950.0,78.09,78.1,77.75,77.75,64950.0
2019-05-31 14:50:00,77.73,77.9,77.67,77.78,63048.0,77.73,77.9,77.67,77.78,63048.0
2019-05-31 15:00:00,77.79,77.85,77.71,77.8,76552.0,77.79,77.85,77.71,77.8,76552.0
2019-05-31 15:10:00,77.78,77.87,77.48,77.51,89955.0,77.78,77.87,77.48,77.51,89955.0
2019-05-31 15:20:00,77.5,77.57,77.4,77.55,72352.0,77.5,77.57,77.4,77.55,72352.0
2019-05-31 15:30:00,77.54,77.7,77.51,77.55,82847.0,77.54,77.7,77.51,77.55,82847.0
2019-05-31 15:40:00,77.55,77.75,77.51,77.72,139373.0,77.55,77.75,77.51,77.72,139373.0
2019-05-31 15:50:00,77.71,77.84,77.63,77.65,382233.0,77.71,77.84,77.63,77.65,382233.0
2019-06-03 09:30:00,77.38,78.01,77.35,77.64,69591.0,77.38,78.01,77.35,77.64,69591.0
2019-06-03 09:40:00,77.66,77.98,77.66,77.75,25903.0,77.66,77.98,77.66,77.75,25903.0
2019-06-03 09:50:00,77.74,77.74,77.44,77.68,33715.0,77.74,77.74,77.44,77.68,33715.0
2019-06-03 10:00:00,77.66,78.1,77.48,78.07,62465.0,77.66,78.1,77.48,78.07,62465.0
2019-06-03 10:10:00,78.06,78.24,77.91,78.23,47163.0,78.06,78.24,77.91,78.23,47163.0
2019-06-03 10:20:00,78.21,78.33,78.15,78.3,36346.0,78.21,78.33,78.15,78.3,36346.0
2019-06-03 10:30:00,78.3,78.59,78.26,78.58,50397.0,78.3,78.59,78.26,78.58,50397.0
2019-06-03 10:40:00,78.54,78.73,78.48,78.48,49396.0,78.54,78.73,78.48,78.48,49396.0
2019-06-03 10:50:00,78.46,78.6,78.41,78.43,37502.0,78.46,78.6,78.41,78.43,37502.0
2019-06-03 11:00:00,78.44,78.44,78.12,78.12,37008.0,78.44,78.44,78.12,78.12,37008.0
2019-06-03 11:10:00,78.09,78.1,77.74,77.83,38964.0,78.09,78.1,77.74,77.83,38964.0
2019-06-03 11:20:00,77.8,77.84,77.71,77.75,35191.0,77.8,77.84,77.71,77.75,35191.0
2019-06-03 11:30:00,77.77,77.92,77.74,77.92,22175.0,77.77,77.92,77.74,77.92,22175.0
2019-06-03 11:40:00,77.93,77.98,77.65,77.69,34878.0,77.93,77.98,77.65,77.69,34878.0
2019-06-03 11:50:00,77.71,77.77,77.53,77.6,20634.0,77.71,77.77,77.53,77.6,20634.0
2019-06-03 12:00:00,77.61,77.71,77.48,77.6,29671.0,77.61,77.71,77.48,77.6,29671.0
2019-06-03 12:10:00,77.59,77.62,77.44,77.5,23159.0,77.59,77.62,77.44,77.5,23159.0
2019-06-03 12:20:00,77.5,77.58,77.47,77.49,18302.0,77.5,77.58,77.47,77.49,18302.0
2019-06-03 12:30:00,77.48,77.77,77.48,77.71,27413.0,77.48,77.77,77.48,77.71,27413.0
2019-06-03 12:40:00,77.7,77.78,77.65,77.76,18138.0,77.7,77.78,77.65,77.76,18138.0
2019-06-03 12:50:00,77.75,77.8,77.68,77.72,18013.0,77.75,77.8,77.68,77.72,18013.0
2019-06-03 13:00:00,77.74,77.84,77.55,77.84,18496.0,77.74,77.84,77.55,77.84,18496.0
2019-06-03 13:10:00,77.84,77.95,77.78,77.82,22672.0,77.84,77.95,77.78,77.82,22672.0
2019-06-03 13:20:00,77.85,78.22,77.79,78.08,29630.0,77.85,78.22,77.79,78.08,29630.0
2019-06-03 13:30:00,78.09,78.12,77.82,77.84,15777.0,78.09,78.12,77.82,77.84,15777.0
2019-06-03 13:40:00,77.82,78.15,77.82,77.99,26509.0,77.82,78.15,77.82,77.99,26509.0
2019-06-03 13:50:00,78.01,78.34,78.01,78.28,14135.0,78.01,78.34,78.01,78.28,14135.0
2019-06-03 14:00:00,78.27,78.36,78.18,78.35,13244.0,78.27,78.36,78.18,78.35,13244.0
2019-06-03 14:10:00,78.38,78.38,78.04,78.09,12911.0,78.38,78.38,78.04,78.09,12911.0
2019-06-03 14:20:00,78.1,78.21,78.05,78.08,13649.0,78.1,78.21,78.05,78.08,13649.0
2019-06-03 14:30:00,78.11,78.15,77.95,78.0,15388.0,78.11,78.15,77.95,78.0,15388.0
2019-06-03 14:40:00,78.05,78.14,77.96,77.98,15856.0,78.05,78.14,77.96,77.98,15856.0
2019-06-03 14:50:00,77.96,77.96,77.72,77.76,27610.0,77.96,77.96,77.72,77.76,27610.0
2019-06-03 15:00:00,77.74,77.77,77.53,77.55,46225.0,77.74,77.77,77.53,77.55,46225.0
2019-06-03 15:10:00,77.52,77.75,77.5,77.67,29451.0,77.52,77.75,77.5,77.67,29451.0
2019-06-03 15:20:00,77.65,77.84,77.49,77.54,48594.0,77.65,77.84,77.49,77.54,48594.0
2019-06-03 15:30:00,77.53,77.6,77.45,77.54,55608.0,77.53,77.6,77.45,77.54,55608.0
2019-06-03 15:40:00,77.55,77.72,77.45,77.52,56276.0,77.55,77.72,77.45,77.52,56276.0
2019-06-03 15:50:00,77.53,77.81,77.5,77.69,140931.0,77.53,77.81,77.5,77.69,140931.0
2019-06-04 09:30:00,78.63,79.37,78.55,79.09,62545.0,78.63,79.37,78.55,79.09,62545.0
2019-06-04 09:40:00,79.09,79.52,79.03,79.37,44833.0,79.09,79.52,79.03,79.37,44833.0
2019-06-04 09:50:00,79.38,79.76,79.21,79.74,42009.0,79.38,79.76,79.21,79.74,42009.0
2019-06-04 10:00:00,79.74,79.79,79.45,79.62,64583.0,79.74,79.79,79.45,79.62,64583.0
2019-06-04 10:10:00,79.6,79.7,79.33,79.68,40894.0,79.6,79.7,79.33,79.68,40894.0
2019-06-04 10:20:00,79.69,79.94,79.53,79.7,71418.0,79.69,79.94,79.53,79.7,71418.0
2019-06-04 10:30:00,79.7,79.78,79.59,79.72,31995.0,79.7,79.78,79.59,79.72,31995.0
2019-06-04 10:40:00,79.73,79.91,79.67,79.73,53316.0,79.73,79.91,79.67,79.73,53316.0
2019-06-04 10:50:00,79.76,80.02,79.76,79.98,46341.0,79.76,80.02,79.76,79.98,46341.0
2019-06-04 11:00:00,79.98,80.17,79.96,80.01,36206.0,79.98,80.17,79.96,80.01,36206.0
2019-06-04 11:10:00,80.02,80.04,79.92,79.99,27652.0,80.02,80.04,79.92,79.99,27652.0
2019-06-04 11:20:00,80.0,80.05,79.87,79.92,44246.0,80.0,80.05,79.87,79.92,44246.0
2019-06-04 11:30:00,79.95,79.95,79.78,79.83,19824.0,79.95,79.95,79.78,79.83,19824.0
2019-06-04 11:40:00,79.84,79.85,79.72,79.74,22307.0,79.84,79.85,79.72,79.74,22307.0
2019-06-04 11:50:00,79.73,79.84,79.6,79.63,34817.0,79.73,79.84,79.6,79.63,34817.0
2019-06-04 12:00:00,79.64,79.64,79.39,79.5,36549.0,79.64,79.64,79.39,79.5,36549.0
2019-06-04 12:10:00,79.51,79.58,79.42,79.52,40848.0,79.51,79.58,79.42,79.52,40848.0
2019-06-04 12:20:00,79.58,79.77,79.57,79.71,51188.0,79.58,79.77,79.57,79.71,51188.0
2019-06-04 12:30:00,79.72,79.74,79.5,79.59,30437.0,79.72,79.74,79.5,79.59,30437.0
2019-06-04 12:40:00,79.6,79.81,79.54,79.81,27409.0,79.6,79.81,79.54,79.81,27409.0
2019-06-04 12:50:00,79.78,79.92,79.78,79.89,27817.0,79.78,79.92,79.78,79.89,27817.0
2019-06-04 13:00:00,79.88,80.01,79.73,79.76,26350.0,79.88,80.01,79.73,79.76,26350.0
2019-06-04 13:10:00,79.77,79.77,79.55,79.6,25053.0,79.77,79.77,79.55,79.6,25053.0
2019-06-04 13:20:00,79.59,79.69,79.52,79.69,20840.0,79.59,79.69,79.52,79.69,20840.0
2019-06-04 13:30:00,79.71,79.77,79.62,79.73,72122.0,79.71,79.77,79.62,79.73,72122.0
2019-06-04 13:40:00,79.7,79.9,79.7,79.9,24707.0,79.7,79.9,79.7,79.9,24707.0
2019-06-04 13:50:00,79.92,80.09,79.89,80.08,31837.0,79.92,80.09,79.89,80.08,31837.0
2019-06-04 14:00:00,80.08,80.18,79.99,80.09,43929.0,80.08,80.18,79.99,80.09,43929.0
2019-06-04 14:10:00,80.11,80.14,79.99,79.99,24558.0,80.11,80.14,79.99,79.99,24558.0
2019-06-04 14:20:00,80.0,80.06,79.97,80.06,28202.0,80.0,80.06,79.97,80.06,28202.0
2019-06-04 14:30:00,80.03,80.07,79.98,80.04,22007.0,80.03,80.07,79.98,80.04,22007.0
2019-06-04 14:40:00,80.04,80.06,79.95,80.0,54891.0,80.04,80.06,79.95,80.0,54891.0
2019-06-04 14:50:00,80.01,80.02,79.76,79.77,49965.0,80.01,80.02,79.76,79.77,49965.0
2019-06-04 15:00:00,79.77,79.93,79.77,79.89,35315.0,79.77,79.93,79.77,79.89,35315.0
2019-06-04 15:10:00,79.9,80.01,79.9,80.01,74266.0,79.9,80.01,79.9,80.01,74266.0
2019-06-04 15:20:00,80.01,80.13,79.99,80.1,37412.0,80.01,80.13,79.99,80.1,37412.0
2019-06-04 15:30:00,80.1,80.14,79.99,80.14,51690.0,80.1,80.14,79.99,80.14,51690.0
2019-06-04 15:40:00,80.15,80.54,80.13,80.54,137088.0,80.15,80.54,80.13,80.54,137088.0
2019-06-04 15:50:00,80.53,80.67,80.4,80.52,356270.0,80.53,80.67,80.4,80.52,356270.0
2019-06-05 09:30:00,80.94,81.49,80.85,81.14,41896.0,80.94,81.49,80.85,81.14,41896.0
2019-06-05 09:40:00,81.13,81.35,80.5,80.5,33815.0,81.13,81.35,80.5,80.5,33815.0
2019-06-05 09:50:00,80.54,81.34,80.49,81.34,24846.0,80.54,81.34,80.49,81.34,24846.0
2019-06-05 10:00:00,81.33,81.45,80.85,81.13,51923.0,81.33,81.45,80.85,81.13,51923.0
2019-06-05 10:10:00,81.14,81.28,80.95,81.08,19820.0,81.14,81.28,80.95,81.08,19820.0
2019-06-05 10:20:00,81.06,81.18,80.81,80.82,20040.0,81.06,81.18,80.81,80.82,20040.0
2019-06-05 10:30:00,80.85,81.01,80.67,81.01,33371.0,80.85,81.01,80.67,81.01,33371.0
2019-06-05 10:40:00,80.98,81.06,80.89,80.94,30207.0,80.98,81.06,80.89,80.94,30207.0
2019-06-05 10:50:00,80.96,81.15,80.91,81.09,32336.0,80.96,81.15,80.91,81.09,32336.0
2019-06-05 11:00:00,81.14,81.32,81.11,81.19,25531.0,81.14,81.32,81.11,81.19,25531.0
2019-06-05 11:10:00,81.18,81.4,81.15,81.25,30622.0,81.18,81.4,81.15,81.25,30622.0
2019-06-05 11:20:00,81.3,81.47,81.27,81.45,21402.0,81.3,81.47,81.27,81.45,21402.0
2019-06-05 11:30:00,81.42,81.47,81.31,81.4,14633.0,81.42,81.47,81.31,81.4,14633.0
2019-06-05 11:40:00,81.37,81.39,81.25,81.28,17078.0,81.37,81.39,81.25,81.28,17078.0
2019-06-05 11:50:00,81.29,81.29,81.13,81.24,23757.0,81.29,81.29,81.13,81.24,23757.0
2019-06-05 12:00:00,81.22,81.36,81.15,81.18,19526.0,81.22,81.36,81.15,81.18,19526.0
2019-06-05 12:10:00,81.18,81.21,81.04,81.09,20049.0,81.18,81.21,81.04,81.09,20049.0
2019-06-05 12:20:00,81.08,81.22,81.06,81.18,12807.0,81.08,81.22,81.06,81.18,12807.0
2019-06-05 12:30:00,81.15,81.15,80.94,81.04,15948.0,81.15,81.15,80.94,81.04,15948.0
2019-06-05 12:40:00,81.02,81.12,81.0,81.05,12501.0,81.02,81.12,81.0,81.05,12501.0
2019-06-05 12:50:00,81.03,81.15,81.02,81.08,9578.0,81.03,81.15,81.02,81.08,9578.0
2019-06-05 13:00:00,81.05,81.28,81.05,81.21,11951.0,81.05,81.28,81.05,81.21,11951.0
2019-06-05 13:10:00,81.2,81.25,81.12,81.17,15455.0,81.2,81.25,81.12,81.17,15455.0
2019-06-05 13:20:00,81.17,81.28,81.09,81.2,23014.0,81.17,81.28,81.09,81.2,23014.0
2019-06-05 13:30:00,81.2,81.32,81.14,81.26,7657.0,81.2,81.32,81.14,81.26,7657.0
2019-06-05 13:40:00,81.27,81.37,81.25,81.28,9999.0,81.27,81.37,81.25,81.28,9999.0
2019-06-05 13:50:00,81.28,81.31,81.22,81.3,22446.0,81.28,81.31,81.22,81.3,22446.0
2019-06-05 14:00:00,81.3,81.38,81.18,81.38,21440.0,81.3,81.38,81.18,81.38,21440.0
2019-06-05 14:10:00,81.37,81.41,81.25,81.29,21764.0,81.37,81.41,81.25,81.29,21764.0
2019-06-05 14:20:00,81.3,81.35,81.22,81.33,22189.0,81.3,81.35,81.22,81.33,22189.0
2019-06-05 14:30:00,81.32,81.44,81.28,81.4,41822.0,81.32,81.44,81.28,81.4,41822.0
2019-06-05 14:40:00,81.41,81.46,81.39,81.43,23654.0,81.41,81.46,81.39,81.43,23654.0
2019-06-05 14:50:00,81.43,81.47,81.39,81.46,29941.0,81.43,81.47,81.39,81.46,29941.0
2019-06-05 15:00:00,81.44,81.53,81.42,81.52,19839.0,81.44,81.53,81.42,81.52,19839.0
2019-06-05 15:10:00,81.52,81.64,81.5,81.61,34523.0,81.52,81.64,81.5,81.61,34523.0
2019-06-05 15:20:00,81.61,81.79,81.6,81.76,50239.0,81.61,81.79,81.6,81.76,50239.0
2019-06-05 15:30:00,81.77,81.77,81.54,81.65,105094.0,81.77,81.77,81.54,81.65,105094.0
2019-06-05 15:40:00,81.65,81.98,81.63,81.95,130888.0,81.65,81.98,81.63,81.95,130888.0
2019-06-05 15:50:00,81.94,81.95,81.74,81.86,201301.0,81.94,81.95,81.74,81.86,201301.0
2019-06-06 09:30:00,83.06,84.01,83.05,83.17,146267.0,83.06,84.01,83.05,83.17,146267.0
2019-06-06 09:40:00,83.17,83.6,83.03,83.47,62459.0,83.17,83.6,83.03,83.47,62459.0
2019-06-06 09:50:00,83.5,83.51,82.67,82.67,59541.0,83.5,83.51,82.67,82.67,59541.0
2019-06-06 10:00:00,82.73,82.75,82.5,82.53,46171.0,82.73,82.75,82.5,82.53,46171.0
2019-06-06 10:10:00,82.53,82.6,82.1,82.26,42068.0,82.53,82.6,82.1,82.26,42068.0
2019-06-06 10:20:00,82.27,82.29,81.97,81.97,49666.0,82.27,82.29,81.97,81.97,49666.0
2019-06-06 10:30:00,81.95,82.45,81.92,82.39,33051.0,81.95,82.45,81.92,82.39,33051.0
2019-06-06 10:40:00,82.43,82.73,82.41,82.63,37382.0,82.43,82.73,82.41,82.63,37382.0
2019-06-06 10:50:00,82.64,82.73,82.56,82.61,25163.0,82.64,82.73,82.56,82.61,25163.0
2019-06-06 11:00:00,82.59,82.72,82.51,82.64,24230.0,82.59,82.72,82.51,82.64,24230.0
2019-06-06 11:10:00,82.66,82.76,82.54,82.74,24435.0,82.66,82.76,82.54,82.74,24435.0
2019-06-06 11:20:00,82.74,82.74,82.59,82.63,22001.0,82.74,82.74,82.59,82.63,22001.0
2019-06-06 11:30:00,82.62,82.65,82.5,82.5,13954.0,82.62,82.65,82.5,82.5,13954.0
2019-06-06 11:40:00,82.46,82.53,82.24,82.26,26656.0,82.46,82.53,82.24,82.26,26656.0
2019-06-06 11:50:00,82.28,82.39,82.17,82.25,13054.0,82.28,82.39,82.17,82.25,13054.0
2019-06-06 12:00:00,82.23,82.26,82.17,82.23,10809.0,82.23,82.26,82.17,82.23,10809.0
2019-06-06 12:10:00,82.22,82.27,82.17,82.23,10042.0,82.22,82.27,82.17,82.23,10042.0
2019-06-06 12:20:00,82.21,82.26,82.11,82.12,13222.0,82.21,82.26,82.11,82.12,13222.0
2019-06-06 12:30:00,82.1,82.7,82.06,82.68,254456.0,82.1,82.7,82.06,82.68,254456.0
2019-06-06 12:40:00,82.67,82.78,82.51,82.63,44868.0,82.67,82.78,82.51,82.63,44868.0
2019-06-06 12:50:00,82.6,82.69,82.52,82.57,15235.0,82.6,82.69,82.52,82.57,15235.0
2019-06-06 13:00:00,82.59,82.64,82.5,82.52,15399.0,82.59,82.64,82.5,82.52,15399.0
2019-06-06 13:10:00,82.52,82.64,82.47,82.57,16917.0,82.52,82.64,82.47,82.57,16917.0
2019-06-06 13:20:00,82.57,82.6,82.47,82.55,15639.0,82.57,82.6,82.47,82.55,15639.0
2019-06-06 13:30:00,82.55,82.59,82.45,82.5,18818.0,82.55,82.59,82.45,82.5,18818.0
2019-06-06 13:40:00,82.47,82.56,82.4,82.56,12681.0,82.47,82.56,82.4,82.56,12681.0
2019-06-06 13:50:00,82.57,82.63,82.49,82.51,11757.0,82.57,82.63,82.49,82.51,11757.0
2019-06-06 14:00:00,82.51,82.54,82.45,82.48,31563.0,82.51,82.54,82.45,82.48,31563.0
2019-06-06 14:10:00,82.48,82.55,82.45,82.48,16286.0,82.48,82.55,82.45,82.48,16286.0
2019-06-06 14:20:00,82.48,82.49,82.29,82.36,17778.0,82.48,82.49,82.29,82.36,17778.0
2019-06-06 14:30:00,82.36,82.78,82.34,82.6,36787.0,82.36,82.78,82.34,82.6,36787.0
2019-06-06 14:40:00,82.58,82.61,82.48,82.53,52829.0,82.58,82.61,82.48,82.53,52829.0
2019-06-06 14:50:00,82.51,82.6,82.49,82.55,32630.0,82.51,82.6,82.49,82.55,32630.0
2019-06-06 15:00:00,82.57,82.68,82.56,82.59,37832.0,82.57,82.68,82.56,82.59,37832.0
2019-06-06 15:10:00,82.58,82.84,82.58,82.81,33768.0,82.58,82.84,82.58,82.81,33768.0
2019-06-06 15:20:00,82.81,82.86,82.69,82.8,44749.0,82.81,82.86,82.69,82.8,44749.0
2019-06-06 15:30:00,82.78,82.95,82.78,82.92,84860.0,82.78,82.95,82.78,82.92,84860.0
2019-06-06 15:40:00,82.91,82.94,82.82,82.9,56296.0,82.91,82.94,82.82,82.9,56296.0
2019-06-06 15:50:00,82.92,83.02,82.89,82.97,209862.0,82.92,83.02,82.89,82.97,209862.0
2019-06-07 09:30:00,83.09,83.75,83.09,83.41,78805.0,83.09,83.75,83.09,83.41,78805.0
2019-06-07 09:40:00,83.38,83.47,83.23,83.34,26200.0,83.38,83.47,83.23,83.34,26200.0
2019-06-07 09:50:00,83.26,83.84,83.21,83.76,25929.0,83.26,83.84,83.21,83.76,25929.0
2019-06-07 10:00:00,83.75,83.8,83.45,83.55,47033.0,83.75,83.8,83.45,83.55,47033.0
2019-06-07 10:10:00,83.59,83.75,83.5,83.74,24002.0,83.59,83.75,83.5,83.74,24002.0
2019-06-07 10:20:00,83.78,84.06,83.72,84.0,26184.0,83.78,84.06,83.72,84.0,26184.0
2019-06-07 10:30:00,84.01,84.55,84.01,84.39,55320.0,84.01,84.55,84.01,84.39,55320.0
2019-06-07 10:40:00,84.39,84.54,84.35,84.5,22500.0,84.39,84.54,84.35,84.5,22500.0
2019-06-07 10:50:00,84.5,84.73,84.44,84.68,43840.0,84.5,84.73,84.44,84.68,43840.0
2019-06-07 11:00:00,84.66,84.85,84.48,84.48,41546.0,84.66,84.85,84.48,84.48,41546.0
2019-06-07 11:10:00,84.47,84.48,83.93,83.93,25378.0,84.47,84.48,83.93,83.93,25378.0
2019-06-07 11:20:00,83.91,84.02,83.76,83.8,16575.0,83.91,84.02,83.76,83.8,16575.0
2019-06-07 11:30:00,83.81,83.89,83.71,83.86,18436.0,83.81,83.89,83.71,83.86,18436.0
2019-06-07 11:40:00,83.86,83.89,83.68,83.8,19094.0,83.86,83.89,83.68,83.8,19094.0
2019-06-07 11:50:00,83.85,83.88,83.68,83.86,11503.0,83.85,83.88,83.68,83.86,11503.0
2019-06-07 12:00:00,83.86,83.87,83.56,83.69,31302.0,83.86,83.87,83.56,83.69,31302.0
2019-06-07 12:10:00,83.7,83.89,83.7,83.85,6886.0,83.7,83.89,83.7,83.85,6886.0
2019-06-07 12:20:00,83.88,84.07,83.85,83.98,16440.0,83.88,84.07,83.85,83.98,16440.0
2019-06-07 12:30:00,84.01,84.03,83.89,83.95,13128.0,84.01,84.03,83.89,83.95,13128.0
2019-06-07 12:40:00,83.93,83.98,83.89,83.95,6383.0,83.93,83.98,83.89,83.95,6383.0
2019-06-07 12:50:00,83.95,84.08,83.87,84.08,15194.0,83.95,84.08,83.87,84.08,15194.0
2019-06-07 13:00:00,84.09,84.09,83.86,83.94,15225.0,84.09,84.09,83.86,83.94,15225.0
2019-06-07 13:10:00,83.93,83.93,83.8,83.87,13632.0,83.93,83.93,83.8,83.87,13632.0
2019-06-07 13:20:00,83.89,83.95,83.76,83.8,9635.0,83.89,83.95,83.76,83.8,9635.0
2019-06-07 13:30:00,83.81,83.86,83.76,83.86,7995.0,83.81,83.86,83.76,83.86,7995.0
2019-06-07 13:40:00,83.85,83.87,83.75,83.8,8625.0,83.85,83.87,83.75,83.8,8625.0
2019-06-07 13:50:00,83.8,83.95,83.79,83.91,15480.0,83.8,83.95,83.79,83.91,15480.0
2019-06-07 14:00:00,83.96,84.02,83.84,83.89,12274.0,83.96,84.02,83.84,83.89,12274.0
2019-06-07 14:10:00,83.88,83.93,83.78,83.78,11385.0,83.88,83.93,83.78,83.78,11385.0
2019-06-07 14:20:00,83.78,83.85,83.72,83.81,17157.0,83.78,83.85,83.72,83.81,17157.0
2019-06-07 14:30:00,83.82,83.83,83.7,83.81,10264.0,83.82,83.83,83.7,83.81,10264.0
2019-06-07 14:40:00,83.8,83.81,83.66,83.66,13070.0,83.8,83.81,83.66,83.66,13070.0
2019-06-07 14:50:00,83.66,83.75,83.45,83.48,31200.0,83.66,83.75,83.45,83.48,31200.0
2019-06-07 15:00:00,83.47,83.61,83.45,83.49,15314.0,83.47,83.61,83.45,83.49,15314.0
2019-06-07 15:10:00,83.49,83.59,83.48,83.5,18745.0,83.49,83.59,83.48,83.5,18745.0
2019-06-07 15:20:00,83.5,83.58,83.46,83.55,21986.0,83.5,83.58,83.46,83.55,21986.0
2019-06-07 15:30:00,83.55,83.61,83.44,83.49,42154.0,83.55,83.61,83.44,83.49,42154.0
2019-06-07 15:40:00,83.49,83.54,83.34,83.38,55678.0,83.49,83.54,83.34,83.38,55678.0
2019-06-07 15:50:00,83.38,83.41,83.25,83.28,115514.0,83.38,83.41,83.25,83.28,115514.0
2019-06-10 09:30:00,83.62,84.26,83.47,84.09,47537.0,83.62,84.26,83.47,84.09,47537.0
2019-06-10 09:40:00,84.09,84.32,83.98,84.19,27602.0,84.09,84.32,83.98,84.19,27602.0
2019-06-10 09:50:00,84.19,84.48,84.19,84.45,31332.0,84.19,84.48,84.19,84.45,31332.0
2019-06-10 10:00:00,84.45,84.54,84.25,84.42,23767.0,84.45,84.54,84.25,84.42,23767.0
2019-06-10 10:10:00,84.38,84.38,83.94,84.11,18952.0,84.38,84.38,83.94,84.11,18952.0
2019-06-10 10:20:00,84.11,84.27,84.05,84.16,17286.0,84.11,84.27,84.05,84.16,17286.0
2019-06-10 10:30:00,84.14,84.17,83.88,83.91,18720.0,84.14,84.17,83.88,83.91,18720.0
2019-06-10 10:40:00,83.9,84.06,83.88,83.9,26311.0,83.9,84.06,83.88,83.9,26311.0
2019-06-10 10:50:00,83.89,84.05,83.77,83.78,18790.0,83.89,84.05,83.77,83.78,18790.0
2019-06-10 11:00:00,83.76,83.84,83.46,83.64,29900.0,83.76,83.84,83.46,83.64,29900.0
2019-06-10 11:10:00,83.7,83.76,83.53,83.58,22299.0,83.7,83.76,83.53,83.58,22299.0
2019-06-10 11:20:00,83.57,83.59,83.31,83.36,39781.0,83.57,83.59,83.31,83.36,39781.0
2019-06-10 11:30:00,83.38,83.5,83.37,83.42,22777.0,83.38,83.5,83.37,83.42,22777.0
2019-06-10 11:40:00,83.42,83.48,83.35,83.43,20276.0,83.42,83.48,83.35,83.43,20276.0
2019-06-10 11:50:00,83.45,83.59,83.45,83.55,14859.0,83.45,83.59,83.45,83.55,14859.0
2019-06-10 12:00:00,83.53,83.7,83.52,83.61,12964.0,83.53,83.7,83.52,83.61,12964.0
2019-06-10 12:10:00,83.62,83.7,83.59,83.63,17536.0,83.62,83.7,83.59,83.63,17536.0
2019-06-10 12:20:00,83.62,83.67,83.39,83.43,16167.0,83.62,83.67,83.39,83.43,16167.0
2019-06-10 12:30:00,83.42,83.56,83.38,83.52,11836.0,83.42,83.56,83.38,83.52,11836.0
2019-06-10 12:40:00,83.52,83.53,83.3,83.31,14322.0,83.52,83.53,83.3,83.31,14322.0
2019-06-10 12:50:00,83.32,83.39,83.27,83.32,10369.0,83.32,83.39,83.27,83.32,10369.0
2019-06-10 13:00:00,83.34,83.4,83.29,83.3,11312.0,83.34,83.4,83.29,83.3,11312.0
2019-06-10 13:10:00,83.35,83.38,83.29,83.37,9792.0,83.35,83.38,83.29,83.37,9792.0
2019-06-10 13:20:00,83.39,83.48,83.39,83.4,7942.0,83.39,83.48,83.39,83.4,7942.0
2019-06-10 13:30:00,83.43,83.46,83.36,83.41,10580.0,83.43,83.46,83.36,83.41,10580.0
2019-06-10 13:40:00,83.44,83.51,83.34,83.37,7433.0,83.44,83.51,83.34,83.37,7433.0
2019-06-10 13:50:00,83.37,83.38,83.3,83.35,8908.0,83.37,83.38,83.3,83.35,8908.0
2019-06-10 14:00:00,83.34,83.36,83.14,83.24,32189.0,83.34,83.36,83.14,83.24,32189.0
2019-06-10 14:10:00,83.22,83.23,82.78,82.81,26316.0,83.22,83.23,82.78,82.81,26316.0
2019-06-10 14:20:00,82.82,82.96,82.79,82.93,23013.0,82.82,82.96,82.79,82.93,23013.0
2019-06-10 14:30:00,82.93,83.02,82.91,82.99,17316.0,82.93,83.02,82.91,82.99,17316.0
2019-06-10 14:40:00,82.98,83.02,82.94,82.98,27749.0,82.98,83.02,82.94,82.98,27749.0
2019-06-10 14:50:00,83.0,83.1,82.97,83.01,45177.0,83.0,83.1,82.97,83.01,45177.0
2019-06-10 15:00:00,83.0,83.25,83.0,83.24,21813.0,83.0,83.25,83.0,83.24,21813.0
2019-06-10 15:10:00,83.25,83.26,83.12,83.23,31379.0,83.25,83.26,83.12,83.23,31379.0
2019-06-10 15:20:00,83.23,83.24,83.11,83.14,35873.0,83.23,83.24,83.11,83.14,35873.0
2019-06-10 15:30:00,83.14,83.25,83.08,83.09,52335.0,83.14,83.25,83.08,83.09,52335.0
2019-06-10 15:40:00,83.09,83.12,82.79,82.79,74290.0,83.09,83.12,82.79,82.79,74290.0
2019-06-10 15:50:00,82.79,82.88,82.57,82.67,235587.0,82.79,82.88,82.57,82.67,235587.0
2019-06-11 09:30:00,83.31,83.78,82.82,83.12,42531.0,83.31,83.78,82.82,83.12,42531.0
2019-06-11 09:40:00,83.11,83.29,82.93,82.96,28201.0,83.11,83.29,82.93,82.96,28201.0
2019-06-11 09:50:00,82.97,83.17,82.91,83.11,28943.0,82.97,83.17,82.91,83.11,28943.0
2019-06-11 10:00:00,83.13,83.14,82.89,82.92,27441.0,83.13,83.14,82.89,82.92,27441.0
2019-06-11 10:10:00,82.93,82.97,82.83,82.86,30412.0,82.93,82.97,82.83,82.86,30412.0
2019-06-11 10:20:00,82.87,82.88,82.67,82.71,21224.0,82.87,82.88,82.67,82.71,21224.0
2019-06-11 10:30:00,82.68,82.71,82.47,82.51,24319.0,82.68,82.71,82.47,82.51,24319.0
2019-06-11 10:40:00,82.5,82.51,82.3,82.41,30765.0,82.5,82.51,82.3,82.41,30765.0
2019-06-11 10:50:00,82.41,82.45,82.28,82.32,25514.0,82.41,82.45,82.28,82.32,25514.0
2019-06-11 11:00:00,82.32,82.44,82.2,82.39,29788.0,82.32,82.44,82.2,82.39,29788.0
2019-06-11 11:10:00,82.37,82.42,82.21,82.21,26272.0,82.37,82.42,82.21,82.21,26272.0
2019-06-11 11:20:00,82.24,82.36,82.15,82.33,41591.0,82.24,82.36,82.15,82.33,41591.0
2019-06-11 11:30:00,82.35,82.44,82.24,82.32,38645.0,82.35,82.44,82.24,82.32,38645.0
2019-06-11 11:40:00,82.31,82.46,82.3,82.43,61762.0,82.31,82.46,82.3,82.43,61762.0
2019-06-11 11:50:00,82.45,82.53,82.38,82.42,27144.0,82.45,82.53,82.38,82.42,27144.0
2019-06-11 12:00:00,82.44,82.46,82.21,82.22,22302.0,82.44,82.46,82.21,82.22,22302.0
2019-06-11 12:10:00,82.21,82.26,82.13,82.15,20533.0,82.21,82.26,82.13,82.15,20533.0
2019-06-11 12:20:00,82.14,82.26,82.1,82.19,23542.0,82.14,82.26,82.1,82.19,23542.0
2019-06-11 12:30:00,82.17,82.38,82.16,82.27,19842.0,82.17,82.38,82.16,82.27,19842.0
2019-06-11 12:40:00,82.27,82.27,82.12,82.13,16243.0,82.27,82.27,82.12,82.13,16243.0
2019-06-11 12:50:00,82.15,82.21,82.07,82.11,19216.0,82.15,82.21,82.07,82.11,19216.0
2019-06-11 13:00:00,82.11,82.26,82.07,82.15,25052.0,82.11,82.26,82.07,82.15,25052.0
2019-06-11 13:10:00,82.14,82.31,82.11,82.24,23938.0,82.14,82.31,82.11,82.24,23938.0
2019-06-11 13:20:00,82.25,82.31,82.17,82.19,18175.0,82.25,82.31,82.17,82.19,18175.0
2019-06-11 13:30:00,82.19,82.34,82.15,82.27,21078.0,82.19,82.34,82.15,82.27,21078.0
2019-06-11 13:40:00,82.27,82.37,82.22,82.31,19132.0,82.27,82.37,82.22,82.31,19132.0
2019-06-11 13:50:00,82.33,82.44,82.32,82.4,24287.0,82.33,82.44,82.32,82.4,24287.0
2019-06-11 14:00:00,82.4,82.52,82.39,82.42,26693.0,82.4,82.52,82.39,82.42,26693.0
2019-06-11 14:10:00,82.41,82.49,82.29,82.43,34701.0,82.41,82.49,82.29,82.43,34701.0
2019-06-11 14:20:00,82.45,82.58,82.43,82.52,29884.0,82.45,82.58,82.43,82.52,29884.0
2019-06-11 14:30:00,82.51,82.53,82.47,82.48,38948.0,82.51,82.53,82.47,82.48,38948.0
2019-06-11 14:40:00,82.47,82.62,82.41,82.61,41912.0,82.47,82.62,82.41,82.61,41912.0
2019-06-11 14:50:00,82.62,82.73,82.56,82.72,32889.0,82.62,82.73,82.56,82.72,32889.0
2019-06-11 15:00:00,82.72,82.77,82.62,82.71,41603.0,82.72,82.77,82.62,82.71,41603.0
2019-06-11 15:10:00,82.72,82.75,82.58,82.67,30996.0,82.72,82.75,82.58,82.67,30996.0
2019-06-11 15:20:00,82.67,82.75,82.66,82.71,32628.0,82.67,82.75,82.66,82.71,32628.0
2019-06-11 15:30:00,82.71,82.8,82.61,82.75,50859.0,82.71,82.8,82.61,82.75,50859.0
2019-06-11 15:40:00,82.75,82.75,82.63,82.71,53804.0,82.75,82.75,82.63,82.71,53804.0
2019-06-11 15:50:00,82.7,82.8,82.6,82.79,144233.0,82.7,82.8,82.6,82.79,144233.0
2019-06-12 09:30:00,82.91,83.88,82.84,83.45,43462.0,82.91,83.88,82.84,83.45,43462.0
2019-06-12 09:40:00,83.47,83.65,83.39,83.46,28145.0,83.47,83.65,83.39,83.46,28145.0
2019-06-12 09:50:00,83.43,83.85,83.42,83.85,41324.0,83.43,83.85,83.42,83.85,41324.0
2019-06-12 10:00:00,83.83,83.93,83.49,83.52,53672.0,83.83,83.93,83.49,83.52,53672.0
2019-06-12 10:10:00,83.55,83.71,83.49,83.7,50031.0,83.55,83.71,83.49,83.7,50031.0
2019-06-12 10:20:00,83.69,83.79,83.53,83.57,26995.0,83.69,83.79,83.53,83.57,26995.0
2019-06-12 10:30:00,83.59,83.64,83.47,83.64,16599.0,83.59,83.64,83.47,83.64,16599.0
2019-06-12 10:40:00,83.65,83.79,83.63,83.73,18883.0,83.65,83.79,83.63,83.73,18883.0
2019-06-12 10:50:00,83.73,83.88,83.69,83.71,29391.0,83.73,83.88,83.69,83.71,29391.0
2019-06-12 11:00:00,83.71,83.71,83.53,83.64,17752.0,83.71,83.71,83.53,83.64,17752.0
2019-06-12 11:10:00,83.66,83.8,83.63,83.79,14877.0,83.66,83.8,83.63,83.79,14877.0
2019-06-12 11:20:00,83.78,83.81,83.67,83.77,15357.0,83.78,83.81,83.67,83.77,15357.0
2019-06-12 11:30:00,83.78,83.9,83.72,83.81,21586.0,83.78,83.9,83.72,83.81,21586.0
2019-06-12 11:40:00,83.82,83.98,83.79,83.79,19645.0,83.82,83.98,83.79,83.79,19645.0
2019-06-12 11:50:00,83.83,83.9,83.73,83.84,12914.0,83.83,83.9,83.73,83.84,12914.0
2019-06-12 12:00:00,83.83,83.85,83.74,83.8,16609.0,83.83,83.85,83.74,83.8,16609.0
2019-06-12 12:10:00,83.8,83.87,83.75,83.86,25502.0,83.8,83.87,83.75,83.86,25502.0
2019-06-12 12:20:00,83.85,84.04,83.85,83.99,15772.0,83.85,84.04,83.85,83.99,15772.0
2019-06-12 12:30:00,83.99,84.15,83.98,84.14,22250.0,83.99,84.15,83.98,84.14,22250.0
2019-06-12 12:40:00,84.11,84.24,84.09,84.21,18614.0,84.11,84.24,84.09,84.21,18614.0
2019-06-12 12:50:00,84.21,84.29,84.09,84.11,37819.0,84.21,84.29,84.09,84.11,37819.0
2019-06-12 13:00:00,84.11,84.17,84.09,84.12,26324.0,84.11,84.17,84.09,84.12,26324.0
2019-06-12 13:10:00,84.11,84.11,83.94,84.07,19991.0,84.11,84.11,83.94,84.07,19991.0
2019-06-12 13:20:00,84.06,84.07,83.94,84.0,37989.0,84.06,84.07,83.94,84.0,37989.0
2019-06-12 13:30:00,84.0,84.05,83.91,83.96,41180.0,84.0,84.05,83.91,83.96,41180.0
2019-06-12 13:40:00,83.96,84.13,83.95,84.11,44756.0,83.96,84.13,83.95,84.11,44756.0
2019-06-12 13:50:00,84.11,84.15,84.04,84.11,27363.0,84.11,84.15,84.04,84.11,27363.0
2019-06-12 14:00:00,84.12,84.21,84.03,84.07,23639.0,84.12,84.21,84.03,84.07,23639.0
2019-06-12 14:10:00,84.08,84.12,83.94,83.98,22994.0,84.08,84.12,83.94,83.98,22994.0
2019-06-12 14:20:00,83.98,84.0,83.88,83.9,23572.0,83.98,84.0,83.88,83.9,23572.0
2019-06-12 14:30:00,83.91,83.91,83.71,83.82,29838.0,83.91,83.91,83.71,83.82,29838.0
2019-06-12 14:40:00,83.82,84.08,83.82,84.02,79441.0,83.82,84.08,83.82,84.02,79441.0
2019-06-12 14:50:00,84.0,84.03,83.79,83.86,74924.0,84.0,84.03,83.79,83.86,74924.0
2019-06-12 15:00:00,83.88,83.91,83.78,83.88,34746.0,83.88,83.91,83.78,83.88,34746.0
2019-06-12 15:10:00,83.87,84.0,83.85,83.89,40319.0,83.87,84.0,83.85,83.89,40319.0
2019-06-12 15:20:00,83.89,83.94,83.81,83.81,54541.0,83.89,83.94,83.81,83.81,54541.0
2019-06-12 15:30:00,83.82,83.87,83.79,83.86,47660.0,83.82,83.87,83.79,83.86,47660.0
2019-06-12 15:40:00,83.86,83.86,83.65,83.71,72584.0,83.86,83.86,83.65,83.71,72584.0
2019-06-12 15:50:00,83.71,83.87,83.7,83.79,177022.0,83.71,83.87,83.7,83.79,177022.0
2019-06-13 09:30:00,84.05,85.72,84.05,85.71,98728.0,84.05,85.72,84.05,85.71,98728.0
2019-06-13 09:40:00,85.66,85.9,85.17,85.17,65040.0,85.66,85.9,85.17,85.17,65040.0
2019-06-13 09:50:00,85.18,85.42,85.16,85.41,68318.0,85.18,85.42,85.16,85.41,68318.0
2019-06-13 10:00:00,85.33,85.43,84.82,84.82,76092.0,85.33,85.43,84.82,84.82,76092.0
2019-06-13 10:10:00,84.82,85.25,84.77,85.19,39699.0,84.82,85.25,84.77,85.19,39699.0
2019-06-13 10:20:00,85.18,86.21,85.13,86.17,93100.0,85.18,86.21,85.13,86.17,93100.0
2019-06-13 10:30:00,86.21,86.59,86.16,86.55,79356.0,86.21,86.59,86.16,86.55,79356.0
2019-06-13 10:40:00,86.5,86.77,86.44,86.59,63866.0,86.5,86.77,86.44,86.59,63866.0
2019-06-13 10:50:00,86.67,86.94,86.64,86.73,74371.0,86.67,86.94,86.64,86.73,74371.0
2019-06-13 11:00:00,86.75,86.85,86.4,86.53,49252.0,86.75,86.85,86.4,86.53,49252.0
2019-06-13 11:10:00,86.53,86.67,86.4,86.53,47906.0,86.53,86.67,86.4,86.53,47906.0
2019-06-13 11:20:00,86.55,86.56,86.34,86.45,29977.0,86.55,86.56,86.34,86.45,29977.0
2019-06-13 11:30:00,86.45,86.6,86.36,86.59,39502.0,86.45,86.6,86.36,86.59,39502.0
2019-06-13 11:40:00,86.59,86.87,86.58,86.8,33098.0,86.59,86.87,86.58,86.8,33098.0
2019-06-13 11:50:00,86.83,86.83,86.64,86.72,23642.0,86.83,86.83,86.64,86.72,23642.0
2019-06-13 12:00:00,86.72,86.86,86.67,86.82,46625.0,86.72,86.86,86.67,86.82,46625.0
2019-06-13 12:10:00,86.84,87.04,86.72,87.03,119066.0,86.84,87.04,86.72,87.03,119066.0
2019-06-13 12:20:00,87.04,87.19,86.89,87.02,38455.0,87.04,87.19,86.89,87.02,38455.0
2019-06-13 12:30:00,87.02,87.08,86.81,86.97,61631.0,87.02,87.08,86.81,86.97,61631.0
2019-06-13 12:40:00,86.96,87.1,86.84,87.07,31166.0,86.96,87.1,86.84,87.07,31166.0
2019-06-13 12:50:00,87.08,87.31,87.04,87.31,61225.0,87.08,87.31,87.04,87.31,61225.0
2019-06-13 13:00:00,87.35,87.37,87.16,87.24,25692.0,87.35,87.37,87.16,87.24,25692.0
2019-06-13 13:10:00,87.25,87.5,87.17,87.48,26532.0,87.25,87.5,87.17,87.48,26532.0
2019-06-13 13:20:00,87.48,87.73,87.47,87.65,74005.0,87.48,87.73,87.47,87.65,74005.0
2019-06-13 13:30:00,87.69,87.74,87.43,87.5,47907.0,87.69,87.74,87.43,87.5,47907.0
2019-06-13 13:40:00,87.51,87.56,87.32,87.55,25271.0,87.51,87.56,87.32,87.55,25271.0
2019-06-13 13:50:00,87.56,87.64,87.53,87.58,28310.0,87.56,87.64,87.53,87.58,28310.0
2019-06-13 14:00:00,87.6,87.61,87.45,87.45,18425.0,87.6,87.61,87.45,87.45,18425.0
2019-06-13 14:10:00,87.44,87.49,87.21,87.33,63320.0,87.44,87.49,87.21,87.33,63320.0
2019-06-13 14:20:00,87.31,87.31,87.1,87.16,41486.0,87.31,87.31,87.1,87.16,41486.0
2019-06-13 14:30:00,87.16,87.2,86.85,86.88,36293.0,87.16,87.2,86.85,86.88,36293.0
2019-06-13 14:40:00,86.88,86.91,86.77,86.8,49371.0,86.88,86.91,86.77,86.8,49371.0
2019-06-13 14:50:00,86.8,86.82,86.69,86.75,34734.0,86.8,86.82,86.69,86.75,34734.0
2019-06-13 15:00:00,86.74,86.74,86.63,86.72,28011.0,86.74,86.74,86.63,86.72,28011.0
2019-06-13 15:10:00,86.73,86.88,86.72,86.79,38563.0,86.73,86.88,86.72,86.79,38563.0
2019-06-13 15:20:00,86.79,86.88,86.79,86.86,31036.0,86.79,86.88,86.79,86.86,31036.0
2019-06-13 15:30:00,86.86,86.97,86.8,86.95,82755.0,86.86,86.97,86.8,86.95,82755.0
2019-06-13 15:40:00,86.95,87.25,86.93,87.23,157407.0,86.95,87.25,86.93,87.23,157407.0
2019-06-13 15:50:00,87.22,87.22,86.92,87.13,352849.0,87.22,87.22,86.92,87.13,352849.0
2019-06-14 09:30:00,87.07,87.4,86.59,87.29,37139.0,87.07,87.4,86.59,87.29,37139.0
2019-06-14 09:40:00,87.4,87.68,87.1,87.58,45660.0,87.4,87.68,87.1,87.58,45660.0
2019-06-14 09:50:00,87.54,87.91,87.48,87.67,61064.0,87.54,87.91,87.48,87.67,61064.0
2019-06-14 10:00:00,87.66,87.66,86.92,87.17,57856.0,87.66,87.66,86.92,87.17,57856.0
2019-06-14 10:10:00,87.11,87.19,86.66,86.72,44942.0,87.11,87.19,86.66,86.72,44942.0
2019-06-14 10:20:00,86.68,86.76,86.58,86.64,24428.0,86.68,86.76,86.58,86.64,24428.0
2019-06-14 10:30:00,86.66,86.74,86.54,86.61,16130.0,86.66,86.74,86.54,86.61,16130.0
2019-06-14 10:40:00,86.6,87.03,86.56,87.03,35810.0,86.6,87.03,86.56,87.03,35810.0
2019-06-14 10:50:00,87.05,87.33,87.04,87.12,25493.0,87.05,87.33,87.04,87.12,25493.0
2019-06-14 11:00:00,87.13,87.13,86.15,86.16,60711.0,87.13,87.13,86.15,86.16,60711.0
2019-06-14 11:10:00,86.18,86.35,86.1,86.1,52724.0,86.18,86.35,86.1,86.1,52724.0
2019-06-14 11:20:00,86.12,86.58,86.01,86.58,35584.0,86.12,86.58,86.01,86.58,35584.0
2019-06-14 11:30:00,86.58,86.68,86.55,86.63,22993.0,86.58,86.68,86.55,86.63,22993.0
2019-06-14 11:40:00,86.62,86.62,86.25,86.31,34662.0,86.62,86.62,86.25,86.31,34662.0
2019-06-14 11:50:00,86.32,86.55,86.32,86.37,11892.0,86.32,86.55,86.32,86.37,11892.0
2019-06-14 12:00:00,86.34,86.47,86.26,86.45,18667.0,86.34,86.47,86.26,86.45,18667.0
2019-06-14 12:10:00,86.44,86.45,86.37,86.44,7185.0,86.44,86.45,86.37,86.44,7185.0
2019-06-14 12:20:00,86.4,86.6,86.4,86.58,8370.0,86.4,86.6,86.4,86.58,8370.0
2019-06-14 12:30:00,86.6,86.75,86.6,86.73,16741.0,86.6,86.75,86.6,86.73,16741.0
2019-06-14 12:40:00,86.73,86.83,86.73,86.81,9907.0,86.73,86.83,86.73,86.81,9907.0
2019-06-14 12:50:00,86.82,86.84,86.67,86.75,19366.0,86.82,86.84,86.67,86.75,19366.0
2019-06-14 13:00:00,86.75,86.82,86.69,86.82,15736.0,86.75,86.82,86.69,86.82,15736.0
2019-06-14 13:10:00,86.81,86.83,86.74,86.81,13779.0,86.81,86.83,86.74,86.81,13779.0
2019-06-14 13:20:00,86.8,86.82,86.75,86.79,17945.0,86.8,86.82,86.75,86.79,17945.0
2019-06-14 13:30:00,86.79,86.88,86.74,86.78,14059.0,86.79,86.88,86.74,86.78,14059.0
2019-06-14 13:40:00,86.76,86.77,86.66,86.68,10950.0,86.76,86.77,86.66,86.68,10950.0
2019-06-14 13:50:00,86.69,86.69,86.62,86.66,6744.0,86.69,86.69,86.62,86.66,6744.0
2019-06-14 14:00:00,86.65,86.78,86.6,86.69,27870.0,86.65,86.78,86.6,86.69,27870.0
2019-06-14 14:10:00,86.67,86.81,86.62,86.8,21437.0,86.67,86.81,86.62,86.8,21437.0
2019-06-14 14:20:00,86.8,86.93,86.69,86.91,16120.0,86.8,86.93,86.69,86.91,16120.0
2019-06-14 14:30:00,86.92,86.95,86.85,86.88,18321.0,86.92,86.95,86.85,86.88,18321.0
2019-06-14 14:40:00,86.9,86.99,86.87,86.97,11903.0,86.9,86.99,86.87,86.97,11903.0
2019-06-14 14:50:00,86.97,86.98,86.88,86.96,11383.0,86.97,86.98,86.88,86.96,11383.0
2019-06-14 15:00:00,86.95,87.1,86.92,87.03,19057.0,86.95,87.1,86.92,87.03,19057.0
2019-06-14 15:10:00,87.04,87.14,87.02,87.11,24894.0,87.04,87.14,87.02,87.11,24894.0
2019-06-14 15:20:00,87.12,87.16,87.04,87.04,23835.0,87.12,87.16,87.04,87.04,23835.0
2019-06-14 15:30:00,87.05,87.19,87.01,87.17,44660.0,87.05,87.19,87.01,87.17,44660.0
2019-06-14 15:40:00,87.17,87.18,87.06,87.1,55367.0,87.17,87.18,87.06,87.1,55367.0
2019-06-14 15:50:00,87.1,87.26,87.1,87.14,116599.0,87.1,87.26,87.1,87.14,116599.0
2019-06-17 09:30:00,87.27,87.43,86.84,86.85,50835.0,87.27,87.43,86.84,86.85,50835.0
2019-06-17 09:40:00,86.8,87.08,86.52,86.92,16514.0,86.8,87.08,86.52,86.92,16514.0
2019-06-17 09:50:00,86.92,87.51,86.91,87.35,21561.0,86.92,87.51,86.91,87.35,21561.0
2019-06-17 10:00:00,87.38,87.49,87.28,87.47,29096.0,87.38,87.49,87.28,87.47,29096.0
2019-06-17 10:10:00,87.42,87.56,87.24,87.29,24776.0,87.42,87.56,87.24,87.29,24776.0
2019-06-17 10:20:00,87.28,87.35,87.12,87.12,20675.0,87.28,87.35,87.12,87.12,20675.0
2019-06-17 10:30:00,87.15,87.16,86.88,87.01,31683.0,87.15,87.16,86.88,87.01,31683.0
2019-06-17 10:40:00,86.99,87.2,86.98,87.13,40366.0,86.99,87.2,86.98,87.13,40366.0
2019-06-17 10:50:00,87.13,87.15,86.86,86.87,26031.0,87.13,87.15,86.86,86.87,26031.0
2019-06-17 11:00:00,86.86,87.01,86.74,86.82,34925.0,86.86,87.01,86.74,86.82,34925.0
2019-06-17 11:10:00,86.81,86.84,86.45,86.67,32954.0,86.81,86.84,86.45,86.67,32954.0
2019-06-17 11:20:00,86.67,86.8,86.55,86.58,26748.0,86.67,86.8,86.55,86.58,26748.0
2019-06-17 11:30:00,86.58,86.74,86.53,86.58,20401.0,86.58,86.74,86.53,86.58,20401.0
2019-06-17 11:40:00,86.61,86.81,86.57,86.81,19053.0,86.61,86.81,86.57,86.81,19053.0
2019-06-17 11:50:00,86.82,86.9,86.69,86.79,22281.0,86.82,86.9,86.69,86.79,22281.0
2019-06-17 12:00:00,86.77,86.83,86.65,86.68,16488.0,86.77,86.83,86.65,86.68,16488.0
2019-06-17 12:10:00,86.68,86.7,86.54,86.55,14222.0,86.68,86.7,86.54,86.55,14222.0
2019-06-17 12:20:00,86.55,86.58,86.41,86.44,49973.0,86.55,86.58,86.41,86.44,49973.0
2019-06-17 12:30:00,86.44,86.62,86.31,86.6,46083.0,86.44,86.62,86.31,86.6,46083.0
2019-06-17 12:40:00,86.61,86.66,86.58,86.64,14151.0,86.61,86.66,86.58,86.64,14151.0
2019-06-17 12:50:00,86.64,86.67,86.53,86.61,23576.0,86.64,86.67,86.53,86.61,23576.0
2019-06-17 13:00:00,86.58,86.77,86.57,86.74,11644.0,86.58,86.77,86.57,86.74,11644.0
2019-06-17 13:10:00,86.74,86.76,86.67,86.76,9425.0,86.74,86.76,86.67,86.76,9425.0
2019-06-17 13:20:00,86.76,86.87,86.76,86.78,15776.0,86.76,86.87,86.76,86.78,15776.0
2019-06-17 13:30:00,86.76,86.9,86.73,86.9,13803.0,86.76,86.9,86.73,86.9,13803.0
2019-06-17 13:40:00,86.9,86.91,86.81,86.86,23883.0,86.9,86.91,86.81,86.86,23883.0
2019-06-17 13:50:00,86.85,86.87,86.71,86.75,20795.0,86.85,86.87,86.71,86.75,20795.0
2019-06-17 14:00:00,86.76,86.8,86.69,86.71,13169.0,86.76,86.8,86.69,86.71,13169.0
2019-06-17 14:10:00,86.72,86.87,86.64,86.87,19094.0,86.72,86.87,86.64,86.87,19094.0
2019-06-17 14:20:00,86.86,86.91,86.73,86.76,17876.0,86.86,86.91,86.73,86.76,17876.0
2019-06-17 14:30:00,86.74,87.07,86.74,87.03,23234.0,86.74,87.07,86.74,87.03,23234.0
2019-06-17 14:40:00,87.02,87.08,86.96,87.0,18742.0,87.02,87.08,86.96,87.0,18742.0
2019-06-17 14:50:00,87.0,87.0,86.87,86.94,20128.0,87.0,87.0,86.87,86.94,20128.0
2019-06-17 15:00:00,86.92,86.97,86.86,86.97,25280.0,86.92,86.97,86.86,86.97,25280.0
2019-06-17 15:10:00,86.97,87.03,86.95,87.02,18768.0,86.97,87.03,86.95,87.02,18768.0
2019-06-17 15:20:00,87.03,87.07,86.97,87.02,22854.0,87.03,87.07,86.97,87.02,22854.0
2019-06-17 15:30:00,87.03,87.04,86.91,86.93,31229.0,87.03,87.04,86.91,86.93,31229.0
2019-06-17 15:40:00,86.92,86.94,86.8,86.8,52971.0,86.92,86.94,86.8,86.8,52971.0
2019-06-17 15:50:00,86.8,86.91,86.71,86.77,130745.0,86.8,86.91,86.71,86.77,130745.0
2019-06-18 09:30:00,87.49,88.02,87.1,88.02,52747.0,87.49,88.02,87.1,88.02,52747.0
2019-06-18 09:40:00,88.0,88.66,87.86,88.4,81145.0,88.0,88.66,87.86,88.4,81145.0
2019-06-18 09:50:00,88.4,88.49,88.21,88.4,32676.0,88.4,88.49,88.21,88.4,32676.0
2019-06-18 10:00:00,88.38,88.58,88.13,88.25,35425.0,88.38,88.58,88.13,88.25,35425.0
2019-06-18 10:10:00,88.3,88.44,88.07,88.22,21644.0,88.3,88.44,88.07,88.22,21644.0
2019-06-18 10:20:00,88.23,88.47,88.21,88.47,25119.0,88.23,88.47,88.21,88.47,25119.0
2019-06-18 10:30:00,88.47,88.57,88.31,88.36,22513.0,88.47,88.57,88.31,88.36,22513.0
2019-06-18 10:40:00,88.31,88.44,88.31,88.4,12747.0,88.31,88.44,88.31,88.4,12747.0
2019-06-18 10:50:00,88.4,88.4,88.17,88.28,19524.0,88.4,88.4,88.17,88.28,19524.0
2019-06-18 11:00:00,88.28,88.46,88.27,88.32,36700.0,88.28,88.46,88.27,88.32,36700.0
2019-06-18 11:10:00,88.28,88.29,88.16,88.17,25958.0,88.28,88.29,88.16,88.17,25958.0
2019-06-18 11:20:00,88.19,88.34,88.12,88.25,29907.0,88.19,88.34,88.12,88.25,29907.0
2019-06-18 11:30:00,88.25,88.33,88.15,88.22,17447.0,88.25,88.33,88.15,88.22,17447.0
2019-06-18 11:40:00,88.26,88.28,87.96,88.0,20142.0,88.26,88.28,87.96,88.0,20142.0
2019-06-18 11:50:00,87.99,88.12,87.92,87.98,15569.0,87.99,88.12,87.92,87.98,15569.0
2019-06-18 12:00:00,87.96,88.06,87.92,88.0,28626.0,87.96,88.06,87.92,88.0,28626.0
2019-06-18 12:10:00,87.99,88.09,87.76,87.83,19097.0,87.99,88.09,87.76,87.83,19097.0
2019-06-18 12:20:00,87.83,87.96,87.83,87.95,8811.0,87.83,87.96,87.83,87.95,8811.0
2019-06-18 12:30:00,87.95,88.01,87.91,87.99,11346.0,87.95,88.01,87.91,87.99,11346.0
2019-06-18 12:40:00,87.97,88.0,87.84,87.92,18572.0,87.97,88.0,87.84,87.92,18572.0
2019-06-18 12:50:00,87.93,87.93,87.72,87.76,11512.0,87.93,87.93,87.72,87.76,11512.0
2019-06-18 13:00:00,87.76,87.76,87.59,87.69,10694.0,87.76,87.76,87.59,87.69,10694.0
2019-06-18 13:10:00,87.69,87.87,87.67,87.82,10916.0,87.69,87.87,87.67,87.82,10916.0
2019-06-18 13:20:00,87.83,87.87,87.77,87.79,5917.0,87.83,87.87,87.77,87.79,5917.0
2019-06-18 13:30:00,87.8,87.88,87.8,87.83,7900.0,87.8,87.88,87.8,87.83,7900.0
2019-06-18 13:40:00,87.83,87.92,87.79,87.79,8317.0,87.83,87.92,87.79,87.79,8317.0
2019-06-18 13:50:00,87.8,87.92,87.8,87.89,7204.0,87.8,87.92,87.8,87.89,7204.0
2019-06-18 14:00:00,87.9,87.96,87.87,87.96,10760.0,87.9,87.96,87.87,87.96,10760.0
2019-06-18 14:10:00,87.96,88.01,87.89,87.95,18413.0,87.96,88.01,87.89,87.95,18413.0
2019-06-18 14:20:00,87.98,87.99,87.91,87.92,15860.0,87.98,87.99,87.91,87.92,15860.0
2019-06-18 14:30:00,87.91,87.91,87.62,87.68,16649.0,87.91,87.91,87.62,87.68,16649.0
2019-06-18 14:40:00,87.68,87.68,87.51,87.54,13857.0,87.68,87.68,87.51,87.54,13857.0
2019-06-18 14:50:00,87.53,87.58,87.45,87.45,24127.0,87.53,87.58,87.45,87.45,24127.0
2019-06-18 15:00:00,87.46,87.52,87.39,87.41,31497.0,87.46,87.52,87.39,87.41,31497.0
2019-06-18 15:10:00,87.42,87.52,87.38,87.49,44456.0,87.42,87.52,87.38,87.49,44456.0
2019-06-18 15:20:00,87.48,87.67,87.47,87.61,31620.0,87.48,87.67,87.47,87.61,31620.0
2019-06-18 15:30:00,87.61,87.62,87.32,87.32,55505.0,87.61,87.62,87.32,87.32,55505.0
2019-06-18 15:40:00,87.32,87.53,87.3,87.47,46208.0,87.32,87.53,87.3,87.47,46208.0
2019-06-18 15:50:00,87.46,87.49,87.34,87.41,143665.0,87.46,87.49,87.34,87.41,143665.0
2019-06-19 09:30:00,87.76,87.83,87.14,87.37,47470.0,87.76,87.83,87.14,87.37,47470.0
2019-06-19 09:40:00,87.39,87.83,87.34,87.69,20644.0,87.39,87.83,87.34,87.69,20644.0
2019-06-19 09:50:00,87.65,87.73,87.45,87.62,17906.0,87.65,87.73,87.45,87.62,17906.0
2019-06-19 10:00:00,87.66,87.82,87.55,87.82,17995.0,87.66,87.82,87.55,87.82,17995.0
2019-06-19 10:10:00,87.79,87.83,87.66,87.75,16629.0,87.79,87.83,87.66,87.75,16629.0
2019-06-19 10:20:00,87.71,88.05,87.71,87.75,27008.0,87.71,88.05,87.71,87.75,27008.0
2019-06-19 10:30:00,87.82,87.86,87.68,87.86,20565.0,87.82,87.86,87.68,87.86,20565.0
2019-06-19 10:40:00,87.88,87.88,87.7,87.76,18883.0,87.88,87.88,87.7,87.76,18883.0
2019-06-19 10:50:00,87.75,87.87,87.64,87.76,13035.0,87.75,87.87,87.64,87.76,13035.0
2019-06-19 11:00:00,87.75,87.81,87.69,87.7,9795.0,87.75,87.81,87.69,87.7,9795.0
2019-06-19 11:10:00,87.72,87.72,87.47,87.58,14000.0,87.72,87.72,87.47,87.58,14000.0
2019-06-19 11:20:00,87.54,87.69,87.54,87.63,11174.0,87.54,87.69,87.54,87.63,11174.0
2019-06-19 11:30:00,87.62,87.81,87.61,87.8,10861.0,87.62,87.81,87.61,87.8,10861.0
2019-06-19 11:40:00,87.81,87.95,87.81,87.89,9584.0,87.81,87.95,87.81,87.89,9584.0
2019-06-19 11:50:00,87.89,88.01,87.89,87.94,7361.0,87.89,88.01,87.89,87.94,7361.0
2019-06-19 12:00:00,87.98,87.98,87.85,87.85,7749.0,87.98,87.98,87.85,87.85,7749.0
2019-06-19 12:10:00,87.87,87.94,87.78,87.83,7786.0,87.87,87.94,87.78,87.83,7786.0
2019-06-19 12:20:00,87.82,88.03,87.79,87.96,22094.0,87.82,88.03,87.79,87.96,22094.0
2019-06-19 12:30:00,87.93,88.0,87.9,87.98,19991.0,87.93,88.0,87.9,87.98,19991.0
2019-06-19 12:40:00,88.0,88.1,87.98,88.04,9607.0,88.0,88.1,87.98,88.04,9607.0
2019-06-19 12:50:00,88.04,88.09,87.99,88.0,11103.0,88.04,88.09,87.99,88.0,11103.0
2019-06-19 13:00:00,87.98,88.0,87.92,88.0,5500.0,87.98,88.0,87.92,88.0,5500.0
2019-06-19 13:10:00,87.98,88.13,87.94,87.96,12702.0,87.98,88.13,87.94,87.96,12702.0
2019-06-19 13:20:00,87.95,88.06,87.94,88.06,10507.0,87.95,88.06,87.94,88.06,10507.0
2019-06-19 13:30:00,88.05,88.27,88.04,88.22,22593.0,88.05,88.27,88.04,88.22,22593.0
2019-06-19 13:40:00,88.17,88.19,88.1,88.17,6400.0,88.17,88.19,88.1,88.17,6400.0
2019-06-19 13:50:00,88.17,88.25,88.01,88.08,12111.0,88.17,88.25,88.01,88.08,12111.0
2019-06-19 14:00:00,88.16,88.72,87.87,88.47,36018.0,88.16,88.72,87.87,88.47,36018.0
2019-06-19 14:10:00,88.42,88.45,88.21,88.25,33390.0,88.42,88.45,88.21,88.25,33390.0
2019-06-19 14:20:00,88.24,88.38,88.16,88.26,17305.0,88.24,88.38,88.16,88.26,17305.0
2019-06-19 14:30:00,88.29,88.49,88.21,88.22,16870.0,88.29,88.49,88.21,88.22,16870.0
2019-06-19 14:40:00,88.2,88.27,88.01,88.06,29616.0,88.2,88.27,88.01,88.06,29616.0
2019-06-19 14:50:00,88.06,88.14,88.01,88.03,37668.0,88.06,88.14,88.01,88.03,37668.0
2019-06-19 15:00:00,88.01,88.12,87.94,88.02,32351.0,88.01,88.12,87.94,88.02,32351.0
2019-06-19 15:10:00,88.04,88.21,87.99,88.21,15492.0,88.04,88.21,87.99,88.21,15492.0
2019-06-19 15:20:00,88.21,88.27,88.16,88.22,26527.0,88.21,88.27,88.16,88.22,26527.0
2019-06-19 15:30:00,88.23,88.28,88.12,88.17,70313.0,88.23,88.28,88.12,88.17,70313.0
2019-06-19 15:40:00,88.17,88.74,88.17,88.63,142785.0,88.17,88.74,88.17,88.63,142785.0
2019-06-19 15:50:00,88.62,88.88,88.55,88.68,214272.0,88.62,88.88,88.55,88.68,214272.0
2019-06-20 09:30:00,89.32,89.41,87.01,87.17,105387.0,89.32,89.41,87.01,87.17,105387.0
2019-06-20 09:40:00,87.35,87.69,86.84,87.19,138314.0,87.35,87.69,86.84,87.19,138314.0
2019-06-20 09:50:00,87.18,87.29,86.97,87.14,52067.0,87.18,87.29,86.97,87.14,52067.0
2019-06-20 10:00:00,87.07,87.39,86.99,87.33,62698.0,87.07,87.39,86.99,87.33,62698.0
2019-06-20 10:10:00,87.31,87.5,87.11,87.16,50545.0,87.31,87.5,87.11,87.16,50545.0
2019-06-20 10:20:00,87.16,87.24,86.95,87.12,79926.0,87.16,87.24,86.95,87.12,79926.0
2019-06-20 10:30:00,87.18,87.29,86.96,87.09,46452.0,87.18,87.29,86.96,87.09,46452.0
2019-06-20 10:40:00,87.08,87.09,86.57,86.57,66704.0,87.08,87.09,86.57,86.57,66704.0
2019-06-20 10:50:00,86.57,86.8,86.45,86.56,66695.0,86.57,86.8,86.45,86.56,66695.0
2019-06-20 11:00:00,86.55,86.71,86.4,86.64,73873.0,86.55,86.71,86.4,86.64,73873.0
2019-06-20 11:10:00,86.63,86.73,86.46,86.51,101580.0,86.63,86.73,86.46,86.51,101580.0
2019-06-20 11:20:00,86.51,86.73,86.48,86.65,45395.0,86.51,86.73,86.48,86.65,45395.0
2019-06-20 11:30:00,86.63,86.63,86.25,86.31,54233.0,86.63,86.63,86.25,86.31,54233.0
2019-06-20 11:40:00,86.34,86.5,86.25,86.29,42443.0,86.34,86.5,86.25,86.29,42443.0
2019-06-20 11:50:00,86.29,86.39,86.07,86.14,49445.0,86.29,86.39,86.07,86.14,49445.0
2019-06-20 12:00:00,86.17,86.31,86.09,86.13,35366.0,86.17,86.31,86.09,86.13,35366.0
2019-06-20 12:10:00,86.11,86.17,85.89,85.98,64013.0,86.11,86.17,85.89,85.98,64013.0
2019-06-20 12:20:00,85.99,86.3,85.9,86.3,38501.0,85.99,86.3,85.9,86.3,38501.0
2019-06-20 12:30:00,86.3,86.49,86.09,86.09,82528.0,86.3,86.49,86.09,86.09,82528.0
2019-06-20 12:40:00,86.08,86.19,85.97,86.16,36497.0,86.08,86.19,85.97,86.16,36497.0
2019-06-20 12:50:00,86.17,86.31,86.02,86.23,23339.0,86.17,86.31,86.02,86.23,23339.0
2019-06-20 13:00:00,86.22,86.27,86.04,86.14,40367.0,86.22,86.27,86.04,86.14,40367.0
2019-06-20 13:10:00,86.1,86.23,86.03,86.22,24742.0,86.1,86.23,86.03,86.22,24742.0
2019-06-20 13:20:00,86.21,86.42,86.17,86.42,25423.0,86.21,86.42,86.17,86.42,25423.0
2019-06-20 13:30:00,86.43,86.56,86.37,86.4,30075.0,86.43,86.56,86.37,86.4,30075.0
2019-06-20 13:40:00,86.39,86.44,86.34,86.43,14830.0,86.39,86.44,86.34,86.43,14830.0
2019-06-20 13:50:00,86.45,86.57,86.44,86.48,13723.0,86.45,86.57,86.44,86.48,13723.0
2019-06-20 14:00:00,86.49,86.58,86.43,86.58,17199.0,86.49,86.58,86.43,86.58,17199.0
2019-06-20 14:10:00,86.54,86.62,86.46,86.58,37787.0,86.54,86.62,86.46,86.58,37787.0
2019-06-20 14:20:00,86.58,86.75,86.53,86.68,19863.0,86.58,86.75,86.53,86.68,19863.0
2019-06-20 14:30:00,86.67,86.78,86.59,86.67,23263.0,86.67,86.78,86.59,86.67,23263.0
2019-06-20 14:40:00,86.68,86.73,86.61,86.72,15549.0,86.68,86.73,86.61,86.72,15549.0
2019-06-20 14:50:00,86.73,86.83,86.6,86.6,156513.0,86.73,86.83,86.6,86.6,156513.0
2019-06-20 15:00:00,86.6,86.73,86.52,86.61,33807.0,86.6,86.73,86.52,86.61,33807.0
2019-06-20 15:10:00,86.62,86.86,86.62,86.77,28747.0,86.62,86.86,86.62,86.77,28747.0
2019-06-20 15:20:00,86.79,86.96,86.75,86.9,37221.0,86.79,86.96,86.75,86.9,37221.0
2019-06-20 15:30:00,86.89,87.09,86.86,87.04,52481.0,86.89,87.09,86.86,87.04,52481.0
2019-06-20 15:40:00,87.04,87.26,86.99,87.23,68039.0,87.04,87.26,86.99,87.23,68039.0
2019-06-20 15:50:00,87.23,87.32,87.1,87.1,160989.0,87.23,87.32,87.1,87.1,160989.0
2019-06-21 09:30:00,86.75,87.1,86.31,86.8,265344.0,86.75,87.1,86.31,86.8,265344.0
2019-06-21 09:40:00,86.85,87.23,86.74,87.15,49049.0,86.85,87.23,86.74,87.15,49049.0
2019-06-21 09:50:00,87.16,87.84,86.99,87.52,116174.0,87.16,87.84,86.99,87.52,116174.0
2019-06-21 10:00:00,87.53,87.77,87.49,87.59,49849.0,87.53,87.77,87.49,87.59,49849.0
2019-06-21 10:10:00,87.63,87.71,87.37,87.55,26155.0,87.63,87.71,87.37,87.55,26155.0
2019-06-21 10:20:00,87.56,87.84,87.56,87.73,33077.0,87.56,87.84,87.56,87.73,33077.0
2019-06-21 10:30:00,87.72,87.84,87.62,87.77,37250.0,87.72,87.84,87.62,87.77,37250.0
2019-06-21 10:40:00,87.78,87.99,87.72,87.92,48925.0,87.78,87.99,87.72,87.92,48925.0
2019-06-21 10:50:00,87.9,87.94,87.74,87.78,15220.0,87.9,87.94,87.74,87.78,15220.0
2019-06-21 11:00:00,87.78,88.16,87.78,88.15,47745.0,87.78,88.16,87.78,88.15,47745.0
2019-06-21 11:10:00,88.14,88.14,87.87,87.96,17634.0,88.14,88.14,87.87,87.96,17634.0
2019-06-21 11:20:00,87.97,88.03,87.8,87.8,15272.0,87.97,88.03,87.8,87.8,15272.0
2019-06-21 11:30:00,87.78,87.94,87.76,87.82,18258.0,87.78,87.94,87.76,87.82,18258.0
2019-06-21 11:40:00,87.8,87.84,87.42,87.42,24981.0,87.8,87.84,87.42,87.42,24981.0
2019-06-21 11:50:00,87.44,87.54,87.4,87.52,12909.0,87.44,87.54,87.4,87.52,12909.0
2019-06-21 12:00:00,87.49,87.6,87.43,87.53,18600.0,87.49,87.6,87.43,87.53,18600.0
2019-06-21 12:10:00,87.52,87.54,87.38,87.4,8991.0,87.52,87.54,87.38,87.4,8991.0
2019-06-21 12:20:00,87.4,87.45,87.2,87.22,22523.0,87.4,87.45,87.2,87.22,22523.0
2019-06-21 12:30:00,87.21,87.34,87.21,87.34,9777.0,87.21,87.34,87.21,87.34,9777.0
2019-06-21 12:40:00,87.33,87.52,87.33,87.41,12122.0,87.33,87.52,87.33,87.41,12122.0
2019-06-21 12:50:00,87.42,87.49,87.28,87.31,13712.0,87.42,87.49,87.28,87.31,13712.0
2019-06-21 13:00:00,87.33,87.38,87.24,87.3,9543.0,87.33,87.38,87.24,87.3,9543.0
2019-06-21 13:10:00,87.28,87.32,87.24,87.26,8347.0,87.28,87.32,87.24,87.26,8347.0
2019-06-21 13:20:00,87.25,87.25,87.14,87.2,23074.0,87.25,87.25,87.14,87.2,23074.0
2019-06-21 13:30:00,87.23,87.25,87.17,87.2,8116.0,87.23,87.25,87.17,87.2,8116.0
2019-06-21 13:40:00,87.21,87.27,87.06,87.09,10933.0,87.21,87.27,87.06,87.09,10933.0
2019-06-21 13:50:00,87.07,87.26,87.07,87.24,8132.0,87.07,87.26,87.07,87.24,8132.0
2019-06-21 14:00:00,87.25,87.32,87.19,87.24,11687.0,87.25,87.32,87.19,87.24,11687.0
2019-06-21 14:10:00,87.26,87.38,87.24,87.27,17259.0,87.26,87.38,87.24,87.27,17259.0
2019-06-21 14:20:00,87.28,87.34,87.23,87.32,9060.0,87.28,87.34,87.23,87.32,9060.0
2019-06-21 14:30:00,87.3,87.4,87.2,87.23,12875.0,87.3,87.4,87.2,87.23,12875.0
2019-06-21 14:40:00,87.22,87.22,87.08,87.12,18013.0,87.22,87.22,87.08,87.12,18013.0
2019-06-21 14:50:00,87.12,87.18,86.92,87.01,15259.0,87.12,87.18,86.92,87.01,15259.0
2019-06-21 15:00:00,87.02,87.22,87.02,87.18,17621.0,87.02,87.22,87.02,87.18,17621.0
2019-06-21 15:10:00,87.16,87.35,87.13,87.29,26597.0,87.16,87.35,87.13,87.29,26597.0
2019-06-21 15:20:00,87.29,87.33,87.2,87.22,23780.0,87.29,87.33,87.2,87.22,23780.0
2019-06-21 15:30:00,87.19,87.26,87.19,87.23,38735.0,87.19,87.26,87.19,87.23,38735.0
2019-06-21 15:40:00,87.21,87.31,87.01,87.01,58814.0,87.21,87.31,87.01,87.01,58814.0
2019-06-21 15:50:00,86.99,87.02,86.68,86.72,135309.0,86.99,87.02,86.68,86.72,135309.0
2019-06-24 09:30:00,86.78,86.99,86.32,86.56,46143.0,86.78,86.99,86.32,86.56,46143.0
2019-06-24 09:40:00,86.67,87.11,86.62,86.69,55118.0,86.67,87.11,86.62,86.69,55118.0
2019-06-24 09:50:00,86.72,86.83,86.6,86.67,49736.0,86.72,86.83,86.6,86.67,49736.0
2019-06-24 10:00:00,86.63,86.7,86.42,86.63,36543.0,86.63,86.7,86.42,86.63,36543.0
2019-06-24 10:10:00,86.63,86.63,86.32,86.42,15704.0,86.63,86.63,86.32,86.42,15704.0
2019-06-24 10:20:00,86.41,86.51,86.33,86.4,18988.0,86.41,86.51,86.33,86.4,18988.0
2019-06-24 10:30:00,86.41,86.45,86.33,86.4,23603.0,86.41,86.45,86.33,86.4,23603.0
2019-06-24 10:40:00,86.4,86.47,86.33,86.39,24178.0,86.4,86.47,86.33,86.39,24178.0
2019-06-24 10:50:00,86.38,86.38,86.23,86.27,17867.0,86.38,86.38,86.23,86.27,17867.0
2019-06-24 11:00:00,86.29,86.39,86.24,86.27,17859.0,86.29,86.39,86.24,86.27,17859.0
2019-06-24 11:10:00,86.26,86.34,86.11,86.2,16103.0,86.26,86.34,86.11,86.2,16103.0
2019-06-24 11:20:00,86.2,86.21,86.05,86.19,15659.0,86.2,86.21,86.05,86.19,15659.0
2019-06-24 11:30:00,86.19,86.3,86.15,86.15,20174.0,86.19,86.3,86.15,86.15,20174.0
2019-06-24 11:40:00,86.17,86.3,86.13,86.3,11865.0,86.17,86.3,86.13,86.3,11865.0
2019-06-24 11:50:00,86.32,86.48,86.26,86.39,12733.0,86.32,86.48,86.26,86.39,12733.0
2019-06-24 12:00:00,86.39,86.47,86.32,86.44,22823.0,86.39,86.47,86.32,86.44,22823.0
2019-06-24 12:10:00,86.43,86.63,86.4,86.63,15461.0,86.43,86.63,86.4,86.63,15461.0
2019-06-24 12:20:00,86.64,86.64,86.56,86.6,18270.0,86.64,86.64,86.56,86.6,18270.0
2019-06-24 12:30:00,86.59,86.59,86.36,86.44,15051.0,86.59,86.59,86.36,86.44,15051.0
2019-06-24 12:40:00,86.42,86.46,86.36,86.46,9713.0,86.42,86.46,86.36,86.46,9713.0
2019-06-24 12:50:00,86.49,86.49,86.36,86.36,7452.0,86.49,86.49,86.36,86.36,7452.0
2019-06-24 13:00:00,86.33,86.48,86.33,86.36,12181.0,86.33,86.48,86.33,86.36,12181.0
2019-06-24 13:10:00,86.36,86.45,86.36,86.41,13136.0,86.36,86.45,86.36,86.41,13136.0
2019-06-24 13:20:00,86.4,86.43,86.33,86.34,12890.0,86.4,86.43,86.33,86.34,12890.0
2019-06-24 13:30:00,86.34,86.41,86.27,86.38,31316.0,86.34,86.41,86.27,86.38,31316.0
2019-06-24 13:40:00,86.37,86.38,86.25,86.27,8062.0,86.37,86.38,86.25,86.27,8062.0
2019-06-24 13:50:00,86.27,86.32,86.13,86.32,28954.0,86.27,86.32,86.13,86.32,28954.0
2019-06-24 14:00:00,86.33,86.48,86.32,86.48,17123.0,86.33,86.48,86.32,86.48,17123.0
2019-06-24 14:10:00,86.49,86.5,86.38,86.38,10459.0,86.49,86.5,86.38,86.38,10459.0
2019-06-24 14:20:00,86.38,86.5,86.33,86.49,11330.0,86.38,86.5,86.33,86.49,11330.0
2019-06-24 14:30:00,86.49,86.62,86.46,86.6,11620.0,86.49,86.62,86.46,86.6,11620.0
2019-06-24 14:40:00,86.6,86.64,86.58,86.61,9668.0,86.6,86.64,86.58,86.61,9668.0
2019-06-24 14:50:00,86.61,86.74,86.59,86.7,15205.0,86.61,86.74,86.59,86.7,15205.0
2019-06-24 15:00:00,86.71,86.76,86.6,86.71,19599.0,86.71,86.76,86.6,86.71,19599.0
2019-06-24 15:10:00,86.71,86.83,86.65,86.72,17970.0,86.71,86.83,86.65,86.72,17970.0
2019-06-24 15:20:00,86.73,86.9,86.72,86.77,21669.0,86.73,86.9,86.72,86.77,21669.0
2019-06-24 15:30:00,86.78,86.81,86.67,86.68,27676.0,86.78,86.81,86.67,86.68,27676.0
2019-06-24 15:40:00,86.67,86.7,86.54,86.56,32206.0,86.67,86.7,86.54,86.56,32206.0
2019-06-24 15:50:00,86.55,86.6,86.47,86.55,122114.0,86.55,86.6,86.47,86.55,122114.0
2019-06-25 09:30:00,86.63,87.13,86.3,86.83,33979.0,86.63,87.13,86.3,86.83,33979.0
2019-06-25 09:40:00,86.76,87.23,86.76,86.95,53822.0,86.76,87.23,86.76,86.95,53822.0
2019-06-25 09:50:00,86.95,87.02,86.63,86.93,15865.0,86.95,87.02,86.63,86.93,15865.0
2019-06-25 10:00:00,86.87,86.98,86.85,86.94,17269.0,86.87,86.98,86.85,86.94,17269.0
2019-06-25 10:10:00,86.95,87.01,86.78,86.79,38048.0,86.95,87.01,86.78,86.79,38048.0
2019-06-25 10:20:00,86.76,86.83,86.6,86.79,25040.0,86.76,86.83,86.6,86.79,25040.0
2019-06-25 10:30:00,86.81,87.03,86.8,86.97,16743.0,86.81,87.03,86.8,86.97,16743.0
2019-06-25 10:40:00,86.98,87.02,86.93,86.96,10618.0,86.98,87.02,86.93,86.96,10618.0
2019-06-25 10:50:00,86.95,87.07,86.95,86.99,19516.0,86.95,87.07,86.95,86.99,19516.0
2019-06-25 11:00:00,86.99,87.0,86.58,86.58,31154.0,86.99,87.0,86.58,86.58,31154.0
2019-06-25 11:10:00,86.58,86.65,86.43,86.51,38156.0,86.58,86.65,86.43,86.51,38156.0
2019-06-25 11:20:00,86.52,86.52,86.34,86.36,25798.0,86.52,86.52,86.34,86.36,25798.0
2019-06-25 11:30:00,86.38,86.39,86.02,86.09,44969.0,86.38,86.39,86.02,86.09,44969.0
2019-06-25 11:40:00,86.09,86.11,85.88,85.91,32976.0,86.09,86.11,85.88,85.91,32976.0
2019-06-25 11:50:00,85.88,85.96,85.82,85.93,41981.0,85.88,85.96,85.82,85.93,41981.0
2019-06-25 12:00:00,85.93,86.25,85.92,86.19,23063.0,85.93,86.25,85.92,86.19,23063.0
2019-06-25 12:10:00,86.19,86.22,86.1,86.13,35521.0,86.19,86.22,86.1,86.13,35521.0
2019-06-25 12:20:00,86.1,86.15,85.91,85.93,44495.0,86.1,86.15,85.91,85.93,44495.0
2019-06-25 12:30:00,85.91,85.92,85.57,85.58,53246.0,85.91,85.92,85.57,85.58,53246.0
2019-06-25 12:40:00,85.58,85.58,85.37,85.49,54331.0,85.58,85.58,85.37,85.49,54331.0
2019-06-25 12:50:00,85.5,85.5,85.23,85.28,45927.0,85.5,85.5,85.23,85.28,45927.0
2019-06-25 13:00:00,85.32,85.34,85.18,85.34,40631.0,85.32,85.34,85.18,85.34,40631.0
2019-06-25 13:10:00,85.34,85.39,85.25,85.35,40722.0,85.34,85.39,85.25,85.35,40722.0
2019-06-25 13:20:00,85.36,85.54,85.35,85.54,25089.0,85.36,85.54,85.35,85.54,25089.0
2019-06-25 13:30:00,85.54,85.71,85.53,85.66,16741.0,85.54,85.71,85.53,85.66,16741.0
2019-06-25 13:40:00,85.67,85.68,85.59,85.63,10615.0,85.67,85.68,85.59,85.63,10615.0
2019-06-25 13:50:00,85.64,85.68,85.49,85.49,11156.0,85.64,85.68,85.49,85.49,11156.0
2019-06-25 14:00:00,85.49,85.6,85.49,85.55,14169.0,85.49,85.6,85.49,85.55,14169.0
2019-06-25 14:10:00,85.59,85.59,85.46,85.55,11794.0,85.59,85.59,85.46,85.55,11794.0
2019-06-25 14:20:00,85.56,85.56,85.3,85.4,20412.0,85.56,85.56,85.3,85.4,20412.0
2019-06-25 14:30:00,85.4,85.4,85.18,85.23,18610.0,85.4,85.4,85.18,85.23,18610.0
2019-06-25 14:40:00,85.23,85.27,85.18,85.18,17663.0,85.23,85.27,85.18,85.18,17663.0
2019-06-25 14:50:00,85.18,85.46,85.18,85.45,14738.0,85.18,85.46,85.18,85.45,14738.0
2019-06-25 15:00:00,85.44,85.55,85.33,85.33,30024.0,85.44,85.55,85.33,85.33,30024.0
2019-06-25 15:10:00,85.33,85.33,85.22,85.25,18692.0,85.33,85.33,85.22,85.25,18692.0
2019-06-25 15:20:00,85.26,85.49,85.25,85.39,21903.0,85.26,85.49,85.25,85.39,21903.0
2019-06-25 15:30:00,85.39,85.42,85.11,85.11,50679.0,85.39,85.42,85.11,85.11,50679.0
2019-06-25 15:40:00,85.11,85.26,85.11,85.19,55875.0,85.11,85.26,85.11,85.19,55875.0
2019-06-25 15:50:00,85.18,85.19,84.81,85.06,230449.0,85.18,85.19,84.81,85.06,230449.0
2019-06-26 09:30:00,85.38,85.79,85.0,85.16,41822.0,85.38,85.79,85.0,85.16,41822.0
2019-06-26 09:40:00,85.14,85.33,84.85,84.9,65705.0,85.14,85.33,84.85,84.9,65705.0
2019-06-26 09:50:00,84.86,85.2,84.75,85.12,81545.0,84.86,85.2,84.75,85.12,81545.0
2019-06-26 10:00:00,85.12,85.27,85.01,85.13,73518.0,85.12,85.27,85.01,85.13,73518.0
2019-06-26 10:10:00,85.11,85.23,85.04,85.23,25130.0,85.11,85.23,85.04,85.23,25130.0
2019-06-26 10:20:00,85.26,85.31,85.16,85.18,27207.0,85.26,85.31,85.16,85.18,27207.0
2019-06-26 10:30:00,85.19,85.25,85.05,85.18,28253.0,85.19,85.25,85.05,85.18,28253.0
2019-06-26 10:40:00,85.16,85.29,85.14,85.24,16705.0,85.16,85.29,85.14,85.24,16705.0
2019-06-26 10:50:00,85.23,85.29,85.04,85.11,17517.0,85.23,85.29,85.04,85.11,17517.0
2019-06-26 11:00:00,85.1,85.21,85.07,85.13,50474.0,85.1,85.21,85.07,85.13,50474.0
2019-06-26 11:10:00,85.13,85.14,84.88,84.98,23418.0,85.13,85.14,84.88,84.98,23418.0
2019-06-26 11:20:00,84.95,85.08,84.95,85.06,15487.0,84.95,85.08,84.95,85.06,15487.0
2019-06-26 11:30:00,85.09,85.13,84.97,85.01,13950.0,85.09,85.13,84.97,85.01,13950.0
2019-06-26 11:40:00,85.01,85.09,84.95,85.06,17952.0,85.01,85.09,84.95,85.06,17952.0
2019-06-26 11:50:00,85.05,85.1,85.02,85.08,9533.0,85.05,85.1,85.02,85.08,9533.0
2019-06-26 12:00:00,85.07,85.13,85.03,85.06,31881.0,85.07,85.13,85.03,85.06,31881.0
2019-06-26 12:10:00,85.06,85.1,85.0,85.07,29424.0,85.06,85.1,85.0,85.07,29424.0
2019-06-26 12:20:00,85.08,85.1,85.01,85.09,23840.0,85.08,85.1,85.01,85.09,23840.0
2019-06-26 12:30:00,85.1,85.18,85.08,85.11,22646.0,85.1,85.18,85.08,85.11,22646.0
2019-06-26 12:40:00,85.13,85.42,85.09,85.35,26572.0,85.13,85.42,85.09,85.35,26572.0
2019-06-26 12:50:00,85.35,85.44,85.33,85.42,19263.0,85.35,85.44,85.33,85.42,19263.0
2019-06-26 13:00:00,85.42,85.49,85.28,85.28,20615.0,85.42,85.49,85.28,85.28,20615.0
2019-06-26 13:10:00,85.3,85.43,85.27,85.41,11972.0,85.3,85.43,85.27,85.41,11972.0
2019-06-26 13:20:00,85.39,85.49,85.28,85.31,11563.0,85.39,85.49,85.28,85.31,11563.0
2019-06-26 13:30:00,85.3,85.4,85.27,85.32,12867.0,85.3,85.4,85.27,85.32,12867.0
2019-06-26 13:40:00,85.35,85.39,85.22,85.25,9491.0,85.35,85.39,85.22,85.25,9491.0
2019-06-26 13:50:00,85.27,85.38,85.24,85.38,23732.0,85.27,85.38,85.24,85.38,23732.0
2019-06-26 14:00:00,85.39,85.41,85.27,85.28,15209.0,85.39,85.41,85.27,85.28,15209.0
2019-06-26 14:10:00,85.26,85.5,85.25,85.48,12176.0,85.26,85.5,85.25,85.48,12176.0
2019-06-26 14:20:00,85.5,85.59,85.44,85.59,14120.0,85.5,85.59,85.44,85.59,14120.0
2019-06-26 14:30:00,85.59,85.59,85.48,85.48,7293.0,85.59,85.59,85.48,85.48,7293.0
2019-06-26 14:40:00,85.49,85.57,85.45,85.54,9467.0,85.49,85.57,85.45,85.54,9467.0
2019-06-26 14:50:00,85.53,85.55,85.41,85.5,16848.0,85.53,85.55,85.41,85.5,16848.0
2019-06-26 15:00:00,85.5,85.55,85.41,85.47,16983.0,85.5,85.55,85.41,85.47,16983.0
2019-06-26 15:10:00,85.47,85.66,85.46,85.65,22642.0,85.47,85.66,85.46,85.65,22642.0
2019-06-26 15:20:00,85.63,85.68,85.57,85.57,26349.0,85.63,85.68,85.57,85.57,26349.0
2019-06-26 15:30:00,85.56,85.77,85.55,85.74,45451.0,85.56,85.77,85.55,85.74,45451.0
2019-06-26 15:40:00,85.75,85.81,85.55,85.64,57668.0,85.75,85.81,85.55,85.64,57668.0
2019-06-26 15:50:00,85.65,85.71,85.19,85.33,159510.0,85.65,85.71,85.19,85.33,159510.0
2019-06-27 09:30:00,85.64,86.53,85.13,86.37,44278.0,85.64,86.53,85.13,86.37,44278.0
2019-06-27 09:40:00,86.31,86.8,86.28,86.5,28465.0,86.31,86.8,86.28,86.5,28465.0
2019-06-27 09:50:00,86.56,86.69,86.37,86.42,47885.0,86.56,86.69,86.37,86.42,47885.0
2019-06-27 10:00:00,86.39,86.47,86.09,86.11,61262.0,86.39,86.47,86.09,86.11,61262.0
2019-06-27 10:10:00,86.12,86.48,86.07,86.39,17900.0,86.12,86.48,86.07,86.39,17900.0
2019-06-27 10:20:00,86.4,86.46,86.3,86.38,19222.0,86.4,86.46,86.3,86.38,19222.0
2019-06-27 10:30:00,86.37,86.46,86.25,86.27,20343.0,86.37,86.46,86.25,86.27,20343.0
2019-06-27 10:40:00,86.27,86.44,86.27,86.44,12781.0,86.27,86.44,86.27,86.44,12781.0
2019-06-27 10:50:00,86.41,86.48,86.31,86.34,18525.0,86.41,86.48,86.31,86.34,18525.0
2019-06-27 11:00:00,86.31,86.31,86.16,86.21,21521.0,86.31,86.31,86.16,86.21,21521.0
2019-06-27 11:10:00,86.2,86.38,86.08,86.16,16814.0,86.2,86.38,86.08,86.16,16814.0
2019-06-27 11:20:00,86.2,86.28,86.13,86.18,14540.0,86.2,86.28,86.13,86.18,14540.0
2019-06-27 11:30:00,86.17,86.34,86.15,86.29,22292.0,86.17,86.34,86.15,86.29,22292.0
2019-06-27 11:40:00,86.27,86.5,86.25,86.42,19481.0,86.27,86.5,86.25,86.42,19481.0
2019-06-27 11:50:00,86.47,86.55,86.4,86.46,16660.0,86.47,86.55,86.4,86.46,16660.0
2019-06-27 12:00:00,86.43,86.54,86.39,86.54,8273.0,86.43,86.54,86.39,86.54,8273.0
2019-06-27 12:10:00,86.53,86.81,86.53,86.72,7959.0,86.53,86.81,86.53,86.72,7959.0
2019-06-27 12:20:00,86.73,86.74,86.63,86.67,12463.0,86.73,86.74,86.63,86.67,12463.0
2019-06-27 12:30:00,86.67,86.85,86.67,86.76,9148.0,86.67,86.85,86.67,86.76,9148.0
2019-06-27 12:40:00,86.83,86.86,86.71,86.71,17246.0,86.83,86.86,86.71,86.71,17246.0
2019-06-27 12:50:00,86.72,86.75,86.67,86.75,5878.0,86.72,86.75,86.67,86.75,5878.0
2019-06-27 13:00:00,86.74,86.79,86.69,86.72,11741.0,86.74,86.79,86.69,86.72,11741.0
2019-06-27 13:10:00,86.73,86.77,86.62,86.62,10498.0,86.73,86.77,86.62,86.62,10498.0
2019-06-27 13:20:00,86.58,86.64,86.55,86.57,3900.0,86.58,86.64,86.55,86.57,3900.0
2019-06-27 13:30:00,86.58,86.74,86.56,86.64,9933.0,86.58,86.74,86.56,86.64,9933.0
2019-06-27 13:40:00,86.61,86.68,86.57,86.67,5644.0,86.61,86.68,86.57,86.67,5644.0
2019-06-27 13:50:00,86.62,86.62,86.51,86.51,4188.0,86.62,86.62,86.51,86.51,4188.0
2019-06-27 14:00:00,86.51,86.55,86.47,86.51,8747.0,86.51,86.55,86.47,86.51,8747.0
2019-06-27 14:10:00,86.51,86.53,86.39,86.39,14540.0,86.51,86.53,86.39,86.39,14540.0
2019-06-27 14:20:00,86.43,86.43,86.33,86.38,8196.0,86.43,86.43,86.33,86.38,8196.0
2019-06-27 14:30:00,86.36,86.4,86.33,86.33,7817.0,86.36,86.4,86.33,86.33,7817.0
2019-06-27 14:40:00,86.34,86.34,86.19,86.24,12730.0,86.34,86.34,86.19,86.24,12730.0
2019-06-27 14:50:00,86.27,86.29,86.14,86.15,10291.0,86.27,86.29,86.14,86.15,10291.0
2019-06-27 15:00:00,86.15,86.24,86.09,86.12,13561.0,86.15,86.24,86.09,86.12,13561.0
2019-06-27 15:10:00,86.14,86.2,86.13,86.18,12902.0,86.14,86.2,86.13,86.18,12902.0
2019-06-27 15:20:00,86.18,86.23,86.17,86.21,16590.0,86.18,86.23,86.17,86.21,16590.0
2019-06-27 15:30:00,86.22,86.57,86.09,86.55,67701.0,86.22,86.57,86.09,86.55,67701.0
2019-06-27 15:40:00,86.53,86.67,86.52,86.63,38170.0,86.53,86.67,86.52,86.63,38170.0
2019-06-27 15:50:00,86.64,86.66,86.41,86.43,93338.0,86.64,86.66,86.41,86.43,93338.0
2019-06-28 09:30:00,86.66,87.74,86.66,87.48,48918.0,86.66,87.74,86.66,87.48,48918.0
2019-06-28 09:40:00,87.48,87.57,87.12,87.17,26365.0,87.48,87.57,87.12,87.17,26365.0
2019-06-28 09:50:00,87.16,87.26,86.94,87.17,16376.0,87.16,87.26,86.94,87.17,16376.0
2019-06-28 10:00:00,87.17,87.21,87.0,87.14,14968.0,87.17,87.21,87.0,87.14,14968.0
2019-06-28 10:10:00,87.19,87.25,86.98,87.23,35779.0,87.19,87.25,86.98,87.23,35779.0
2019-06-28 10:20:00,87.28,87.33,87.17,87.25,17242.0,87.28,87.33,87.17,87.25,17242.0
2019-06-28 10:30:00,87.28,87.48,87.19,87.48,15790.0,87.28,87.48,87.19,87.48,15790.0
2019-06-28 10:40:00,87.47,87.53,87.36,87.53,16598.0,87.47,87.53,87.36,87.53,16598.0
2019-06-28 10:50:00,87.54,87.64,87.46,87.5,17596.0,87.54,87.64,87.46,87.5,17596.0
2019-06-28 11:00:00,87.47,87.56,87.36,87.54,21274.0,87.47,87.56,87.36,87.54,21274.0
2019-06-28 11:10:00,87.55,87.56,87.46,87.54,16329.0,87.55,87.56,87.46,87.54,16329.0
2019-06-28 11:20:00,87.55,87.64,87.46,87.59,19601.0,87.55,87.64,87.46,87.59,19601.0
2019-06-28 11:30:00,87.56,87.62,87.5,87.53,14856.0,87.56,87.62,87.5,87.53,14856.0
2019-06-28 11:40:00,87.53,87.69,87.51,87.62,16337.0,87.53,87.69,87.51,87.62,16337.0
2019-06-28 11:50:00,87.66,87.66,87.48,87.48,10873.0,87.66,87.66,87.48,87.48,10873.0
2019-06-28 12:00:00,87.44,87.5,87.35,87.48,15672.0,87.44,87.5,87.35,87.48,15672.0
2019-06-28 12:10:00,87.48,87.58,87.47,87.56,11798.0,87.48,87.58,87.47,87.56,11798.0
2019-06-28 12:20:00,87.53,87.63,87.5,87.6,12065.0,87.53,87.63,87.5,87.6,12065.0
2019-06-28 12:30:00,87.59,87.59,87.49,87.55,9976.0,87.59,87.59,87.49,87.55,9976.0
2019-06-28 12:40:00,87.54,87.55,87.5,87.51,14053.0,87.54,87.55,87.5,87.51,14053.0
2019-06-28 12:50:00,87.51,87.54,87.47,87.51,8295.0,87.51,87.54,87.47,87.51,8295.0
2019-06-28 13:00:00,87.49,87.49,87.4,87.4,11292.0,87.49,87.49,87.4,87.4,11292.0
2019-06-28 13:10:00,87.42,87.48,87.39,87.48,9267.0,87.42,87.48,87.39,87.48,9267.0
2019-06-28 13:20:00,87.47,87.47,87.3,87.36,10236.0,87.47,87.47,87.3,87.36,10236.0
2019-06-28 13:30:00,87.38,87.43,87.35,87.39,13467.0,87.38,87.43,87.35,87.39,13467.0
2019-06-28 13:40:00,87.4,87.5,87.37,87.47,20613.0,87.4,87.5,87.37,87.47,20613.0
2019-06-28 13:50:00,87.48,87.48,87.31,87.32,12730.0,87.48,87.48,87.31,87.32,12730.0
2019-06-28 14:00:00,87.35,87.43,87.32,87.36,11498.0,87.35,87.43,87.32,87.36,11498.0
2019-06-28 14:10:00,87.34,87.37,87.27,87.34,14610.0,87.34,87.37,87.27,87.34,14610.0
2019-06-28 14:20:00,87.33,87.43,87.32,87.42,9970.0,87.33,87.43,87.32,87.42,9970.0
2019-06-28 14:30:00,87.42,87.45,87.35,87.4,18828.0,87.42,87.45,87.35,87.4,18828.0
2019-06-28 14:40:00,87.41,87.41,87.31,87.32,15564.0,87.41,87.41,87.31,87.32,15564.0
2019-06-28 14:50:00,87.33,87.33,87.21,87.31,21312.0,87.33,87.33,87.21,87.31,21312.0
2019-06-28 15:00:00,87.31,87.33,87.26,87.29,16631.0,87.31,87.33,87.26,87.29,16631.0
2019-06-28 15:10:00,87.29,87.33,87.2,87.2,26015.0,87.29,87.33,87.2,87.2,26015.0
2019-06-28 15:20:00,87.2,87.25,87.15,87.2,25153.0,87.2,87.25,87.15,87.2,25153.0
2019-06-28 15:30:00,87.21,87.42,87.18,87.4,38860.0,87.21,87.42,87.18,87.4,38860.0
2019-06-28 15:40:00,87.39,87.41,87.18,87.3,67789.0,87.39,87.41,87.18,87.3,67789.0
2019-06-28 15:50:00,87.3,87.64,87.3,87.54,301133.0,87.3,87.64,87.3,87.54,301133.0
2019-07-01 09:30:00,88.84,89.72,88.63,88.8,93428.0,88.84,89.72,88.63,88.8,93428.0
2019-07-01 09:40:00,88.8,88.95,88.63,88.64,38389.0,88.8,88.95,88.63,88.64,38389.0
2019-07-01 09:50:00,88.57,88.84,88.46,88.84,36031.0,88.57,88.84,88.46,88.84,36031.0
2019-07-01 10:00:00,88.87,88.98,88.61,88.79,41624.0,88.87,88.98,88.61,88.79,41624.0
2019-07-01 10:10:00,88.75,88.95,88.66,88.75,35999.0,88.75,88.95,88.66,88.75,35999.0
2019-07-01 10:20:00,88.78,88.81,88.45,88.47,30286.0,88.78,88.81,88.45,88.47,30286.0
2019-07-01 10:30:00,88.5,88.53,88.2,88.33,17216.0,88.5,88.53,88.2,88.33,17216.0
2019-07-01 10:40:00,88.35,88.92,88.35,88.81,201822.0,88.35,88.92,88.35,88.81,201822.0
2019-07-01 10:50:00,88.79,88.87,88.67,88.75,24818.0,88.79,88.87,88.67,88.75,24818.0
2019-07-01 11:00:00,88.76,88.87,88.66,88.76,24686.0,88.76,88.87,88.66,88.76,24686.0
2019-07-01 11:10:00,88.75,88.87,88.74,88.8,13513.0,88.75,88.87,88.74,88.8,13513.0
2019-07-01 11:20:00,88.8,88.82,88.66,88.68,18210.0,88.8,88.82,88.66,88.68,18210.0
2019-07-01 11:30:00,88.69,88.71,88.46,88.55,51673.0,88.69,88.71,88.46,88.55,51673.0
2019-07-01 11:40:00,88.53,88.53,88.38,88.46,13447.0,88.53,88.53,88.38,88.46,13447.0
2019-07-01 11:50:00,88.49,88.59,88.44,88.45,23216.0,88.49,88.59,88.44,88.45,23216.0
2019-07-01 12:00:00,88.44,88.51,88.39,88.48,16155.0,88.44,88.51,88.39,88.48,16155.0
2019-07-01 12:10:00,88.49,88.74,88.49,88.65,25052.0,88.49,88.74,88.49,88.65,25052.0
2019-07-01 12:20:00,88.64,88.65,88.46,88.51,46537.0,88.64,88.65,88.46,88.51,46537.0
2019-07-01 12:30:00,88.51,88.51,88.27,88.39,58257.0,88.51,88.51,88.27,88.39,58257.0
2019-07-01 12:40:00,88.39,88.55,88.39,88.48,26556.0,88.39,88.55,88.39,88.48,26556.0
2019-07-01 12:50:00,88.48,88.57,88.42,88.43,27465.0,88.48,88.57,88.42,88.43,27465.0
2019-07-01 13:00:00,88.42,88.5,88.37,88.45,21763.0,88.42,88.5,88.37,88.45,21763.0
2019-07-01 13:10:00,88.44,88.46,88.26,88.29,16686.0,88.44,88.46,88.26,88.29,16686.0
2019-07-01 13:20:00,88.29,88.3,88.09,88.22,14280.0,88.29,88.3,88.09,88.22,14280.0
2019-07-01 13:30:00,88.2,88.21,88.06,88.07,12264.0,88.2,88.21,88.06,88.07,12264.0
2019-07-01 13:40:00,88.04,88.06,87.87,87.92,18305.0,88.04,88.06,87.87,87.92,18305.0
2019-07-01 13:50:00,87.91,87.92,87.85,87.86,18325.0,87.91,87.92,87.85,87.86,18325.0
2019-07-01 14:00:00,87.86,87.9,87.77,87.83,21565.0,87.86,87.9,87.77,87.83,21565.0
2019-07-01 14:10:00,87.83,87.96,87.8,87.9,15205.0,87.83,87.96,87.8,87.9,15205.0
2019-07-01 14:20:00,87.91,87.91,87.8,87.81,18274.0,87.91,87.91,87.8,87.81,18274.0
2019-07-01 14:30:00,87.81,87.96,87.8,87.89,16983.0,87.81,87.96,87.8,87.89,16983.0
2019-07-01 14:40:00,87.89,88.04,87.86,88.03,12920.0,87.89,88.04,87.86,88.03,12920.0
2019-07-01 14:50:00,88.06,88.06,87.92,87.92,21762.0,88.06,88.06,87.92,87.92,21762.0
2019-07-01 15:00:00,87.91,87.94,87.82,87.86,37424.0,87.91,87.94,87.82,87.86,37424.0
2019-07-01 15:10:00,87.86,88.27,87.85,88.17,54156.0,87.86,88.27,87.85,88.17,54156.0
2019-07-01 15:20:00,88.17,88.24,88.07,88.13,28658.0,88.17,88.24,88.07,88.13,28658.0
2019-07-01 15:30:00,88.13,88.47,88.13,88.44,51300.0,88.13,88.47,88.13,88.44,51300.0
2019-07-01 15:40:00,88.44,88.49,88.32,88.43,41194.0,88.44,88.49,88.32,88.43,41194.0
2019-07-01 15:50:00,88.44,88.57,88.36,88.45,138609.0,88.44,88.57,88.36,88.45,138609.0
2019-07-02 09:30:00,89.21,90.0,88.6,89.21,108021.0,89.21,90.0,88.6,89.21,108021.0
2019-07-02 09:40:00,89.19,89.94,89.15,89.93,96546.0,89.19,89.94,89.15,89.93,96546.0
2019-07-02 09:50:00,89.89,89.96,89.43,89.7,75654.0,89.89,89.96,89.43,89.7,75654.0
2019-07-02 10:00:00,89.66,89.66,89.29,89.34,33197.0,89.66,89.66,89.29,89.34,33197.0
2019-07-02 10:10:00,89.34,89.49,89.13,89.41,37427.0,89.34,89.49,89.13,89.41,37427.0
2019-07-02 10:20:00,89.43,89.43,89.3,89.33,20974.0,89.43,89.43,89.3,89.33,20974.0
2019-07-02 10:30:00,89.36,89.47,89.07,89.09,42428.0,89.36,89.47,89.07,89.09,42428.0
2019-07-02 10:40:00,89.07,89.26,88.97,89.18,43421.0,89.07,89.26,88.97,89.18,43421.0
2019-07-02 10:50:00,89.21,89.42,89.11,89.25,24764.0,89.21,89.42,89.11,89.25,24764.0
2019-07-02 11:00:00,89.26,89.26,89.11,89.14,19831.0,89.26,89.26,89.11,89.14,19831.0
2019-07-02 11:10:00,89.13,89.18,88.89,88.91,31957.0,89.13,89.18,88.89,88.91,31957.0
2019-07-02 11:20:00,88.92,88.99,88.82,88.86,30497.0,88.92,88.99,88.82,88.86,30497.0
2019-07-02 11:30:00,88.86,88.91,88.54,88.56,43803.0,88.86,88.91,88.54,88.56,43803.0
2019-07-02 11:40:00,88.55,88.64,88.46,88.58,18849.0,88.55,88.64,88.46,88.58,18849.0
2019-07-02 11:50:00,88.61,88.61,88.42,88.47,25706.0,88.61,88.61,88.42,88.47,25706.0
2019-07-02 12:00:00,88.53,88.69,88.47,88.66,39553.0,88.53,88.69,88.47,88.66,39553.0
2019-07-02 12:10:00,88.67,88.7,88.57,88.62,49860.0,88.67,88.7,88.57,88.62,49860.0
2019-07-02 12:20:00,88.61,88.65,88.36,88.41,62644.0,88.61,88.65,88.36,88.41,62644.0
2019-07-02 12:30:00,88.42,88.44,88.22,88.23,28056.0,88.42,88.44,88.22,88.23,28056.0
2019-07-02 12:40:00,88.21,88.23,88.0,88.15,32675.0,88.21,88.23,88.0,88.15,32675.0
2019-07-02 12:50:00,88.16,88.21,88.01,88.02,42745.0,88.16,88.21,88.01,88.02,42745.0
2019-07-02 13:00:00,88.01,88.11,87.95,88.11,51339.0,88.01,88.11,87.95,88.11,51339.0
2019-07-02 13:10:00,88.13,88.19,87.97,88.03,56999.0,88.13,88.19,87.97,88.03,56999.0
2019-07-02 13:20:00,88.03,88.12,88.02,88.05,25635.0,88.03,88.12,88.02,88.05,25635.0
2019-07-02 13:30:00,88.04,88.26,88.01,88.23,35308.0,88.04,88.26,88.01,88.23,35308.0
2019-07-02 13:40:00,88.25,88.51,88.23,88.48,25274.0,88.25,88.51,88.23,88.48,25274.0
2019-07-02 13:50:00,88.47,88.65,88.47,88.53,25140.0,88.47,88.65,88.47,88.53,25140.0
2019-07-02 14:00:00,88.54,88.61,88.43,88.52,18777.0,88.54,88.61,88.43,88.52,18777.0
2019-07-02 14:10:00,88.52,88.77,88.52,88.75,16938.0,88.52,88.77,88.52,88.75,16938.0
2019-07-02 14:20:00,88.76,88.76,88.67,88.72,16564.0,88.76,88.76,88.67,88.72,16564.0
2019-07-02 14:30:00,88.71,88.92,88.7,88.79,37189.0,88.71,88.92,88.7,88.79,37189.0
2019-07-02 14:40:00,88.81,88.86,88.77,88.78,11837.0,88.81,88.86,88.77,88.78,11837.0
2019-07-02 14:50:00,88.79,88.8,88.54,88.54,39150.0,88.79,88.8,88.54,88.54,39150.0
2019-07-02 15:00:00,88.56,88.9,88.55,88.9,44759.0,88.56,88.9,88.55,88.9,44759.0
2019-07-02 15:10:00,88.91,88.94,88.71,88.74,33739.0,88.91,88.94,88.71,88.74,33739.0
2019-07-02 15:20:00,88.75,88.78,88.68,88.78,24144.0,88.75,88.78,88.68,88.78,24144.0
2019-07-02 15:30:00,88.76,88.95,88.75,88.89,31180.0,88.76,88.95,88.75,88.89,31180.0
2019-07-02 15:40:00,88.88,88.95,88.82,88.87,40106.0,88.88,88.95,88.82,88.87,40106.0
2019-07-02 15:50:00,88.86,88.88,88.71,88.87,116491.0,88.86,88.88,88.71,88.87,116491.0
2019-07-03 09:30:00,89.21,89.81,89.14,89.81,64143.0,89.21,89.81,89.14,89.81,64143.0
2019-07-03 09:40:00,89.82,89.93,89.65,89.81,44478.0,89.82,89.93,89.65,89.81,44478.0
2019-07-03 09:50:00,89.81,89.96,89.75,89.92,33927.0,89.81,89.96,89.75,89.92,33927.0
2019-07-03 10:00:00,89.9,90.44,89.9,90.41,95762.0,89.9,90.44,89.9,90.41,95762.0
2019-07-03 10:10:00,90.42,90.59,90.31,90.54,55466.0,90.42,90.59,90.31,90.54,55466.0
2019-07-03 10:20:00,90.56,90.75,90.45,90.73,42982.0,90.56,90.75,90.45,90.73,42982.0
2019-07-03 10:30:00,90.66,90.88,90.61,90.85,43051.0,90.66,90.88,90.61,90.85,43051.0
2019-07-03 10:40:00,90.85,91.02,90.8,90.95,56728.0,90.85,91.02,90.8,90.95,56728.0
2019-07-03 10:50:00,90.94,91.08,90.73,90.77,43233.0,90.94,91.08,90.73,90.77,43233.0
2019-07-03 11:00:00,90.76,90.95,90.71,90.71,32224.0,90.76,90.95,90.71,90.71,32224.0
2019-07-03 11:10:00,90.74,90.77,90.51,90.68,42057.0,90.74,90.77,90.51,90.68,42057.0
2019-07-03 11:20:00,90.7,90.73,90.55,90.67,32054.0,90.7,90.73,90.55,90.67,32054.0
2019-07-03 11:30:00,90.69,90.88,90.64,90.84,44004.0,90.69,90.88,90.64,90.84,44004.0
2019-07-03 11:40:00,90.84,91.03,90.83,90.94,39815.0,90.84,91.03,90.83,90.94,39815.0
2019-07-03 11:50:00,90.92,90.92,90.67,90.81,31463.0,90.92,90.92,90.67,90.81,31463.0
2019-07-03 12:00:00,90.82,90.91,90.73,90.88,55171.0,90.82,90.91,90.73,90.88,55171.0
2019-07-03 12:10:00,90.88,90.92,90.8,90.81,24646.0,90.88,90.92,90.8,90.81,24646.0
2019-07-03 12:20:00,90.83,90.89,90.79,90.84,40186.0,90.83,90.89,90.79,90.84,40186.0
2019-07-03 12:30:00,90.84,90.89,90.67,90.67,80568.0,90.84,90.89,90.67,90.67,80568.0
2019-07-03 12:40:00,90.67,90.85,90.65,90.71,57231.0,90.67,90.85,90.65,90.71,57231.0
2019-07-03 12:50:00,90.7,90.78,90.5,90.71,127894.0,90.7,90.78,90.5,90.71,127894.0
2019-07-05 09:30:00,90.33,90.95,90.31,90.78,37803.0,90.33,90.95,90.31,90.78,37803.0
2019-07-05 09:40:00,90.84,90.92,90.51,90.59,27017.0,90.84,90.92,90.51,90.59,27017.0
2019-07-05 09:50:00,90.52,90.65,90.32,90.6,76580.0,90.52,90.65,90.32,90.6,76580.0
2019-07-05 10:00:00,90.57,90.64,90.41,90.5,52461.0,90.57,90.64,90.41,90.5,52461.0
2019-07-05 10:10:00,90.43,90.43,89.91,90.16,26091.0,90.43,90.43,89.91,90.16,26091.0
2019-07-05 10:20:00,90.17,90.17,89.8,89.86,29868.0,90.17,90.17,89.8,89.86,29868.0
2019-07-05 10:30:00,89.81,89.85,89.26,89.33,31247.0,89.81,89.85,89.26,89.33,31247.0
2019-07-05 10:40:00,89.34,89.45,89.07,89.42,36328.0,89.34,89.45,89.07,89.42,36328.0
2019-07-05 10:50:00,89.42,89.57,89.23,89.34,30752.0,89.42,89.57,89.23,89.34,30752.0
2019-07-05 11:00:00,89.33,89.42,89.24,89.4,13402.0,89.33,89.42,89.24,89.4,13402.0
2019-07-05 11:10:00,89.41,89.58,89.41,89.46,29813.0,89.41,89.58,89.41,89.46,29813.0
2019-07-05 11:20:00,89.47,89.56,89.4,89.51,17063.0,89.47,89.56,89.4,89.51,17063.0
2019-07-05 11:30:00,89.47,89.77,89.45,89.76,25387.0,89.47,89.77,89.45,89.76,25387.0
2019-07-05 11:40:00,89.75,89.75,89.41,89.53,64682.0,89.75,89.75,89.41,89.53,64682.0
2019-07-05 11:50:00,89.54,89.71,89.41,89.69,25717.0,89.54,89.71,89.41,89.69,25717.0
2019-07-05 12:00:00,89.7,89.8,89.65,89.71,9261.0,89.7,89.8,89.65,89.71,9261.0
2019-07-05 12:10:00,89.71,89.89,89.71,89.85,12890.0,89.71,89.89,89.71,89.85,12890.0
2019-07-05 12:20:00,89.84,89.95,89.77,89.91,20004.0,89.84,89.95,89.77,89.91,20004.0
2019-07-05 12:30:00,89.91,90.15,89.9,90.11,10444.0,89.91,90.15,89.9,90.11,10444.0
2019-07-05 12:40:00,90.14,90.15,90.02,90.05,6821.0,90.14,90.15,90.02,90.05,6821.0
2019-07-05 12:50:00,90.05,90.13,90.04,90.06,6514.0,90.05,90.13,90.04,90.06,6514.0
2019-07-05 13:00:00,90.07,90.11,89.94,90.07,12984.0,90.07,90.11,89.94,90.07,12984.0
2019-07-05 13:10:00,90.09,90.09,90.0,90.03,10609.0,90.09,90.09,90.0,90.03,10609.0
2019-07-05 13:20:00,90.0,90.07,89.98,90.03,9698.0,90.0,90.07,89.98,90.03,9698.0
2019-07-05 13:30:00,90.05,90.23,90.04,90.2,14908.0,90.05,90.23,90.04,90.2,14908.0
2019-07-05 13:40:00,90.19,90.46,90.19,90.34,19724.0,90.19,90.46,90.19,90.34,19724.0
2019-07-05 13:50:00,90.34,90.38,90.28,90.3,7713.0,90.34,90.38,90.28,90.3,7713.0
2019-07-05 14:00:00,90.34,90.38,90.22,90.24,8726.0,90.34,90.38,90.22,90.24,8726.0
2019-07-05 14:10:00,90.23,90.31,90.2,90.22,14672.0,90.23,90.31,90.2,90.22,14672.0
2019-07-05 14:20:00,90.24,90.33,90.21,90.21,10795.0,90.24,90.33,90.21,90.21,10795.0
2019-07-05 14:30:00,90.21,90.63,90.21,90.61,16262.0,90.21,90.63,90.21,90.61,16262.0
2019-07-05 14:40:00,90.61,90.61,90.4,90.44,24614.0,90.61,90.61,90.4,90.44,24614.0
2019-07-05 14:50:00,90.47,90.53,90.44,90.53,11686.0,90.47,90.53,90.44,90.53,11686.0
2019-07-05 15:00:00,90.53,90.8,90.47,90.66,32392.0,90.53,90.8,90.47,90.66,32392.0
2019-07-05 15:10:00,90.68,90.76,90.58,90.73,25240.0,90.68,90.76,90.58,90.73,25240.0
2019-07-05 15:20:00,90.74,90.77,90.67,90.72,25890.0,90.74,90.77,90.67,90.72,25890.0
2019-07-05 15:30:00,90.72,90.76,90.54,90.55,29808.0,90.72,90.76,90.54,90.55,29808.0
2019-07-05 15:40:00,90.56,90.59,90.38,90.47,33608.0,90.56,90.59,90.38,90.47,33608.0
2019-07-05 15:50:00,90.47,90.6,90.26,90.6,108823.0,90.47,90.6,90.26,90.6,108823.0
2019-07-08 09:30:00,90.16,91.0,90.1,90.4,84911.0,90.16,91.0,90.1,90.4,84911.0
2019-07-08 09:40:00,90.49,91.18,90.44,91.03,76499.0,90.49,91.18,90.44,91.03,76499.0
2019-07-08 09:50:00,91.01,91.01,90.77,90.88,39159.0,91.01,91.01,90.77,90.88,39159.0
2019-07-08 10:00:00,90.86,91.34,90.84,91.22,63507.0,90.86,91.34,90.84,91.22,63507.0
2019-07-08 10:10:00,91.22,91.47,91.12,91.39,35790.0,91.22,91.47,91.12,91.39,35790.0
2019-07-08 10:20:00,91.41,91.46,91.27,91.28,20799.0,91.41,91.46,91.27,91.28,20799.0
2019-07-08 10:30:00,91.31,91.39,91.26,91.28,29477.0,91.31,91.39,91.26,91.28,29477.0
2019-07-08 10:40:00,91.3,91.48,91.29,91.43,43404.0,91.3,91.48,91.29,91.43,43404.0
2019-07-08 10:50:00,91.41,91.41,91.09,91.15,32381.0,91.41,91.41,91.09,91.15,32381.0
2019-07-08 11:00:00,91.16,91.3,91.14,91.2,40991.0,91.16,91.3,91.14,91.2,40991.0
2019-07-08 11:10:00,91.23,91.48,91.23,91.39,29199.0,91.23,91.48,91.23,91.39,29199.0
2019-07-08 11:20:00,91.42,91.42,91.17,91.21,19731.0,91.42,91.42,91.17,91.21,19731.0
2019-07-08 11:30:00,91.21,91.47,91.09,91.23,68261.0,91.21,91.47,91.09,91.23,68261.0
2019-07-08 11:40:00,91.21,91.29,90.83,90.89,71101.0,91.21,91.29,90.83,90.89,71101.0
2019-07-08 11:50:00,90.87,90.91,90.72,90.81,66435.0,90.87,90.91,90.72,90.81,66435.0
2019-07-08 12:00:00,90.79,90.79,90.41,90.72,46468.0,90.79,90.79,90.41,90.72,46468.0
2019-07-08 12:10:00,90.73,90.96,90.7,90.85,23574.0,90.73,90.96,90.7,90.85,23574.0
2019-07-08 12:20:00,90.85,91.01,90.8,90.94,21396.0,90.85,91.01,90.8,90.94,21396.0
2019-07-08 12:30:00,90.9,90.99,90.87,90.91,24185.0,90.9,90.99,90.87,90.91,24185.0
2019-07-08 12:40:00,90.91,90.94,90.71,90.88,37764.0,90.91,90.94,90.71,90.88,37764.0
2019-07-08 12:50:00,90.91,90.97,90.72,90.78,13867.0,90.91,90.97,90.72,90.78,13867.0
2019-07-08 13:00:00,90.77,90.77,90.61,90.62,13914.0,90.77,90.77,90.61,90.62,13914.0
2019-07-08 13:10:00,90.61,90.78,90.61,90.71,16103.0,90.61,90.78,90.61,90.71,16103.0
2019-07-08 13:20:00,90.7,90.8,90.7,90.77,19230.0,90.7,90.8,90.7,90.77,19230.0
2019-07-08 13:30:00,90.72,90.85,90.72,90.77,23945.0,90.72,90.85,90.72,90.77,23945.0
2019-07-08 13:40:00,90.76,90.76,90.6,90.6,21499.0,90.76,90.76,90.6,90.6,21499.0
2019-07-08 13:50:00,90.6,90.71,90.56,90.6,33001.0,90.6,90.71,90.56,90.6,33001.0
2019-07-08 14:00:00,90.61,90.67,90.48,90.67,27736.0,90.61,90.67,90.48,90.67,27736.0
2019-07-08 14:10:00,90.68,90.77,90.61,90.64,17304.0,90.68,90.77,90.61,90.64,17304.0
2019-07-08 14:20:00,90.65,90.68,90.52,90.61,15637.0,90.65,90.68,90.52,90.61,15637.0
2019-07-08 14:30:00,90.6,90.6,90.46,90.47,19976.0,90.6,90.6,90.46,90.47,19976.0
2019-07-08 14:40:00,90.47,90.49,90.3,90.38,27346.0,90.47,90.49,90.3,90.38,27346.0
2019-07-08 14:50:00,90.38,90.51,90.35,90.48,18847.0,90.38,90.51,90.35,90.48,18847.0
2019-07-08 15:00:00,90.47,90.56,90.38,90.56,68793.0,90.47,90.56,90.38,90.56,68793.0
2019-07-08 15:10:00,90.57,90.59,90.44,90.47,40979.0,90.57,90.59,90.44,90.47,40979.0
2019-07-08 15:20:00,90.46,90.51,90.39,90.48,37680.0,90.46,90.51,90.39,90.48,37680.0
2019-07-08 15:30:00,90.49,90.58,90.45,90.55,44068.0,90.49,90.58,90.45,90.55,44068.0
2019-07-08 15:40:00,90.55,90.66,90.52,90.55,47902.0,90.55,90.66,90.52,90.55,47902.0
2019-07-08 15:50:00,90.55,90.71,90.51,90.66,159499.0,90.55,90.71,90.51,90.66,159499.0
2019-07-09 09:30:00,90.38,90.93,90.1,90.37,75882.0,90.38,90.93,90.1,90.37,75882.0
2019-07-09 09:40:00,90.37,90.69,90.06,90.45,64109.0,90.37,90.69,90.06,90.45,64109.0
2019-07-09 09:50:00,90.48,90.58,90.27,90.43,26077.0,90.48,90.58,90.27,90.43,26077.0
2019-07-09 10:00:00,90.43,90.52,90.08,90.15,46421.0,90.43,90.52,90.08,90.15,46421.0
2019-07-09 10:10:00,90.13,90.13,89.87,89.97,29810.0,90.13,90.13,89.87,89.97,29810.0
2019-07-09 10:20:00,90.0,90.0,89.69,89.81,61118.0,90.0,90.0,89.69,89.81,61118.0
2019-07-09 10:30:00,89.8,89.86,89.7,89.8,73910.0,89.8,89.86,89.7,89.8,73910.0
2019-07-09 10:40:00,89.82,89.83,89.54,89.66,36969.0,89.82,89.83,89.54,89.66,36969.0
2019-07-09 10:50:00,89.69,89.7,89.47,89.47,30201.0,89.69,89.7,89.47,89.47,30201.0
2019-07-09 11:00:00,89.5,89.52,89.36,89.41,109134.0,89.5,89.52,89.36,89.41,109134.0
2019-07-09 11:10:00,89.41,89.51,89.35,89.45,38197.0,89.41,89.51,89.35,89.45,38197.0
2019-07-09 11:20:00,89.45,89.46,89.28,89.38,51145.0,89.45,89.46,89.28,89.38,51145.0
2019-07-09 11:30:00,89.36,89.46,89.21,89.31,31272.0,89.36,89.46,89.21,89.31,31272.0
2019-07-09 11:40:00,89.31,89.4,89.27,89.33,47478.0,89.31,89.4,89.27,89.33,47478.0
2019-07-09 11:50:00,89.34,89.41,89.26,89.37,56582.0,89.34,89.41,89.26,89.37,56582.0
2019-07-09 12:00:00,89.38,89.38,89.27,89.32,37365.0,89.38,89.38,89.27,89.32,37365.0
2019-07-09 12:10:00,89.32,89.44,89.27,89.39,25337.0,89.32,89.44,89.27,89.39,25337.0
2019-07-09 12:20:00,89.36,89.43,89.29,89.39,36998.0,89.36,89.43,89.29,89.39,36998.0
2019-07-09 12:30:00,89.39,89.61,89.37,89.54,45385.0,89.39,89.61,89.37,89.54,45385.0
2019-07-09 12:40:00,89.55,89.55,89.42,89.54,86798.0,89.55,89.55,89.42,89.54,86798.0
2019-07-09 12:50:00,89.54,89.62,89.45,89.57,173690.0,89.54,89.62,89.45,89.57,173690.0
2019-07-09 13:00:00,89.57,89.59,89.47,89.5,67858.0,89.57,89.59,89.47,89.5,67858.0
2019-07-09 13:10:00,89.5,89.64,89.38,89.64,95325.0,89.5,89.64,89.38,89.64,95325.0
2019-07-09 13:20:00,89.64,89.89,89.54,89.7,44978.0,89.64,89.89,89.54,89.7,44978.0
2019-07-09 13:30:00,89.7,89.75,89.66,89.72,16859.0,89.7,89.75,89.66,89.72,16859.0
2019-07-09 13:40:00,89.75,89.8,89.69,89.71,29884.0,89.75,89.8,89.69,89.71,29884.0
2019-07-09 13:50:00,89.7,89.83,89.65,89.7,21125.0,89.7,89.83,89.65,89.7,21125.0
2019-07-09 14:00:00,89.71,89.73,89.54,89.55,17400.0,89.71,89.73,89.54,89.55,17400.0
2019-07-09 14:10:00,89.56,89.76,89.55,89.73,36945.0,89.56,89.76,89.55,89.73,36945.0
2019-07-09 14:20:00,89.76,89.76,89.57,89.6,21602.0,89.76,89.76,89.57,89.6,21602.0
2019-07-09 14:30:00,89.6,89.7,89.5,89.51,17169.0,89.6,89.7,89.5,89.51,17169.0
2019-07-09 14:40:00,89.51,89.63,89.5,89.6,31292.0,89.51,89.63,89.5,89.6,31292.0
2019-07-09 14:50:00,89.6,89.7,89.55,89.66,20736.0,89.6,89.7,89.55,89.66,20736.0
2019-07-09 15:00:00,89.66,89.7,89.36,89.36,31895.0,89.66,89.7,89.36,89.36,31895.0
2019-07-09 15:10:00,89.38,89.51,89.25,89.39,57209.0,89.38,89.51,89.25,89.39,57209.0
2019-07-09 15:20:00,89.39,89.44,89.34,89.4,33998.0,89.39,89.44,89.34,89.4,33998.0
2019-07-09 15:30:00,89.39,89.55,89.36,89.49,62985.0,89.39,89.55,89.36,89.49,62985.0
2019-07-09 15:40:00,89.48,89.5,89.32,89.37,104422.0,89.48,89.5,89.32,89.37,104422.0
2019-07-09 15:50:00,89.38,89.61,89.38,89.45,321009.0,89.38,89.61,89.38,89.45,321009.0
2019-07-10 09:30:00,90.31,91.07,90.07,90.88,64491.0,90.31,91.07,90.07,90.88,64491.0
2019-07-10 09:40:00,90.84,90.88,90.49,90.68,53410.0,90.84,90.88,90.49,90.68,53410.0
2019-07-10 09:50:00,90.68,90.83,90.26,90.41,78829.0,90.68,90.83,90.26,90.41,78829.0
2019-07-10 10:00:00,90.49,90.64,89.96,90.02,62867.0,90.49,90.64,89.96,90.02,62867.0
2019-07-10 10:10:00,89.98,90.12,89.8,89.84,44570.0,89.98,90.12,89.8,89.84,44570.0
2019-07-10 10:20:00,89.86,89.89,89.57,89.67,44204.0,89.86,89.89,89.57,89.67,44204.0
2019-07-10 10:30:00,89.65,89.65,89.05,89.05,60641.0,89.65,89.65,89.05,89.05,60641.0
2019-07-10 10:40:00,89.05,89.3,88.92,89.22,85480.0,89.05,89.3,88.92,89.22,85480.0
2019-07-10 10:50:00,89.22,89.36,88.98,89.25,24466.0,89.22,89.36,88.98,89.25,24466.0
2019-07-10 11:00:00,89.22,89.22,89.0,89.06,124495.0,89.22,89.22,89.0,89.06,124495.0
2019-07-10 11:10:00,89.08,89.38,88.93,89.32,57709.0,89.08,89.38,88.93,89.32,57709.0
2019-07-10 11:20:00,89.36,89.63,89.24,89.24,37589.0,89.36,89.63,89.24,89.24,37589.0
2019-07-10 11:30:00,89.23,89.45,89.21,89.28,28706.0,89.23,89.45,89.21,89.28,28706.0
2019-07-10 11:40:00,89.29,89.49,89.25,89.43,19633.0,89.29,89.49,89.25,89.43,19633.0
2019-07-10 11:50:00,89.44,89.62,89.42,89.52,54326.0,89.44,89.62,89.42,89.52,54326.0
2019-07-10 12:00:00,89.53,89.58,89.41,89.54,18586.0,89.53,89.58,89.41,89.54,18586.0
2019-07-10 12:10:00,89.5,89.7,89.45,89.46,26581.0,89.5,89.7,89.45,89.46,26581.0
2019-07-10 12:20:00,89.44,89.58,89.42,89.58,16157.0,89.44,89.58,89.42,89.58,16157.0
2019-07-10 12:30:00,89.59,89.7,89.59,89.69,11822.0,89.59,89.7,89.59,89.69,11822.0
2019-07-10 12:40:00,89.67,89.81,89.61,89.73,13735.0,89.67,89.81,89.61,89.73,13735.0
2019-07-10 12:50:00,89.73,89.91,89.73,89.91,19078.0,89.73,89.91,89.73,89.91,19078.0
2019-07-10 13:00:00,89.91,90.01,89.86,89.87,18682.0,89.91,90.01,89.86,89.87,18682.0
2019-07-10 13:10:00,89.92,89.98,89.85,89.98,16767.0,89.92,89.98,89.85,89.98,16767.0
2019-07-10 13:20:00,89.98,90.07,89.97,89.99,19814.0,89.98,90.07,89.97,89.99,19814.0
2019-07-10 13:30:00,89.99,90.01,89.87,89.92,22114.0,89.99,90.01,89.87,89.92,22114.0
2019-07-10 13:40:00,89.92,89.99,89.63,89.66,49169.0,89.92,89.99,89.63,89.66,49169.0
2019-07-10 13:50:00,89.66,89.66,89.47,89.52,19639.0,89.66,89.66,89.47,89.52,19639.0
2019-07-10 14:00:00,89.54,89.61,89.35,89.38,33323.0,89.54,89.61,89.35,89.38,33323.0
2019-07-10 14:10:00,89.39,89.5,89.32,89.33,20863.0,89.39,89.5,89.32,89.33,20863.0
2019-07-10 14:20:00,89.32,89.33,89.14,89.15,26494.0,89.32,89.33,89.14,89.15,26494.0
2019-07-10 14:30:00,89.11,89.3,89.11,89.23,26049.0,89.11,89.3,89.11,89.23,26049.0
2019-07-10 14:40:00,89.23,89.24,89.11,89.13,13753.0,89.23,89.24,89.11,89.13,13753.0
2019-07-10 14:50:00,89.13,89.36,89.1,89.35,21642.0,89.13,89.36,89.1,89.35,21642.0
2019-07-10 15:00:00,89.37,89.43,89.21,89.28,38229.0,89.37,89.43,89.21,89.28,38229.0
2019-07-10 15:10:00,89.29,89.37,89.19,89.2,33721.0,89.29,89.37,89.19,89.2,33721.0
2019-07-10 15:20:00,89.2,89.31,89.16,89.23,28127.0,89.2,89.31,89.16,89.23,28127.0
2019-07-10 15:30:00,89.22,89.3,89.17,89.19,64576.0,89.22,89.3,89.17,89.19,64576.0
2019-07-10 15:40:00,89.19,89.28,89.13,89.27,74722.0,89.19,89.28,89.13,89.27,74722.0
2019-07-10 15:50:00,89.27,89.58,89.25,89.52,176728.0,89.27,89.58,89.25,89.52,176728.0
2019-07-11 09:30:00,89.51,90.25,89.26,90.11,88243.0,89.51,90.25,89.26,90.11,88243.0
2019-07-11 09:40:00,90.13,90.6,89.91,90.24,44827.0,90.13,90.6,89.91,90.24,44827.0
2019-07-11 09:50:00,90.25,90.25,89.77,89.8,79156.0,90.25,90.25,89.77,89.8,79156.0
2019-07-11 10:00:00,89.81,89.85,89.6,89.64,75148.0,89.81,89.85,89.6,89.64,75148.0
2019-07-11 10:10:00,89.67,89.76,89.57,89.58,35116.0,89.67,89.76,89.57,89.58,35116.0
2019-07-11 10:20:00,89.57,89.65,89.19,89.23,27639.0,89.57,89.65,89.19,89.23,27639.0
2019-07-11 10:30:00,89.23,89.29,89.08,89.21,112711.0,89.23,89.29,89.08,89.21,112711.0
2019-07-11 10:40:00,89.21,89.3,89.0,89.27,103547.0,89.21,89.3,89.0,89.27,103547.0
2019-07-11 10:50:00,89.3,89.54,89.29,89.46,82379.0,89.3,89.54,89.29,89.46,82379.0
2019-07-11 11:00:00,89.45,89.66,89.44,89.53,37397.0,89.45,89.66,89.44,89.53,37397.0
2019-07-11 11:10:00,89.53,89.66,89.41,89.56,21652.0,89.53,89.66,89.41,89.56,21652.0
2019-07-11 11:20:00,89.58,89.88,89.58,89.81,56585.0,89.58,89.88,89.58,89.81,56585.0
2019-07-11 11:30:00,89.81,89.85,89.66,89.71,18368.0,89.81,89.85,89.66,89.71,18368.0
2019-07-11 11:40:00,89.69,89.69,89.42,89.53,19375.0,89.69,89.69,89.42,89.53,19375.0
2019-07-11 11:50:00,89.54,89.8,89.52,89.77,39385.0,89.54,89.8,89.52,89.77,39385.0
2019-07-11 12:00:00,89.76,90.01,89.76,89.98,20528.0,89.76,90.01,89.76,89.98,20528.0
2019-07-11 12:10:00,89.99,90.09,89.86,89.96,34654.0,89.99,90.09,89.86,89.96,34654.0
2019-07-11 12:20:00,89.96,90.08,89.9,90.03,35619.0,89.96,90.08,89.9,90.03,35619.0
2019-07-11 12:30:00,90.02,90.18,90.0,90.17,37179.0,90.02,90.18,90.0,90.17,37179.0
2019-07-11 12:40:00,90.17,90.29,90.17,90.18,46915.0,90.17,90.29,90.17,90.18,46915.0
2019-07-11 12:50:00,90.2,90.21,90.08,90.17,12537.0,90.2,90.21,90.08,90.17,12537.0
2019-07-11 13:00:00,90.17,90.17,90.02,90.05,22212.0,90.17,90.17,90.02,90.05,22212.0
2019-07-11 13:10:00,90.05,90.1,89.97,90.0,21929.0,90.05,90.1,89.97,90.0,21929.0
2019-07-11 13:20:00,90.0,90.01,89.75,89.81,16806.0,90.0,90.01,89.75,89.81,16806.0
2019-07-11 13:30:00,89.81,89.94,89.65,89.84,30732.0,89.81,89.94,89.65,89.84,30732.0
2019-07-11 13:40:00,89.83,89.84,89.65,89.73,18278.0,89.83,89.84,89.65,89.73,18278.0
2019-07-11 13:50:00,89.72,89.94,89.71,89.94,19235.0,89.72,89.94,89.71,89.94,19235.0
2019-07-11 14:00:00,89.95,89.95,89.74,89.8,21993.0,89.95,89.95,89.74,89.8,21993.0
2019-07-11 14:10:00,89.79,89.85,89.7,89.74,16140.0,89.79,89.85,89.7,89.74,16140.0
2019-07-11 14:20:00,89.76,89.77,89.6,89.66,24747.0,89.76,89.77,89.6,89.66,24747.0
2019-07-11 14:30:00,89.66,89.84,89.61,89.75,20418.0,89.66,89.84,89.61,89.75,20418.0
2019-07-11 14:40:00,89.79,89.89,89.68,89.7,13980.0,89.79,89.89,89.68,89.7,13980.0
2019-07-11 14:50:00,89.68,89.7,89.49,89.58,43935.0,89.68,89.7,89.49,89.58,43935.0
2019-07-11 15:00:00,89.59,89.64,89.5,89.59,28493.0,89.59,89.64,89.5,89.59,28493.0
2019-07-11 15:10:00,89.58,89.58,89.47,89.48,22206.0,89.58,89.58,89.47,89.48,22206.0
2019-07-11 15:20:00,89.48,89.48,89.38,89.41,32218.0,89.48,89.48,89.38,89.41,32218.0
2019-07-11 15:30:00,89.38,89.53,89.38,89.46,28074.0,89.38,89.53,89.38,89.46,28074.0
2019-07-11 15:40:00,89.47,89.47,89.32,89.41,50492.0,89.47,89.47,89.32,89.41,50492.0
2019-07-11 15:50:00,89.4,89.54,89.4,89.47,109541.0,89.4,89.54,89.4,89.47,109541.0
2019-07-12 09:30:00,89.7,90.45,89.62,90.39,60015.0,89.7,90.45,89.62,90.39,60015.0
2019-07-12 09:40:00,90.37,90.37,90.02,90.19,36223.0,90.37,90.37,90.02,90.19,36223.0
2019-07-12 09:50:00,90.19,90.55,90.01,90.39,53194.0,90.19,90.55,90.01,90.39,53194.0
2019-07-12 10:00:00,90.43,90.66,90.4,90.55,50700.0,90.43,90.66,90.4,90.55,50700.0
2019-07-12 10:10:00,90.55,90.55,90.34,90.47,34972.0,90.55,90.55,90.34,90.47,34972.0
2019-07-12 10:20:00,90.47,90.8,90.4,90.79,59748.0,90.47,90.8,90.4,90.79,59748.0
2019-07-12 10:30:00,90.77,91.21,90.72,91.02,149517.0,90.77,91.21,90.72,91.02,149517.0
2019-07-12 10:40:00,91.01,91.13,90.53,90.56,47596.0,91.01,91.13,90.53,90.56,47596.0
2019-07-12 10:50:00,90.56,90.83,90.56,90.82,25028.0,90.56,90.83,90.56,90.82,25028.0
2019-07-12 11:00:00,90.82,90.87,90.78,90.8,23234.0,90.82,90.87,90.78,90.8,23234.0
2019-07-12 11:10:00,90.79,90.94,90.79,90.9,32183.0,90.79,90.94,90.79,90.9,32183.0
2019-07-12 11:20:00,90.92,90.95,90.76,90.8,47096.0,90.92,90.95,90.76,90.8,47096.0
2019-07-12 11:30:00,90.81,90.89,90.72,90.79,29427.0,90.81,90.89,90.72,90.79,29427.0
2019-07-12 11:40:00,90.8,90.82,90.71,90.77,35428.0,90.8,90.82,90.71,90.77,35428.0
2019-07-12 11:50:00,90.77,90.93,90.77,90.91,33707.0,90.77,90.93,90.77,90.91,33707.0
2019-07-12 12:00:00,90.89,91.03,90.79,90.8,137443.0,90.89,91.03,90.79,90.8,137443.0
2019-07-12 12:10:00,90.78,90.78,90.58,90.66,23811.0,90.78,90.78,90.58,90.66,23811.0
2019-07-12 12:20:00,90.66,90.85,90.65,90.82,23279.0,90.66,90.85,90.65,90.82,23279.0
2019-07-12 12:30:00,90.83,90.85,90.73,90.8,25894.0,90.83,90.85,90.73,90.8,25894.0
2019-07-12 12:40:00,90.8,90.88,90.73,90.8,30484.0,90.8,90.88,90.73,90.8,30484.0
2019-07-12 12:50:00,90.81,91.02,90.78,90.95,72288.0,90.81,91.02,90.78,90.95,72288.0
2019-07-12 13:00:00,90.95,91.01,90.85,90.89,27786.0,90.95,91.01,90.85,90.89,27786.0
2019-07-12 13:10:00,90.92,91.06,90.9,90.98,32989.0,90.92,91.06,90.9,90.98,32989.0
2019-07-12 13:20:00,91.02,91.09,91.0,91.02,33108.0,91.02,91.09,91.0,91.02,33108.0
2019-07-12 13:30:00,91.01,91.18,90.98,91.16,30150.0,91.01,91.18,90.98,91.16,30150.0
2019-07-12 13:40:00,91.17,91.22,91.08,91.2,110155.0,91.17,91.22,91.08,91.2,110155.0
2019-07-12 13:50:00,91.19,91.21,91.09,91.13,26287.0,91.19,91.21,91.09,91.13,26287.0
2019-07-12 14:00:00,91.13,91.2,91.06,91.11,29144.0,91.13,91.2,91.06,91.11,29144.0
2019-07-12 14:10:00,91.11,91.25,91.1,91.24,33671.0,91.11,91.25,91.1,91.24,33671.0
2019-07-12 14:20:00,91.23,91.33,91.19,91.31,57927.0,91.23,91.33,91.19,91.31,57927.0
2019-07-12 14:30:00,91.29,91.34,91.16,91.16,65804.0,91.29,91.34,91.16,91.16,65804.0
2019-07-12 14:40:00,91.16,91.22,91.05,91.07,73238.0,91.16,91.22,91.05,91.07,73238.0
2019-07-12 14:50:00,91.06,91.27,91.06,91.24,43713.0,91.06,91.27,91.06,91.24,43713.0
2019-07-12 15:00:00,91.28,91.44,91.25,91.38,44122.0,91.28,91.44,91.25,91.38,44122.0
2019-07-12 15:10:00,91.38,91.45,91.33,91.42,37971.0,91.38,91.45,91.33,91.42,37971.0
2019-07-12 15:20:00,91.41,91.48,91.36,91.39,42312.0,91.41,91.48,91.36,91.39,42312.0
2019-07-12 15:30:00,91.39,91.52,91.34,91.4,71768.0,91.39,91.52,91.34,91.4,71768.0
2019-07-12 15:40:00,91.4,91.45,91.31,91.37,74955.0,91.4,91.45,91.31,91.37,74955.0
2019-07-12 15:50:00,91.36,91.38,91.17,91.23,220740.0,91.36,91.38,91.17,91.23,220740.0
2019-07-15 09:30:00,91.6,92.43,91.48,91.75,140787.0,91.6,92.43,91.48,91.75,140787.0
2019-07-15 09:40:00,91.7,91.73,91.41,91.65,46926.0,91.7,91.73,91.41,91.65,46926.0
2019-07-15 09:50:00,91.65,92.03,91.58,91.69,36855.0,91.65,92.03,91.58,91.69,36855.0
2019-07-15 10:00:00,91.64,91.72,91.42,91.53,35372.0,91.64,91.72,91.42,91.53,35372.0
2019-07-15 10:10:00,91.52,91.73,91.4,91.68,25797.0,91.52,91.73,91.4,91.68,25797.0
2019-07-15 10:20:00,91.75,91.96,91.61,91.89,32872.0,91.75,91.96,91.61,91.89,32872.0
2019-07-15 10:30:00,91.9,92.07,91.66,91.69,50146.0,91.9,92.07,91.66,91.69,50146.0
2019-07-15 10:40:00,91.67,91.72,91.52,91.68,17911.0,91.67,91.72,91.52,91.68,17911.0
2019-07-15 10:50:00,91.72,91.88,91.68,91.77,16553.0,91.72,91.88,91.68,91.77,16553.0
2019-07-15 11:00:00,91.79,91.79,91.59,91.67,18293.0,91.79,91.79,91.59,91.67,18293.0
2019-07-15 11:10:00,91.6,91.63,91.36,91.5,27135.0,91.6,91.63,91.36,91.5,27135.0
2019-07-15 11:20:00,91.49,91.51,91.36,91.36,16167.0,91.49,91.51,91.36,91.36,16167.0
2019-07-15 11:30:00,91.37,91.37,91.15,91.28,34390.0,91.37,91.37,91.15,91.28,34390.0
2019-07-15 11:40:00,91.3,91.35,91.23,91.35,31186.0,91.3,91.35,91.23,91.35,31186.0
2019-07-15 11:50:00,91.35,91.63,91.34,91.6,69770.0,91.35,91.63,91.34,91.6,69770.0
2019-07-15 12:00:00,91.6,91.63,91.44,91.46,21876.0,91.6,91.63,91.44,91.46,21876.0
2019-07-15 12:10:00,91.46,91.67,91.46,91.66,12827.0,91.46,91.67,91.46,91.66,12827.0
2019-07-15 12:20:00,91.65,91.68,91.54,91.61,12656.0,91.65,91.68,91.54,91.61,12656.0
2019-07-15 12:30:00,91.6,91.61,91.49,91.53,20259.0,91.6,91.61,91.49,91.53,20259.0
2019-07-15 12:40:00,91.53,91.54,91.47,91.52,18909.0,91.53,91.54,91.47,91.52,18909.0
2019-07-15 12:50:00,91.5,91.5,91.4,91.45,15918.0,91.5,91.5,91.4,91.45,15918.0
2019-07-15 13:00:00,91.43,91.45,91.24,91.25,9622.0,91.43,91.45,91.24,91.25,9622.0
2019-07-15 13:10:00,91.24,91.4,91.18,91.36,18700.0,91.24,91.4,91.18,91.36,18700.0
2019-07-15 13:20:00,91.36,91.36,91.2,91.22,10689.0,91.36,91.36,91.2,91.22,10689.0
2019-07-15 13:30:00,91.23,91.36,91.21,91.3,20799.0,91.23,91.36,91.21,91.3,20799.0
2019-07-15 13:40:00,91.29,91.36,91.29,91.32,10148.0,91.29,91.36,91.29,91.32,10148.0
2019-07-15 13:50:00,91.3,91.53,91.27,91.47,25541.0,91.3,91.53,91.27,91.47,25541.0
2019-07-15 14:00:00,91.46,91.57,91.42,91.52,24561.0,91.46,91.57,91.42,91.52,24561.0
2019-07-15 14:10:00,91.53,91.6,91.48,91.59,21556.0,91.53,91.6,91.48,91.59,21556.0
2019-07-15 14:20:00,91.6,91.61,91.54,91.54,22328.0,91.6,91.61,91.54,91.54,22328.0
2019-07-15 14:30:00,91.53,91.62,91.48,91.48,21209.0,91.53,91.62,91.48,91.48,21209.0
2019-07-15 14:40:00,91.45,91.57,91.45,91.49,12520.0,91.45,91.57,91.45,91.49,12520.0
2019-07-15 14:50:00,91.49,91.55,91.45,91.45,13101.0,91.49,91.55,91.45,91.45,13101.0
2019-07-15 15:00:00,91.45,91.57,91.45,91.51,17664.0,91.45,91.57,91.45,91.51,17664.0
2019-07-15 15:10:00,91.51,91.53,91.44,91.51,34847.0,91.51,91.53,91.44,91.51,34847.0
2019-07-15 15:20:00,91.52,91.6,91.5,91.56,48017.0,91.52,91.6,91.5,91.56,48017.0
2019-07-15 15:30:00,91.56,91.62,91.37,91.42,39182.0,91.56,91.62,91.37,91.42,39182.0
2019-07-15 15:40:00,91.42,91.52,91.42,91.44,40830.0,91.42,91.52,91.42,91.44,40830.0
2019-07-15 15:50:00,91.45,91.46,91.24,91.31,185619.0,91.45,91.46,91.24,91.31,185619.0
2019-07-16 09:30:00,91.81,93.07,91.8,92.82,180494.0,91.81,93.07,91.8,92.82,180494.0
2019-07-16 09:40:00,92.81,93.18,92.62,92.8,97004.0,92.81,93.18,92.62,92.8,97004.0
2019-07-16 09:50:00,92.8,93.24,92.8,93.12,90535.0,92.8,93.24,92.8,93.12,90535.0
2019-07-16 10:00:00,93.15,93.55,93.06,93.53,123178.0,93.15,93.55,93.06,93.53,123178.0
2019-07-16 10:10:00,93.49,93.74,93.37,93.74,92593.0,93.49,93.74,93.37,93.74,92593.0
2019-07-16 10:20:00,93.74,93.79,93.42,93.73,114644.0,93.74,93.79,93.42,93.73,114644.0
2019-07-16 10:30:00,93.76,93.96,93.62,93.79,69163.0,93.76,93.96,93.62,93.79,69163.0
2019-07-16 10:40:00,93.78,94.11,93.78,94.05,91160.0,93.78,94.11,93.78,94.05,91160.0
2019-07-16 10:50:00,94.05,94.16,94.02,94.06,55386.0,94.05,94.16,94.02,94.06,55386.0
2019-07-16 11:00:00,94.04,94.09,93.78,93.88,63943.0,94.04,94.09,93.78,93.88,63943.0
2019-07-16 11:10:00,93.88,93.93,93.69,93.82,40088.0,93.88,93.93,93.69,93.82,40088.0
2019-07-16 11:20:00,93.84,93.93,93.68,93.83,93377.0,93.84,93.93,93.68,93.83,93377.0
2019-07-16 11:30:00,93.83,93.88,93.71,93.71,63625.0,93.83,93.88,93.71,93.71,63625.0
2019-07-16 11:40:00,93.7,93.76,93.56,93.59,54420.0,93.7,93.76,93.56,93.59,54420.0
2019-07-16 11:50:00,93.6,93.97,93.53,93.85,66625.0,93.6,93.97,93.53,93.85,66625.0
2019-07-16 12:00:00,93.87,93.98,93.7,93.73,56659.0,93.87,93.98,93.7,93.73,56659.0
2019-07-16 12:10:00,93.73,93.85,93.69,93.7,45215.0,93.73,93.85,93.69,93.7,45215.0
2019-07-16 12:20:00,93.7,93.82,93.57,93.73,31634.0,93.7,93.82,93.57,93.73,31634.0
2019-07-16 12:30:00,93.77,94.11,93.68,94.05,62347.0,93.77,94.11,93.68,94.05,62347.0
2019-07-16 12:40:00,94.03,94.13,93.84,93.84,47678.0,94.03,94.13,93.84,93.84,47678.0
2019-07-16 12:50:00,93.83,93.89,93.74,93.8,35037.0,93.83,93.89,93.74,93.8,35037.0
2019-07-16 13:00:00,93.79,94.07,93.79,94.03,46225.0,93.79,94.07,93.79,94.03,46225.0
2019-07-16 13:10:00,94.03,94.39,94.03,94.2,114803.0,94.03,94.39,94.03,94.2,114803.0
2019-07-16 13:20:00,94.22,94.35,94.18,94.23,40246.0,94.22,94.35,94.18,94.23,40246.0
2019-07-16 13:30:00,94.23,94.47,94.16,94.36,51616.0,94.23,94.47,94.16,94.36,51616.0
2019-07-16 13:40:00,94.35,94.39,94.11,94.3,40332.0,94.35,94.39,94.11,94.3,40332.0
2019-07-16 13:50:00,94.32,94.35,94.22,94.25,36902.0,94.32,94.35,94.22,94.25,36902.0
2019-07-16 14:00:00,94.26,94.31,94.18,94.3,24213.0,94.26,94.31,94.18,94.3,24213.0
2019-07-16 14:10:00,94.31,94.41,94.23,94.24,49242.0,94.31,94.41,94.23,94.24,49242.0
2019-07-16 14:20:00,94.25,94.25,93.93,94.03,50740.0,94.25,94.25,93.93,94.03,50740.0
2019-07-16 14:30:00,94.07,94.16,94.03,94.12,58800.0,94.07,94.16,94.03,94.12,58800.0
2019-07-16 14:40:00,94.13,94.5,94.13,94.44,55148.0,94.13,94.5,94.13,94.44,55148.0
2019-07-16 14:50:00,94.43,94.47,94.09,94.17,59972.0,94.43,94.47,94.09,94.17,59972.0
2019-07-16 15:00:00,94.19,94.33,94.14,94.31,43878.0,94.19,94.33,94.14,94.31,43878.0
2019-07-16 15:10:00,94.3,94.34,94.1,94.12,67309.0,94.3,94.34,94.1,94.12,67309.0
2019-07-16 15:20:00,94.1,94.13,93.94,93.95,86423.0,94.1,94.13,93.94,93.95,86423.0
2019-07-16 15:30:00,93.94,94.03,93.82,93.96,146721.0,93.94,94.03,93.82,93.96,146721.0
2019-07-16 15:40:00,93.97,94.11,93.9,94.01,158259.0,93.97,94.11,93.9,94.01,158259.0
2019-07-16 15:50:00,94.01,94.05,93.85,94.01,414149.0,94.01,94.05,93.85,94.01,414149.0
2019-07-17 09:30:00,94.03,94.24,92.66,93.31,277598.0,94.03,94.24,92.66,93.31,277598.0
2019-07-17 09:40:00,93.32,93.53,92.34,92.74,167633.0,93.32,93.53,92.34,92.74,167633.0
2019-07-17 09:50:00,92.7,93.09,92.52,92.89,151008.0,92.7,93.09,92.52,92.89,151008.0
2019-07-17 10:00:00,92.9,93.53,92.81,93.45,129472.0,92.9,93.53,92.81,93.45,129472.0
2019-07-17 10:10:00,93.47,93.97,93.46,93.84,109589.0,93.47,93.97,93.46,93.84,109589.0
2019-07-17 10:20:00,93.81,94.0,93.54,93.99,86614.0,93.81,94.0,93.54,93.99,86614.0
2019-07-17 10:30:00,93.93,94.0,93.47,93.62,109327.0,93.93,94.0,93.47,93.62,109327.0
2019-07-17 10:40:00,93.62,93.71,93.42,93.45,68322.0,93.62,93.71,93.42,93.45,68322.0
2019-07-17 10:50:00,93.45,93.94,93.26,93.76,211337.0,93.45,93.94,93.26,93.76,211337.0
2019-07-17 11:00:00,93.78,93.95,93.51,93.57,86689.0,93.78,93.95,93.51,93.57,86689.0
2019-07-17 11:10:00,93.52,94.3,93.46,94.09,287372.0,93.52,94.3,93.46,94.09,287372.0
2019-07-17 11:20:00,94.11,94.3,93.87,94.02,104959.0,94.11,94.3,93.87,94.02,104959.0
2019-07-17 11:30:00,93.98,94.26,93.89,94.21,204107.0,93.98,94.26,93.89,94.21,204107.0
2019-07-17 11:40:00,94.21,94.57,94.21,94.52,131306.0,94.21,94.57,94.21,94.52,131306.0
2019-07-17 11:50:00,94.52,94.77,94.39,94.51,95692.0,94.52,94.77,94.39,94.51,95692.0
2019-07-17 12:00:00,94.52,94.53,94.18,94.24,63487.0,94.52,94.53,94.18,94.24,63487.0
2019-07-17 12:10:00,94.26,94.37,94.18,94.34,40826.0,94.26,94.37,94.18,94.34,40826.0
2019-07-17 12:20:00,94.32,94.51,94.27,94.36,42041.0,94.32,94.51,94.27,94.36,42041.0
2019-07-17 12:30:00,94.38,94.68,94.27,94.63,98283.0,94.38,94.68,94.27,94.63,98283.0
2019-07-17 12:40:00,94.63,94.64,94.44,94.53,96212.0,94.63,94.64,94.44,94.53,96212.0
2019-07-17 12:50:00,94.53,94.54,94.43,94.51,58927.0,94.53,94.54,94.43,94.51,58927.0
2019-07-17 13:00:00,94.52,95.16,94.5,95.1,135077.0,94.52,95.16,94.5,95.1,135077.0
2019-07-17 13:10:00,95.09,95.2,94.93,95.19,111331.0,95.09,95.2,94.93,95.19,111331.0
2019-07-17 13:20:00,95.19,95.25,94.51,94.61,58518.0,95.19,95.25,94.51,94.61,58518.0
2019-07-17 13:30:00,94.59,94.95,94.57,94.92,52440.0,94.59,94.95,94.57,94.92,52440.0
2019-07-17 13:40:00,94.9,95.07,94.86,95.05,42991.0,94.9,95.07,94.86,95.05,42991.0
2019-07-17 13:50:00,95.05,95.24,94.91,94.93,67185.0,95.05,95.24,94.91,94.93,67185.0
2019-07-17 14:00:00,94.93,95.08,94.9,94.98,61641.0,94.93,95.08,94.9,94.98,61641.0
2019-07-17 14:10:00,94.98,95.0,94.58,94.75,122544.0,94.98,95.0,94.58,94.75,122544.0
2019-07-17 14:20:00,94.72,94.91,94.69,94.73,67367.0,94.72,94.91,94.69,94.73,67367.0
2019-07-17 14:30:00,94.73,94.73,94.45,94.47,110046.0,94.73,94.73,94.45,94.47,110046.0
2019-07-17 14:40:00,94.5,94.61,94.37,94.49,80035.0,94.5,94.61,94.37,94.49,80035.0
2019-07-17 14:50:00,94.49,94.73,94.34,94.69,63689.0,94.49,94.73,94.34,94.69,63689.0
2019-07-17 15:00:00,94.68,94.94,94.64,94.92,83125.0,94.68,94.94,94.64,94.92,83125.0
2019-07-17 15:10:00,94.92,95.24,94.91,95.06,193576.0,94.92,95.24,94.91,95.06,193576.0
2019-07-17 15:20:00,95.04,95.09,94.53,94.61,103372.0,95.04,95.09,94.53,94.61,103372.0
2019-07-17 15:30:00,94.6,94.87,94.46,94.69,142623.0,94.6,94.87,94.46,94.69,142623.0
2019-07-17 15:40:00,94.7,94.9,94.45,94.9,220923.0,94.7,94.9,94.45,94.9,220923.0
2019-07-17 15:50:00,94.9,95.0,94.68,94.75,405475.0,94.9,95.0,94.68,94.75,405475.0
2019-07-18 09:30:00,94.32,95.25,93.88,95.1,124483.0,94.32,95.25,93.88,95.1,124483.0
2019-07-18 09:40:00,95.09,95.11,94.54,94.83,98973.0,95.09,95.11,94.54,94.83,98973.0
2019-07-18 09:50:00,94.84,95.4,94.72,95.06,115125.0,94.84,95.4,94.72,95.06,115125.0
2019-07-18 10:00:00,95.09,95.39,95.0,95.04,95622.0,95.09,95.39,95.0,95.04,95622.0
2019-07-18 10:10:00,95.06,95.31,95.04,95.23,61469.0,95.06,95.31,95.04,95.23,61469.0
2019-07-18 10:20:00,95.23,95.45,95.06,95.24,46419.0,95.23,95.45,95.06,95.24,46419.0
2019-07-18 10:30:00,95.24,95.48,95.16,95.22,59404.0,95.24,95.48,95.16,95.22,59404.0
2019-07-18 10:40:00,95.24,95.44,95.12,95.28,84992.0,95.24,95.44,95.12,95.28,84992.0
2019-07-18 10:50:00,95.29,95.35,94.93,95.0,25836.0,95.29,95.35,94.93,95.0,25836.0
2019-07-18 11:00:00,95.06,95.18,94.92,95.14,62056.0,95.06,95.18,94.92,95.14,62056.0
2019-07-18 11:10:00,95.14,95.17,94.91,95.01,58006.0,95.14,95.17,94.91,95.01,58006.0
2019-07-18 11:20:00,94.99,95.05,94.73,94.95,26704.0,94.99,95.05,94.73,94.95,26704.0
2019-07-18 11:30:00,94.97,94.98,94.58,94.71,71255.0,94.97,94.98,94.58,94.71,71255.0
2019-07-18 11:40:00,94.73,94.82,94.55,94.82,43522.0,94.73,94.82,94.55,94.82,43522.0
2019-07-18 11:50:00,94.81,95.0,94.62,94.91,95383.0,94.81,95.0,94.62,94.91,95383.0
2019-07-18 12:00:00,94.91,95.02,94.75,94.87,29536.0,94.91,95.02,94.75,94.87,29536.0
2019-07-18 12:10:00,94.91,95.03,94.86,94.92,18692.0,94.91,95.03,94.86,94.92,18692.0
2019-07-18 12:20:00,94.94,95.12,94.93,95.01,25910.0,94.94,95.12,94.93,95.01,25910.0
2019-07-18 12:30:00,95.02,95.1,94.94,95.1,25458.0,95.02,95.1,94.94,95.1,25458.0
2019-07-18 12:40:00,95.1,95.11,94.93,95.03,30416.0,95.1,95.11,94.93,95.03,30416.0
2019-07-18 12:50:00,95.03,95.09,94.92,95.0,23704.0,95.03,95.09,94.92,95.0,23704.0
2019-07-18 13:00:00,94.98,94.99,94.81,94.99,28985.0,94.98,94.99,94.81,94.99,28985.0
2019-07-18 13:10:00,94.98,95.12,94.98,95.0,31833.0,94.98,95.12,94.98,95.0,31833.0
2019-07-18 13:20:00,95.01,95.26,95.01,95.23,34055.0,95.01,95.26,95.01,95.23,34055.0
2019-07-18 13:30:00,95.23,95.29,95.06,95.19,34225.0,95.23,95.29,95.06,95.19,34225.0
2019-07-18 13:40:00,95.18,95.22,95.02,95.05,19968.0,95.18,95.22,95.02,95.05,19968.0
2019-07-18 13:50:00,95.04,95.1,94.87,95.1,20394.0,95.04,95.1,94.87,95.1,20394.0
2019-07-18 14:00:00,95.12,95.17,94.95,94.98,22749.0,95.12,95.17,94.95,94.98,22749.0
2019-07-18 14:10:00,95.0,95.08,94.94,95.04,37185.0,95.0,95.08,94.94,95.04,37185.0
2019-07-18 14:20:00,95.06,95.29,95.02,95.2,84517.0,95.06,95.29,95.02,95.2,84517.0
2019-07-18 14:30:00,95.18,95.25,95.07,95.17,33696.0,95.18,95.25,95.07,95.17,33696.0
2019-07-18 14:40:00,95.18,95.24,95.08,95.18,33325.0,95.18,95.24,95.08,95.18,33325.0
2019-07-18 14:50:00,95.18,95.27,95.14,95.24,32726.0,95.18,95.27,95.14,95.24,32726.0
2019-07-18 15:00:00,95.27,95.37,95.18,95.26,40409.0,95.27,95.37,95.18,95.26,40409.0
2019-07-18 15:10:00,95.25,95.32,95.16,95.22,57889.0,95.25,95.32,95.16,95.22,57889.0
2019-07-18 15:20:00,95.22,95.23,94.99,95.16,44083.0,95.22,95.23,94.99,95.16,44083.0
2019-07-18 15:30:00,95.16,95.27,95.07,95.16,76575.0,95.16,95.27,95.07,95.16,76575.0
2019-07-18 15:40:00,95.17,95.23,95.11,95.18,92533.0,95.17,95.23,95.11,95.18,92533.0
2019-07-18 15:50:00,95.19,95.36,95.13,95.25,334758.0,95.19,95.36,95.13,95.25,334758.0
2019-07-19 09:30:00,95.38,95.95,95.24,95.43,130130.0,95.38,95.95,95.24,95.43,130130.0
2019-07-19 09:40:00,95.43,95.87,95.37,95.66,90785.0,95.43,95.87,95.37,95.66,90785.0
2019-07-19 09:50:00,95.63,95.94,95.62,95.89,50699.0,95.63,95.94,95.62,95.89,50699.0
2019-07-19 10:00:00,95.89,96.03,95.81,95.92,47842.0,95.89,96.03,95.81,95.92,47842.0
2019-07-19 10:10:00,95.92,95.93,95.5,95.61,70318.0,95.92,95.93,95.5,95.61,70318.0
2019-07-19 10:20:00,95.6,95.73,95.5,95.58,42078.0,95.6,95.73,95.5,95.58,42078.0
2019-07-19 10:30:00,95.61,95.64,95.33,95.38,33655.0,95.61,95.64,95.33,95.38,33655.0
2019-07-19 10:40:00,95.38,95.45,95.21,95.21,40062.0,95.38,95.45,95.21,95.21,40062.0
2019-07-19 10:50:00,95.21,95.27,95.03,95.15,33433.0,95.21,95.27,95.03,95.15,33433.0
2019-07-19 11:00:00,95.16,95.16,94.82,95.09,37553.0,95.16,95.16,94.82,95.09,37553.0
2019-07-19 11:10:00,95.09,95.28,95.03,95.23,37518.0,95.09,95.28,95.03,95.23,37518.0
2019-07-19 11:20:00,95.24,95.25,95.06,95.1,37590.0,95.24,95.25,95.06,95.1,37590.0
2019-07-19 11:30:00,95.12,95.14,94.58,94.61,69609.0,95.12,95.14,94.58,94.61,69609.0
2019-07-19 11:40:00,94.58,94.58,94.18,94.34,92550.0,94.58,94.58,94.18,94.34,92550.0
2019-07-19 11:50:00,94.34,94.35,93.92,94.02,62840.0,94.34,94.35,93.92,94.02,62840.0
2019-07-19 12:00:00,94.01,94.35,93.82,94.35,43211.0,94.01,94.35,93.82,94.35,43211.0
2019-07-19 12:10:00,94.36,94.51,94.31,94.45,33958.0,94.36,94.51,94.31,94.45,33958.0
2019-07-19 12:20:00,94.43,94.47,94.22,94.31,34006.0,94.43,94.47,94.22,94.31,34006.0
2019-07-19 12:30:00,94.31,94.39,94.24,94.31,32789.0,94.31,94.39,94.24,94.31,32789.0
2019-07-19 12:40:00,94.3,94.44,94.27,94.34,24190.0,94.3,94.44,94.27,94.34,24190.0
2019-07-19 12:50:00,94.35,94.6,94.35,94.41,60426.0,94.35,94.6,94.35,94.41,60426.0
2019-07-19 13:00:00,94.41,94.56,94.38,94.5,40931.0,94.41,94.56,94.38,94.5,40931.0
2019-07-19 13:10:00,94.5,94.59,94.46,94.56,30100.0,94.5,94.59,94.46,94.56,30100.0
2019-07-19 13:20:00,94.56,94.76,94.54,94.67,31922.0,94.56,94.76,94.54,94.67,31922.0
2019-07-19 13:30:00,94.66,94.76,94.62,94.63,28707.0,94.66,94.76,94.62,94.63,28707.0
2019-07-19 13:40:00,94.6,94.61,94.39,94.43,25795.0,94.6,94.61,94.39,94.43,25795.0
2019-07-19 13:50:00,94.44,94.54,94.39,94.45,19423.0,94.44,94.54,94.39,94.45,19423.0
2019-07-19 14:00:00,94.45,94.59,94.38,94.5,26167.0,94.45,94.59,94.38,94.5,26167.0
2019-07-19 14:10:00,94.49,94.49,94.17,94.2,32665.0,94.49,94.49,94.17,94.2,32665.0
2019-07-19 14:20:00,94.2,94.28,94.12,94.28,33201.0,94.2,94.28,94.12,94.28,33201.0
2019-07-19 14:30:00,94.26,94.33,94.2,94.31,30767.0,94.26,94.33,94.2,94.31,30767.0
2019-07-19 14:40:00,94.32,94.33,94.1,94.23,45539.0,94.32,94.33,94.1,94.23,45539.0
2019-07-19 14:50:00,94.22,94.24,94.12,94.14,28609.0,94.22,94.24,94.12,94.14,28609.0
2019-07-19 15:00:00,94.13,94.13,93.99,94.11,47554.0,94.13,94.13,93.99,94.11,47554.0
2019-07-19 15:10:00,94.12,94.14,93.97,93.98,31807.0,94.12,94.14,93.97,93.98,31807.0
2019-07-19 15:20:00,93.98,94.04,93.87,93.94,58887.0,93.98,94.04,93.87,93.94,58887.0
2019-07-19 15:30:00,93.95,94.09,93.89,93.92,62036.0,93.95,94.09,93.89,93.92,62036.0
2019-07-19 15:40:00,93.93,93.98,93.64,93.66,95050.0,93.93,93.98,93.64,93.66,95050.0
2019-07-19 15:50:00,93.66,93.9,93.54,93.82,525808.0,93.66,93.9,93.54,93.82,525808.0
2019-07-22 09:30:00,94.08,95.06,93.9,94.81,82036.0,94.08,95.06,93.9,94.81,82036.0
2019-07-22 09:40:00,94.84,94.91,94.56,94.89,64935.0,94.84,94.91,94.56,94.89,64935.0
2019-07-22 09:50:00,94.9,94.93,94.62,94.83,32693.0,94.9,94.93,94.62,94.83,32693.0
2019-07-22 10:00:00,94.82,94.83,94.36,94.51,47800.0,94.82,94.83,94.36,94.51,47800.0
2019-07-22 10:10:00,94.52,94.53,94.17,94.4,57799.0,94.52,94.53,94.17,94.4,57799.0
2019-07-22 10:20:00,94.4,94.46,94.21,94.4,54658.0,94.4,94.46,94.21,94.4,54658.0
2019-07-22 10:30:00,94.39,94.43,94.08,94.33,47755.0,94.39,94.43,94.08,94.33,47755.0
2019-07-22 10:40:00,94.32,94.35,93.92,94.02,108066.0,94.32,94.35,93.92,94.02,108066.0
2019-07-22 10:50:00,94.02,94.24,93.77,94.22,60323.0,94.02,94.24,93.77,94.22,60323.0
2019-07-22 11:00:00,94.23,94.23,93.99,94.14,29407.0,94.23,94.23,93.99,94.14,29407.0
2019-07-22 11:10:00,94.14,94.17,93.96,94.11,27833.0,94.14,94.17,93.96,94.11,27833.0
2019-07-22 11:20:00,94.11,94.25,94.06,94.23,28867.0,94.11,94.25,94.06,94.23,28867.0
2019-07-22 11:30:00,94.22,94.58,94.22,94.56,29570.0,94.22,94.58,94.22,94.56,29570.0
2019-07-22 11:40:00,94.55,94.6,94.5,94.58,20576.0,94.55,94.6,94.5,94.58,20576.0
2019-07-22 11:50:00,94.58,94.75,94.57,94.73,28348.0,94.58,94.75,94.57,94.73,28348.0
2019-07-22 12:00:00,94.74,94.8,94.56,94.57,17651.0,94.74,94.8,94.56,94.57,17651.0
2019-07-22 12:10:00,94.59,94.73,94.59,94.69,18071.0,94.59,94.73,94.59,94.69,18071.0
2019-07-22 12:20:00,94.69,94.72,94.62,94.66,21431.0,94.69,94.72,94.62,94.66,21431.0
2019-07-22 12:30:00,94.65,94.7,94.59,94.63,23703.0,94.65,94.7,94.59,94.63,23703.0
2019-07-22 12:40:00,94.63,94.63,94.54,94.56,17000.0,94.63,94.63,94.54,94.56,17000.0
2019-07-22 12:50:00,94.55,94.66,94.53,94.63,24523.0,94.55,94.66,94.53,94.63,24523.0
2019-07-22 13:00:00,94.63,94.65,94.53,94.61,54967.0,94.63,94.65,94.53,94.61,54967.0
2019-07-22 13:10:00,94.63,94.63,94.46,94.47,23801.0,94.63,94.63,94.46,94.47,23801.0
2019-07-22 13:20:00,94.46,94.53,94.42,94.48,16706.0,94.46,94.53,94.42,94.48,16706.0
2019-07-22 13:30:00,94.48,94.51,94.41,94.43,21676.0,94.48,94.51,94.41,94.43,21676.0
2019-07-22 13:40:00,94.43,94.5,94.39,94.41,16878.0,94.43,94.5,94.39,94.41,16878.0
2019-07-22 13:50:00,94.4,94.47,94.31,94.45,20389.0,94.4,94.47,94.31,94.45,20389.0
2019-07-22 14:00:00,94.46,94.5,94.36,94.37,13502.0,94.46,94.5,94.36,94.37,13502.0
2019-07-22 14:10:00,94.36,94.46,94.34,94.4,16047.0,94.36,94.46,94.34,94.4,16047.0
2019-07-22 14:20:00,94.39,94.49,94.37,94.47,22100.0,94.39,94.49,94.37,94.47,22100.0
2019-07-22 14:30:00,94.45,94.55,94.34,94.34,21170.0,94.45,94.55,94.34,94.34,21170.0
2019-07-22 14:40:00,94.35,94.35,94.22,94.3,21026.0,94.35,94.35,94.22,94.3,21026.0
2019-07-22 14:50:00,94.3,94.44,94.3,94.37,23113.0,94.3,94.44,94.3,94.37,23113.0
2019-07-22 15:00:00,94.36,94.49,94.3,94.39,26509.0,94.36,94.49,94.3,94.39,26509.0
2019-07-22 15:10:00,94.4,94.42,94.29,94.31,31390.0,94.4,94.42,94.29,94.31,31390.0
2019-07-22 15:20:00,94.31,94.32,94.06,94.07,30376.0,94.31,94.32,94.06,94.07,30376.0
2019-07-22 15:30:00,94.07,94.11,93.98,94.09,97363.0,94.07,94.11,93.98,94.09,97363.0
2019-07-22 15:40:00,94.07,94.12,94.02,94.05,47944.0,94.07,94.12,94.02,94.05,47944.0
2019-07-22 15:50:00,94.05,94.05,93.82,93.84,151951.0,94.05,94.05,93.82,93.84,151951.0
2019-07-23 09:30:00,94.17,94.37,93.75,94.14,31914.0,94.17,94.37,93.75,94.14,31914.0
2019-07-23 09:40:00,94.19,94.47,93.92,93.92,20991.0,94.19,94.47,93.92,93.92,20991.0
2019-07-23 09:50:00,94.0,94.25,93.82,94.12,21269.0,94.0,94.25,93.82,94.12,21269.0
2019-07-23 10:00:00,94.17,94.27,93.91,93.96,22098.0,94.17,94.27,93.91,93.96,22098.0
2019-07-23 10:10:00,93.95,94.12,93.86,94.12,29536.0,93.95,94.12,93.86,94.12,29536.0
2019-07-23 10:20:00,94.12,94.14,93.84,93.88,24139.0,94.12,94.14,93.84,93.88,24139.0
2019-07-23 10:30:00,93.9,94.1,93.83,93.86,18236.0,93.9,94.1,93.83,93.86,18236.0
2019-07-23 10:40:00,93.88,94.15,93.86,94.07,16724.0,93.88,94.15,93.86,94.07,16724.0
2019-07-23 10:50:00,94.07,94.2,93.99,94.0,31090.0,94.07,94.2,93.99,94.0,31090.0
2019-07-23 11:00:00,93.98,94.23,93.87,94.15,40428.0,93.98,94.23,93.87,94.15,40428.0
2019-07-23 11:10:00,94.15,94.31,94.13,94.28,23143.0,94.15,94.31,94.13,94.28,23143.0
2019-07-23 11:20:00,94.27,94.55,94.25,94.45,98857.0,94.27,94.55,94.25,94.45,98857.0
2019-07-23 11:30:00,94.47,94.47,94.28,94.39,27657.0,94.47,94.47,94.28,94.39,27657.0
2019-07-23 11:40:00,94.39,94.51,94.33,94.43,18558.0,94.39,94.51,94.33,94.43,18558.0
2019-07-23 11:50:00,94.45,94.63,94.43,94.45,21706.0,94.45,94.63,94.43,94.45,21706.0
2019-07-23 12:00:00,94.45,94.6,94.42,94.59,24659.0,94.45,94.6,94.42,94.59,24659.0
2019-07-23 12:10:00,94.6,94.71,94.52,94.64,74309.0,94.6,94.71,94.52,94.64,74309.0
2019-07-23 12:20:00,94.62,94.73,94.55,94.67,30216.0,94.62,94.73,94.55,94.67,30216.0
2019-07-23 12:30:00,94.68,94.8,94.54,94.69,37853.0,94.68,94.8,94.54,94.69,37853.0
2019-07-23 12:40:00,94.68,94.75,94.63,94.72,12965.0,94.68,94.75,94.63,94.72,12965.0
2019-07-23 12:50:00,94.75,94.82,94.71,94.79,18689.0,94.75,94.82,94.71,94.79,18689.0
2019-07-23 13:00:00,94.79,94.79,94.51,94.75,23077.0,94.79,94.79,94.51,94.75,23077.0
2019-07-23 13:10:00,94.73,94.73,94.5,94.53,21955.0,94.73,94.73,94.5,94.53,21955.0
2019-07-23 13:20:00,94.55,94.66,94.55,94.6,15219.0,94.55,94.66,94.55,94.6,15219.0
2019-07-23 13:30:00,94.61,94.62,94.44,94.51,17280.0,94.61,94.62,94.44,94.51,17280.0
2019-07-23 13:40:00,94.49,94.65,94.43,94.64,22329.0,94.49,94.65,94.43,94.64,22329.0
2019-07-23 13:50:00,94.66,94.69,94.48,94.48,29031.0,94.66,94.69,94.48,94.48,29031.0
2019-07-23 14:00:00,94.48,94.59,94.44,94.57,24379.0,94.48,94.59,94.44,94.57,24379.0
2019-07-23 14:10:00,94.57,94.63,94.48,94.53,20269.0,94.57,94.63,94.48,94.53,20269.0
2019-07-23 14:20:00,94.54,94.69,94.49,94.69,55057.0,94.54,94.69,94.49,94.69,55057.0
2019-07-23 14:30:00,94.68,94.69,94.6,94.64,28729.0,94.68,94.69,94.6,94.64,28729.0
2019-07-23 14:40:00,94.64,94.72,94.62,94.68,22686.0,94.64,94.72,94.62,94.68,22686.0
2019-07-23 14:50:00,94.68,94.76,94.67,94.69,25519.0,94.68,94.76,94.67,94.69,25519.0
2019-07-23 15:00:00,94.68,94.73,94.62,94.7,35679.0,94.68,94.73,94.62,94.7,35679.0
2019-07-23 15:10:00,94.72,94.76,94.69,94.71,37861.0,94.72,94.76,94.69,94.71,37861.0
2019-07-23 15:20:00,94.71,94.87,94.68,94.87,30922.0,94.71,94.87,94.68,94.87,30922.0
2019-07-23 15:30:00,94.88,94.98,94.82,94.92,103914.0,94.88,94.98,94.82,94.92,103914.0
2019-07-23 15:40:00,94.92,94.93,94.78,94.81,75134.0,94.92,94.93,94.78,94.81,75134.0
2019-07-23 15:50:00,94.81,94.94,94.76,94.93,159730.0,94.81,94.94,94.76,94.93,159730.0
2019-07-24 09:30:00,94.91,95.32,94.24,95.29,52618.0,94.91,95.32,94.24,95.29,52618.0
2019-07-24 09:40:00,95.27,95.43,95.05,95.18,28713.0,95.27,95.43,95.05,95.18,28713.0
2019-07-24 09:50:00,95.23,95.32,95.04,95.05,29534.0,95.23,95.32,95.04,95.05,29534.0
2019-07-24 10:00:00,95.06,95.3,94.9,95.26,59825.0,95.06,95.3,94.9,95.26,59825.0
2019-07-24 10:10:00,95.27,95.36,95.02,95.02,37033.0,95.27,95.36,95.02,95.02,37033.0
2019-07-24 10:20:00,95.07,95.23,94.93,95.16,20769.0,95.07,95.23,94.93,95.16,20769.0
2019-07-24 10:30:00,95.18,95.41,95.18,95.32,29760.0,95.18,95.41,95.18,95.32,29760.0
2019-07-24 10:40:00,95.35,95.39,94.98,94.98,14806.0,95.35,95.39,94.98,94.98,14806.0
2019-07-24 10:50:00,94.97,95.02,94.83,94.95,14955.0,94.97,95.02,94.83,94.95,14955.0
2019-07-24 11:00:00,94.94,95.06,94.88,95.04,14916.0,94.94,95.06,94.88,95.04,14916.0
2019-07-24 11:10:00,95.02,95.19,95.01,95.11,16279.0,95.02,95.19,95.01,95.11,16279.0
2019-07-24 11:20:00,95.1,95.11,94.95,94.98,16266.0,95.1,95.11,94.95,94.98,16266.0
2019-07-24 11:30:00,95.01,95.14,94.93,95.01,14810.0,95.01,95.14,94.93,95.01,14810.0
2019-07-24 11:40:00,94.98,95.03,94.75,94.8,82572.0,94.98,95.03,94.75,94.8,82572.0
2019-07-24 11:50:00,94.79,94.82,94.49,94.49,41473.0,94.79,94.82,94.49,94.49,41473.0
2019-07-24 12:00:00,94.48,94.54,94.39,94.42,39450.0,94.48,94.54,94.39,94.42,39450.0
2019-07-24 12:10:00,94.41,94.46,94.33,94.42,38914.0,94.41,94.46,94.33,94.42,38914.0
2019-07-24 12:20:00,94.42,94.42,94.3,94.3,21647.0,94.42,94.42,94.3,94.3,21647.0
2019-07-24 12:30:00,94.32,94.38,94.27,94.38,27587.0,94.32,94.38,94.27,94.38,27587.0
2019-07-24 12:40:00,94.39,94.7,94.32,94.62,34225.0,94.39,94.7,94.32,94.62,34225.0
2019-07-24 12:50:00,94.62,94.91,94.59,94.91,16537.0,94.62,94.91,94.59,94.91,16537.0
2019-07-24 13:00:00,94.93,95.0,94.84,94.93,20267.0,94.93,95.0,94.84,94.93,20267.0
2019-07-24 13:10:00,94.93,95.1,94.88,95.1,14095.0,94.93,95.1,94.88,95.1,14095.0
2019-07-24 13:20:00,95.09,95.15,95.04,95.06,14275.0,95.09,95.15,95.04,95.06,14275.0
2019-07-24 13:30:00,95.06,95.13,94.99,95.07,17761.0,95.06,95.13,94.99,95.07,17761.0
2019-07-24 13:40:00,95.05,95.15,95.05,95.11,14047.0,95.05,95.15,95.05,95.11,14047.0
2019-07-24 13:50:00,95.13,95.26,95.11,95.23,17158.0,95.13,95.26,95.11,95.23,17158.0
2019-07-24 14:00:00,95.24,95.25,95.11,95.17,29482.0,95.24,95.25,95.11,95.17,29482.0
2019-07-24 14:10:00,95.17,95.35,95.14,95.31,49325.0,95.17,95.35,95.14,95.31,49325.0
2019-07-24 14:20:00,95.32,95.32,94.92,94.92,39695.0,95.32,95.32,94.92,94.92,39695.0
2019-07-24 14:30:00,94.92,95.12,94.91,95.09,103198.0,94.92,95.12,94.91,95.09,103198.0
2019-07-24 14:40:00,95.11,95.15,94.96,95.07,81378.0,95.11,95.15,94.96,95.07,81378.0
2019-07-24 14:50:00,95.07,95.09,94.93,94.99,36868.0,95.07,95.09,94.93,94.99,36868.0
2019-07-24 15:00:00,94.98,95.05,94.93,95.03,36854.0,94.98,95.05,94.93,95.03,36854.0
2019-07-24 15:10:00,95.04,95.37,95.02,95.29,115793.0,95.04,95.37,95.02,95.29,115793.0
2019-07-24 15:20:00,95.27,95.42,95.27,95.31,38133.0,95.27,95.42,95.27,95.31,38133.0
2019-07-24 15:30:00,95.3,95.44,95.3,95.44,74432.0,95.3,95.44,95.3,95.44,74432.0
2019-07-24 15:40:00,95.44,95.46,95.33,95.33,100605.0,95.44,95.46,95.33,95.33,100605.0
2019-07-24 15:50:00,95.33,95.36,95.04,95.1,122138.0,95.33,95.36,95.04,95.1,122138.0
2019-07-25 09:30:00,94.19,94.49,92.96,93.2,247481.0,94.19,94.49,92.96,93.2,247481.0
2019-07-25 09:40:00,93.21,94.12,93.21,93.41,200246.0,93.21,94.12,93.21,93.41,200246.0
2019-07-25 09:50:00,93.34,94.57,93.33,94.35,86705.0,93.34,94.57,93.33,94.35,86705.0
2019-07-25 10:00:00,94.36,94.61,94.15,94.57,80867.0,94.36,94.61,94.15,94.57,80867.0
2019-07-25 10:10:00,94.59,94.7,94.49,94.56,33685.0,94.59,94.7,94.49,94.56,33685.0
2019-07-25 10:20:00,94.58,94.73,94.29,94.65,96700.0,94.58,94.73,94.29,94.65,96700.0
2019-07-25 10:30:00,94.63,94.8,94.39,94.8,41321.0,94.63,94.8,94.39,94.8,41321.0
2019-07-25 10:40:00,94.83,95.01,94.66,94.95,35731.0,94.83,95.01,94.66,94.95,35731.0
2019-07-25 10:50:00,94.98,95.02,94.75,94.94,25590.0,94.98,95.02,94.75,94.94,25590.0
2019-07-25 11:00:00,94.97,95.08,94.76,95.05,54082.0,94.97,95.08,94.76,95.05,54082.0
2019-07-25 11:10:00,95.06,95.11,94.5,94.51,136443.0,95.06,95.11,94.5,94.51,136443.0
2019-07-25 11:20:00,94.54,94.64,94.41,94.49,25150.0,94.54,94.64,94.41,94.49,25150.0
2019-07-25 11:30:00,94.49,94.57,94.31,94.45,20640.0,94.49,94.57,94.31,94.45,20640.0
2019-07-25 11:40:00,94.48,94.6,94.29,94.32,21301.0,94.48,94.6,94.29,94.32,21301.0
2019-07-25 11:50:00,94.34,94.37,94.12,94.25,26238.0,94.34,94.37,94.12,94.25,26238.0
2019-07-25 12:00:00,94.23,94.26,94.07,94.19,22740.0,94.23,94.26,94.07,94.19,22740.0
2019-07-25 12:10:00,94.19,94.49,94.14,94.47,24593.0,94.19,94.49,94.14,94.47,24593.0
2019-07-25 12:20:00,94.49,94.56,94.41,94.54,25900.0,94.49,94.56,94.41,94.54,25900.0
2019-07-25 12:30:00,94.52,94.57,94.39,94.4,22862.0,94.52,94.57,94.39,94.4,22862.0
2019-07-25 12:40:00,94.42,94.42,94.17,94.3,31048.0,94.42,94.42,94.17,94.3,31048.0
2019-07-25 12:50:00,94.35,94.49,94.29,94.43,40886.0,94.35,94.49,94.29,94.43,40886.0
2019-07-25 13:00:00,94.43,94.43,94.29,94.33,21746.0,94.43,94.43,94.29,94.33,21746.0
2019-07-25 13:10:00,94.35,94.53,94.35,94.51,17555.0,94.35,94.53,94.35,94.51,17555.0
2019-07-25 13:20:00,94.51,94.51,94.33,94.38,27223.0,94.51,94.51,94.33,94.38,27223.0
2019-07-25 13:30:00,94.4,94.54,94.38,94.49,23094.0,94.4,94.54,94.38,94.49,23094.0
2019-07-25 13:40:00,94.48,94.51,94.41,94.42,18719.0,94.48,94.51,94.41,94.42,18719.0
2019-07-25 13:50:00,94.41,94.41,93.95,93.98,28927.0,94.41,94.41,93.95,93.98,28927.0
2019-07-25 14:00:00,93.98,94.13,93.75,94.0,51142.0,93.98,94.13,93.75,94.0,51142.0
2019-07-25 14:10:00,94.03,94.49,94.03,94.37,26035.0,94.03,94.49,94.03,94.37,26035.0
2019-07-25 14:20:00,94.38,94.49,94.36,94.41,21573.0,94.38,94.49,94.36,94.41,21573.0
2019-07-25 14:30:00,94.41,94.44,94.2,94.25,25103.0,94.41,94.44,94.2,94.25,25103.0
2019-07-25 14:40:00,94.22,94.35,94.04,94.16,23682.0,94.22,94.35,94.04,94.16,23682.0
2019-07-25 14:50:00,94.19,94.21,93.91,93.91,21618.0,94.19,94.21,93.91,93.91,21618.0
2019-07-25 15:00:00,93.92,94.13,93.91,94.07,30523.0,93.92,94.13,93.91,94.07,30523.0
2019-07-25 15:10:00,94.07,94.29,94.07,94.22,20183.0,94.07,94.29,94.07,94.22,20183.0
2019-07-25 15:20:00,94.23,94.3,94.07,94.09,22455.0,94.23,94.3,94.07,94.09,22455.0
2019-07-25 15:30:00,94.11,94.18,94.04,94.1,41529.0,94.11,94.18,94.04,94.1,41529.0
2019-07-25 15:40:00,94.08,94.09,93.94,94.05,79521.0,94.08,94.09,93.94,94.05,79521.0
2019-07-25 15:50:00,94.05,94.21,93.84,93.93,181846.0,94.05,94.21,93.84,93.93,181846.0
2019-07-26 09:30:00,94.02,94.3,93.49,93.79,39449.0,94.02,94.3,93.49,93.79,39449.0
2019-07-26 09:40:00,93.87,94.05,93.58,93.88,25949.0,93.87,94.05,93.58,93.88,25949.0
2019-07-26 09:50:00,93.93,94.04,93.78,94.01,15145.0,93.93,94.04,93.78,94.01,15145.0
2019-07-26 10:00:00,94.0,94.39,93.94,94.31,18577.0,94.0,94.39,93.94,94.31,18577.0
2019-07-26 10:10:00,94.33,94.43,94.07,94.31,15754.0,94.33,94.43,94.07,94.31,15754.0
2019-07-26 10:20:00,94.29,94.44,94.05,94.05,15751.0,94.29,94.44,94.05,94.05,15751.0
2019-07-26 10:30:00,94.06,94.09,93.92,93.98,23952.0,94.06,94.09,93.92,93.98,23952.0
2019-07-26 10:40:00,94.01,94.09,93.88,94.08,32725.0,94.01,94.09,93.88,94.08,32725.0
2019-07-26 10:50:00,94.09,94.22,94.03,94.14,13392.0,94.09,94.22,94.03,94.14,13392.0
2019-07-26 11:00:00,94.15,94.17,93.96,93.98,17888.0,94.15,94.17,93.96,93.98,17888.0
2019-07-26 11:10:00,93.98,94.09,93.9,94.03,13654.0,93.98,94.09,93.9,94.03,13654.0
2019-07-26 11:20:00,94.02,94.03,93.82,93.84,24227.0,94.02,94.03,93.82,93.84,24227.0
2019-07-26 11:30:00,93.83,93.85,93.56,93.64,26481.0,93.83,93.85,93.56,93.64,26481.0
2019-07-26 11:40:00,93.66,93.77,93.6,93.6,22580.0,93.66,93.77,93.6,93.6,22580.0
2019-07-26 11:50:00,93.64,93.94,93.63,93.89,20458.0,93.64,93.94,93.63,93.89,20458.0
2019-07-26 12:00:00,93.9,93.93,93.84,93.93,9329.0,93.9,93.93,93.84,93.93,9329.0
2019-07-26 12:10:00,93.95,94.05,93.93,94.03,17051.0,93.95,94.05,93.93,94.03,17051.0
2019-07-26 12:20:00,94.04,94.06,93.91,94.02,16604.0,94.04,94.06,93.91,94.02,16604.0
2019-07-26 12:30:00,94.03,94.05,93.84,93.92,12852.0,94.03,94.05,93.84,93.92,12852.0
2019-07-26 12:40:00,93.92,93.92,93.77,93.83,16588.0,93.92,93.92,93.77,93.83,16588.0
2019-07-26 12:50:00,93.86,93.97,93.77,93.97,15736.0,93.86,93.97,93.77,93.97,15736.0
2019-07-26 13:00:00,93.95,93.99,93.88,93.95,9100.0,93.95,93.99,93.88,93.95,9100.0
2019-07-26 13:10:00,93.92,93.92,93.83,93.85,14286.0,93.92,93.92,93.83,93.85,14286.0
2019-07-26 13:20:00,93.88,93.96,93.83,93.96,9039.0,93.88,93.96,93.83,93.96,9039.0
2019-07-26 13:30:00,93.95,93.99,93.83,93.94,13083.0,93.95,93.99,93.83,93.94,13083.0
2019-07-26 13:40:00,93.92,93.94,93.64,93.71,35088.0,93.92,93.94,93.64,93.71,35088.0
2019-07-26 13:50:00,93.69,93.74,93.53,93.53,30895.0,93.69,93.74,93.53,93.53,30895.0
2019-07-26 14:00:00,93.55,93.61,93.5,93.51,21468.0,93.55,93.61,93.5,93.51,21468.0
2019-07-26 14:10:00,93.52,93.52,93.27,93.38,31726.0,93.52,93.52,93.27,93.38,31726.0
2019-07-26 14:20:00,93.38,93.38,93.23,93.3,18859.0,93.38,93.38,93.23,93.3,18859.0
2019-07-26 14:30:00,93.31,93.4,93.25,93.37,22076.0,93.31,93.4,93.25,93.37,22076.0
2019-07-26 14:40:00,93.37,93.73,93.37,93.73,28876.0,93.37,93.73,93.37,93.73,28876.0
2019-07-26 14:50:00,93.7,93.87,93.7,93.85,24231.0,93.7,93.87,93.7,93.85,24231.0
2019-07-26 15:00:00,93.83,93.87,93.71,93.71,38235.0,93.83,93.87,93.71,93.71,38235.0
2019-07-26 15:10:00,93.7,93.8,93.64,93.74,28986.0,93.7,93.8,93.64,93.74,28986.0
2019-07-26 15:20:00,93.73,93.73,93.54,93.56,25895.0,93.73,93.73,93.54,93.56,25895.0
2019-07-26 15:30:00,93.56,93.71,93.56,93.59,39615.0,93.56,93.71,93.56,93.59,39615.0
2019-07-26 15:40:00,93.59,93.59,93.29,93.42,91411.0,93.59,93.59,93.29,93.42,91411.0
2019-07-26 15:50:00,93.42,93.43,93.23,93.36,202044.0,93.42,93.43,93.23,93.36,202044.0
2019-07-29 09:30:00,93.44,93.88,93.13,93.59,71830.0,93.44,93.88,93.13,93.59,71830.0
2019-07-29 09:40:00,93.6,93.63,93.28,93.42,38578.0,93.6,93.63,93.28,93.42,38578.0
2019-07-29 09:50:00,93.38,93.74,93.36,93.71,91198.0,93.38,93.74,93.36,93.71,91198.0
2019-07-29 10:00:00,93.71,93.96,93.57,93.84,44518.0,93.71,93.96,93.57,93.84,44518.0
2019-07-29 10:10:00,93.85,94.05,93.84,93.98,41302.0,93.85,94.05,93.84,93.98,41302.0
2019-07-29 10:20:00,93.99,94.0,93.78,93.83,23003.0,93.99,94.0,93.78,93.83,23003.0
2019-07-29 10:30:00,93.84,93.91,93.48,93.58,20294.0,93.84,93.91,93.48,93.58,20294.0
2019-07-29 10:40:00,93.55,93.86,93.54,93.78,18467.0,93.55,93.86,93.54,93.78,18467.0
2019-07-29 10:50:00,93.76,93.78,93.67,93.7,18168.0,93.76,93.78,93.67,93.7,18168.0
2019-07-29 11:00:00,93.7,93.75,93.63,93.64,19127.0,93.7,93.75,93.63,93.64,19127.0
2019-07-29 11:10:00,93.67,93.88,93.63,93.7,18952.0,93.67,93.88,93.63,93.7,18952.0
2019-07-29 11:20:00,93.75,93.85,93.67,93.72,16697.0,93.75,93.85,93.67,93.72,16697.0
2019-07-29 11:30:00,93.75,93.76,93.63,93.69,38780.0,93.75,93.76,93.63,93.69,38780.0
2019-07-29 11:40:00,93.69,93.82,93.66,93.75,17948.0,93.69,93.82,93.66,93.75,17948.0
2019-07-29 11:50:00,93.75,93.75,93.62,93.69,44539.0,93.75,93.75,93.62,93.69,44539.0
2019-07-29 12:00:00,93.69,93.69,93.61,93.67,7223.0,93.69,93.69,93.61,93.67,7223.0
2019-07-29 12:10:00,93.67,93.7,93.53,93.53,19027.0,93.67,93.7,93.53,93.53,19027.0
2019-07-29 12:20:00,93.54,93.6,93.48,93.55,20825.0,93.54,93.6,93.48,93.55,20825.0
2019-07-29 12:30:00,93.54,93.6,93.49,93.54,16958.0,93.54,93.6,93.49,93.54,16958.0
2019-07-29 12:40:00,93.55,93.63,93.52,93.6,17319.0,93.55,93.63,93.52,93.6,17319.0
2019-07-29 12:50:00,93.61,93.71,93.55,93.7,11305.0,93.61,93.71,93.55,93.7,11305.0
2019-07-29 13:00:00,93.72,93.78,93.57,93.61,12324.0,93.72,93.78,93.57,93.61,12324.0
2019-07-29 13:10:00,93.62,93.73,93.62,93.64,12193.0,93.62,93.73,93.62,93.64,12193.0
2019-07-29 13:20:00,93.64,93.69,93.62,93.65,9512.0,93.64,93.69,93.62,93.65,9512.0
2019-07-29 13:30:00,93.66,93.76,93.63,93.76,11803.0,93.66,93.76,93.63,93.76,11803.0
2019-07-29 13:40:00,93.76,93.77,93.6,93.64,10925.0,93.76,93.77,93.6,93.64,10925.0
2019-07-29 13:50:00,93.64,93.68,93.56,93.64,50341.0,93.64,93.68,93.56,93.64,50341.0
2019-07-29 14:00:00,93.68,93.68,93.56,93.65,16735.0,93.68,93.68,93.56,93.65,16735.0
2019-07-29 14:10:00,93.66,93.68,93.6,93.62,27081.0,93.66,93.68,93.6,93.62,27081.0
2019-07-29 14:20:00,93.62,93.64,93.52,93.54,12464.0,93.62,93.64,93.52,93.54,12464.0
2019-07-29 14:30:00,93.53,93.57,93.44,93.44,19588.0,93.53,93.57,93.44,93.44,19588.0
2019-07-29 14:40:00,93.44,93.48,93.38,93.45,17350.0,93.44,93.48,93.38,93.45,17350.0
2019-07-29 14:50:00,93.43,93.58,93.43,93.55,10129.0,93.43,93.58,93.43,93.55,10129.0
2019-07-29 15:00:00,93.56,93.58,93.46,93.5,11657.0,93.56,93.58,93.46,93.5,11657.0
2019-07-29 15:10:00,93.51,93.52,93.43,93.52,23939.0,93.51,93.52,93.43,93.52,23939.0
2019-07-29 15:20:00,93.51,93.51,93.44,93.48,14042.0,93.51,93.51,93.44,93.48,14042.0
2019-07-29 15:30:00,93.47,93.47,93.32,93.43,33841.0,93.47,93.47,93.32,93.43,33841.0
2019-07-29 15:40:00,93.44,93.54,93.44,93.52,33613.0,93.44,93.54,93.44,93.52,33613.0
2019-07-29 15:50:00,93.53,93.55,93.4,93.4,103257.0,93.53,93.55,93.4,93.4,103257.0
2019-07-30 09:30:00,92.83,93.0,92.5,92.73,39297.0,92.83,93.0,92.5,92.73,39297.0
2019-07-30 09:40:00,92.72,93.11,92.48,93.08,94115.0,92.72,93.11,92.48,93.08,94115.0
2019-07-30 09:50:00,93.12,93.19,92.99,93.0,25758.0,93.12,93.19,92.99,93.0,25758.0
2019-07-30 10:00:00,92.98,93.14,92.97,93.11,34537.0,92.98,93.14,92.97,93.11,34537.0
2019-07-30 10:10:00,93.13,93.36,93.0,93.29,84505.0,93.13,93.36,93.0,93.29,84505.0
2019-07-30 10:20:00,93.24,93.37,93.18,93.31,30337.0,93.24,93.37,93.18,93.31,30337.0
2019-07-30 10:30:00,93.3,93.51,93.24,93.27,31929.0,93.3,93.51,93.24,93.27,31929.0
2019-07-30 10:40:00,93.29,93.38,93.1,93.38,15493.0,93.29,93.38,93.1,93.38,15493.0
2019-07-30 10:50:00,93.35,93.35,93.19,93.26,19175.0,93.35,93.35,93.19,93.26,19175.0
2019-07-30 11:00:00,93.25,93.42,93.21,93.33,17295.0,93.25,93.42,93.21,93.33,17295.0
2019-07-30 11:10:00,93.34,93.36,93.19,93.24,15912.0,93.34,93.36,93.19,93.24,15912.0
2019-07-30 11:20:00,93.25,93.35,93.2,93.23,19042.0,93.25,93.35,93.2,93.23,19042.0
2019-07-30 11:30:00,93.22,93.32,93.16,93.24,14587.0,93.22,93.32,93.16,93.24,14587.0
2019-07-30 11:40:00,93.23,93.38,93.23,93.36,16987.0,93.23,93.38,93.23,93.36,16987.0
2019-07-30 11:50:00,93.36,93.4,93.22,93.28,31698.0,93.36,93.4,93.22,93.28,31698.0
2019-07-30 12:00:00,93.26,93.26,93.07,93.15,58646.0,93.26,93.26,93.07,93.15,58646.0
2019-07-30 12:10:00,93.12,93.14,93.01,93.06,28803.0,93.12,93.14,93.01,93.06,28803.0
2019-07-30 12:20:00,93.06,93.25,93.03,93.24,47649.0,93.06,93.25,93.03,93.24,47649.0
2019-07-30 12:30:00,93.24,93.37,93.17,93.37,47206.0,93.24,93.37,93.17,93.37,47206.0
2019-07-30 12:40:00,93.38,93.4,93.33,93.35,38641.0,93.38,93.4,93.33,93.35,38641.0
2019-07-30 12:50:00,93.35,93.4,93.32,93.39,19535.0,93.35,93.4,93.32,93.39,19535.0
2019-07-30 13:00:00,93.41,93.5,93.35,93.43,27778.0,93.41,93.5,93.35,93.43,27778.0
2019-07-30 13:10:00,93.44,93.5,93.36,93.41,20384.0,93.44,93.5,93.36,93.41,20384.0
2019-07-30 13:20:00,93.41,93.42,93.23,93.26,21203.0,93.41,93.42,93.23,93.26,21203.0
2019-07-30 13:30:00,93.28,93.31,93.23,93.31,19646.0,93.28,93.31,93.23,93.31,19646.0
2019-07-30 13:40:00,93.32,93.36,93.28,93.35,8825.0,93.32,93.36,93.28,93.35,8825.0
2019-07-30 13:50:00,93.33,93.42,93.32,93.37,8000.0,93.33,93.42,93.32,93.37,8000.0
2019-07-30 14:00:00,93.35,93.5,93.35,93.47,15831.0,93.35,93.5,93.35,93.47,15831.0
2019-07-30 14:10:00,93.46,93.57,93.46,93.57,31178.0,93.46,93.57,93.46,93.57,31178.0
2019-07-30 14:20:00,93.58,93.63,93.53,93.63,23480.0,93.58,93.63,93.53,93.63,23480.0
2019-07-30 14:30:00,93.61,93.69,93.55,93.68,29731.0,93.61,93.69,93.55,93.68,29731.0
2019-07-30 14:40:00,93.68,93.7,93.5,93.61,24808.0,93.68,93.7,93.5,93.61,24808.0
2019-07-30 14:50:00,93.6,93.64,93.56,93.6,16004.0,93.6,93.64,93.56,93.6,16004.0
2019-07-30 15:00:00,93.59,93.62,93.52,93.6,19805.0,93.59,93.62,93.52,93.6,19805.0
2019-07-30 15:10:00,93.6,93.75,93.6,93.73,19244.0,93.6,93.75,93.6,93.73,19244.0
2019-07-30 15:20:00,93.73,93.87,93.72,93.87,33755.0,93.73,93.87,93.72,93.87,33755.0
2019-07-30 15:30:00,93.87,93.87,93.76,93.8,37277.0,93.87,93.87,93.76,93.8,37277.0
2019-07-30 15:40:00,93.8,93.91,93.78,93.9,42549.0,93.8,93.91,93.78,93.9,42549.0
2019-07-30 15:50:00,93.91,93.97,93.8,93.96,108460.0,93.91,93.97,93.8,93.96,108460.0
2019-07-31 09:30:00,93.56,93.75,93.25,93.32,72884.0,93.56,93.75,93.25,93.32,72884.0
2019-07-31 09:40:00,93.36,93.59,93.12,93.55,25904.0,93.36,93.59,93.12,93.55,25904.0
2019-07-31 09:50:00,93.61,93.82,93.42,93.43,18524.0,93.61,93.82,93.42,93.43,18524.0
2019-07-31 10:00:00,93.46,93.48,93.19,93.28,41510.0,93.46,93.48,93.19,93.28,41510.0
2019-07-31 10:10:00,93.28,93.31,92.94,92.95,51306.0,93.28,93.31,92.94,92.95,51306.0
2019-07-31 10:20:00,92.94,93.01,92.79,92.91,32647.0,92.94,93.01,92.79,92.91,32647.0
2019-07-31 10:30:00,92.88,92.97,92.76,92.93,23149.0,92.88,92.97,92.76,92.93,23149.0
2019-07-31 10:40:00,92.94,92.96,92.75,92.95,22758.0,92.94,92.96,92.75,92.95,22758.0
2019-07-31 10:50:00,92.92,93.0,92.82,92.91,21162.0,92.92,93.0,92.82,92.91,21162.0
2019-07-31 11:00:00,92.93,93.08,92.93,93.06,16663.0,92.93,93.08,92.93,93.06,16663.0
2019-07-31 11:10:00,93.07,93.16,92.91,92.93,17814.0,93.07,93.16,92.91,92.93,17814.0
2019-07-31 11:20:00,92.92,92.97,92.86,92.95,15078.0,92.92,92.97,92.86,92.95,15078.0
2019-07-31 11:30:00,92.94,93.09,92.93,93.03,18843.0,92.94,93.09,92.93,93.03,18843.0
2019-07-31 11:40:00,93.04,93.32,93.04,93.32,15988.0,93.04,93.32,93.04,93.32,15988.0
2019-07-31 11:50:00,93.32,93.32,93.18,93.22,12546.0,93.32,93.32,93.18,93.22,12546.0
2019-07-31 12:00:00,93.23,93.38,93.2,93.22,14215.0,93.23,93.38,93.2,93.22,14215.0
2019-07-31 12:10:00,93.23,93.28,93.2,93.28,11987.0,93.23,93.28,93.2,93.28,11987.0
2019-07-31 12:20:00,93.28,93.28,93.19,93.25,14942.0,93.28,93.28,93.19,93.25,14942.0
2019-07-31 12:30:00,93.27,93.37,93.26,93.31,20729.0,93.27,93.37,93.26,93.31,20729.0
2019-07-31 12:40:00,93.31,93.31,93.23,93.29,12060.0,93.31,93.31,93.23,93.29,12060.0
2019-07-31 12:50:00,93.28,93.28,93.18,93.18,14454.0,93.28,93.28,93.18,93.18,14454.0
2019-07-31 13:00:00,93.17,93.26,93.14,93.17,14593.0,93.17,93.26,93.14,93.17,14593.0
2019-07-31 13:10:00,93.18,93.29,93.18,93.26,12871.0,93.18,93.29,93.18,93.26,12871.0
2019-07-31 13:20:00,93.25,93.4,93.24,93.35,12469.0,93.25,93.4,93.24,93.35,12469.0
2019-07-31 13:30:00,93.35,93.36,93.14,93.15,20195.0,93.35,93.36,93.14,93.15,20195.0
2019-07-31 13:40:00,93.14,93.26,93.1,93.23,15548.0,93.14,93.26,93.1,93.23,15548.0
2019-07-31 13:50:00,93.23,93.34,93.11,93.31,21055.0,93.23,93.34,93.11,93.31,21055.0
2019-07-31 14:00:00,93.31,93.32,92.84,92.96,54037.0,93.31,93.32,92.84,92.96,54037.0
2019-07-31 14:10:00,92.98,93.01,92.8,92.87,25143.0,92.98,93.01,92.8,92.87,25143.0
2019-07-31 14:20:00,92.86,92.87,92.6,92.64,42524.0,92.86,92.87,92.6,92.64,42524.0
2019-07-31 14:30:00,92.62,92.78,92.46,92.46,65239.0,92.62,92.78,92.46,92.46,65239.0
2019-07-31 14:40:00,92.44,92.56,92.06,92.08,68903.0,92.44,92.56,92.06,92.08,68903.0
2019-07-31 14:50:00,92.11,92.2,91.48,92.03,88603.0,92.11,92.2,91.48,92.03,88603.0
2019-07-31 15:00:00,91.99,92.56,91.87,92.42,105522.0,91.99,92.56,91.87,92.42,105522.0
2019-07-31 15:10:00,92.39,92.46,92.18,92.44,31864.0,92.39,92.46,92.18,92.44,31864.0
2019-07-31 15:20:00,92.43,92.69,92.42,92.57,42799.0,92.43,92.69,92.42,92.57,42799.0
2019-07-31 15:30:00,92.59,92.59,92.2,92.25,64879.0,92.59,92.59,92.2,92.25,64879.0
2019-07-31 15:40:00,92.26,92.36,92.05,92.07,67069.0,92.26,92.36,92.05,92.07,67069.0
2019-07-31 15:50:00,92.02,92.05,91.77,91.9,170859.0,92.02,92.05,91.77,91.9,170859.0
2019-08-01 09:30:00,92.02,92.51,91.54,91.6,75522.0,92.02,92.51,91.54,91.6,75522.0
2019-08-01 09:40:00,91.58,92.08,91.44,91.98,23620.0,91.58,92.08,91.44,91.98,23620.0
2019-08-01 09:50:00,92.01,92.11,91.45,91.48,29360.0,92.01,92.11,91.45,91.48,29360.0
2019-08-01 10:00:00,91.45,91.77,91.33,91.76,36990.0,91.45,91.77,91.33,91.76,36990.0
2019-08-01 10:10:00,91.76,91.89,91.55,91.89,36296.0,91.76,91.89,91.55,91.89,36296.0
2019-08-01 10:20:00,91.87,92.17,91.79,92.03,16862.0,91.87,92.17,91.79,92.03,16862.0
2019-08-01 10:30:00,92.03,92.47,91.95,92.34,76626.0,92.03,92.47,91.95,92.34,76626.0
2019-08-01 10:40:00,92.36,92.47,92.26,92.46,17630.0,92.36,92.47,92.26,92.46,17630.0
2019-08-01 10:50:00,92.48,92.67,92.46,92.67,18757.0,92.48,92.67,92.46,92.67,18757.0
2019-08-01 11:00:00,92.65,92.83,92.61,92.63,21332.0,92.65,92.83,92.61,92.63,21332.0
2019-08-01 11:10:00,92.64,92.8,92.59,92.73,16190.0,92.64,92.8,92.59,92.73,16190.0
2019-08-01 11:20:00,92.74,92.89,92.67,92.88,33274.0,92.74,92.89,92.67,92.88,33274.0
2019-08-01 11:30:00,92.88,92.92,92.72,92.89,20487.0,92.88,92.92,92.72,92.89,20487.0
2019-08-01 11:40:00,92.95,93.04,92.64,92.64,83042.0,92.95,93.04,92.64,92.64,83042.0
2019-08-01 11:50:00,92.68,92.7,92.27,92.29,21904.0,92.68,92.7,92.27,92.29,21904.0
2019-08-01 12:00:00,92.25,92.37,92.25,92.34,14500.0,92.25,92.37,92.25,92.34,14500.0
2019-08-01 12:10:00,92.33,92.34,92.04,92.04,19803.0,92.33,92.34,92.04,92.04,19803.0
2019-08-01 12:20:00,92.06,92.23,92.03,92.17,14905.0,92.06,92.23,92.03,92.17,14905.0
2019-08-01 12:30:00,92.2,92.39,92.15,92.33,34039.0,92.2,92.39,92.15,92.33,34039.0
2019-08-01 12:40:00,92.34,92.44,92.15,92.22,34506.0,92.34,92.44,92.15,92.22,34506.0
2019-08-01 12:50:00,92.23,92.23,92.11,92.21,10376.0,92.23,92.23,92.11,92.21,10376.0
2019-08-01 13:00:00,92.2,92.2,92.0,92.06,14707.0,92.2,92.2,92.0,92.06,14707.0
2019-08-01 13:10:00,92.06,92.06,91.97,92.0,9496.0,92.06,92.06,91.97,92.0,9496.0
2019-08-01 13:20:00,91.99,92.03,91.34,91.41,21533.0,91.99,92.03,91.34,91.41,21533.0
2019-08-01 13:30:00,91.38,91.54,90.86,90.92,54340.0,91.38,91.54,90.86,90.92,54340.0
2019-08-01 13:40:00,90.88,91.03,90.49,90.71,46273.0,90.88,91.03,90.49,90.71,46273.0
2019-08-01 13:50:00,90.73,90.86,90.39,90.82,108854.0,90.73,90.86,90.39,90.82,108854.0
2019-08-01 14:00:00,90.78,90.81,90.04,90.11,86040.0,90.78,90.81,90.04,90.11,86040.0
2019-08-01 14:10:00,90.07,90.27,89.73,90.16,39022.0,90.07,90.27,89.73,90.16,39022.0
2019-08-01 14:20:00,90.12,90.2,89.88,90.17,17273.0,90.12,90.2,89.88,90.17,17273.0
2019-08-01 14:30:00,90.17,90.39,90.13,90.17,47501.0,90.17,90.39,90.13,90.17,47501.0
2019-08-01 14:40:00,90.18,90.32,90.08,90.31,32886.0,90.18,90.32,90.08,90.31,32886.0
2019-08-01 14:50:00,90.34,90.55,90.2,90.29,35737.0,90.34,90.55,90.2,90.29,35737.0
2019-08-01 15:00:00,90.35,90.35,90.08,90.16,43435.0,90.35,90.35,90.08,90.16,43435.0
2019-08-01 15:10:00,90.17,90.3,90.03,90.24,58633.0,90.17,90.3,90.03,90.24,58633.0
2019-08-01 15:20:00,90.24,90.51,90.17,90.33,23148.0,90.24,90.51,90.17,90.33,23148.0
2019-08-01 15:30:00,90.32,90.45,90.19,90.37,47692.0,90.32,90.45,90.19,90.37,47692.0
2019-08-01 15:40:00,90.39,90.45,90.23,90.24,67334.0,90.39,90.45,90.23,90.24,67334.0
2019-08-01 15:50:00,90.23,90.52,89.93,90.49,303056.0,90.23,90.52,89.93,90.49,303056.0
2019-08-02 09:30:00,90.18,90.25,89.53,89.82,60757.0,90.18,90.25,89.53,89.82,60757.0
2019-08-02 09:40:00,89.71,89.73,89.43,89.48,48501.0,89.71,89.73,89.43,89.48,48501.0
2019-08-02 09:50:00,89.5,89.53,89.23,89.3,68868.0,89.5,89.53,89.23,89.3,68868.0
2019-08-02 10:00:00,89.27,89.46,89.05,89.39,60006.0,89.27,89.46,89.05,89.39,60006.0
2019-08-02 10:10:00,89.41,89.47,89.27,89.37,39732.0,89.41,89.47,89.27,89.37,39732.0
2019-08-02 10:20:00,89.35,89.54,89.33,89.54,33999.0,89.35,89.54,89.33,89.54,33999.0
2019-08-02 10:30:00,89.55,89.55,89.15,89.32,32459.0,89.55,89.55,89.15,89.32,32459.0
2019-08-02 10:40:00,89.27,89.36,89.1,89.13,93004.0,89.27,89.36,89.1,89.13,93004.0
2019-08-02 10:50:00,89.13,89.26,89.05,89.19,67204.0,89.13,89.26,89.05,89.19,67204.0
2019-08-02 11:00:00,89.19,89.62,89.1,89.58,66950.0,89.19,89.62,89.1,89.58,66950.0
2019-08-02 11:10:00,89.59,89.62,89.31,89.56,31782.0,89.59,89.62,89.31,89.56,31782.0
2019-08-02 11:20:00,89.56,89.56,89.23,89.23,24528.0,89.56,89.56,89.23,89.23,24528.0
2019-08-02 11:30:00,89.25,89.3,89.08,89.12,28704.0,89.25,89.3,89.08,89.12,28704.0
2019-08-02 11:40:00,89.11,89.21,89.01,89.18,35197.0,89.11,89.21,89.01,89.18,35197.0
2019-08-02 11:50:00,89.19,89.35,89.03,89.18,26055.0,89.19,89.35,89.03,89.18,26055.0
2019-08-02 12:00:00,89.17,89.26,89.08,89.24,26780.0,89.17,89.26,89.08,89.24,26780.0
2019-08-02 12:10:00,89.25,89.3,89.13,89.23,20341.0,89.25,89.3,89.13,89.23,20341.0
2019-08-02 12:20:00,89.25,89.43,89.21,89.43,19782.0,89.25,89.43,89.21,89.43,19782.0
2019-08-02 12:30:00,89.42,89.43,89.27,89.27,16621.0,89.42,89.43,89.27,89.27,16621.0
2019-08-02 12:40:00,89.27,89.31,89.12,89.13,23619.0,89.27,89.31,89.12,89.13,23619.0
2019-08-02 12:50:00,89.12,89.22,89.0,89.02,26759.0,89.12,89.22,89.0,89.02,26759.0
2019-08-02 13:00:00,89.0,89.04,88.85,88.96,40937.0,89.0,89.04,88.85,88.96,40937.0
2019-08-02 13:10:00,88.94,88.98,88.84,88.95,27551.0,88.94,88.98,88.84,88.95,27551.0
2019-08-02 13:20:00,88.92,89.04,88.89,88.91,29543.0,88.92,89.04,88.89,88.91,29543.0
2019-08-02 13:30:00,88.92,88.93,88.83,88.89,17068.0,88.92,88.93,88.83,88.89,17068.0
2019-08-02 13:40:00,88.86,89.19,88.86,89.15,56391.0,88.86,89.19,88.86,89.15,56391.0
2019-08-02 13:50:00,89.13,89.33,89.13,89.27,22199.0,89.13,89.33,89.13,89.27,22199.0
2019-08-02 14:00:00,89.26,89.5,89.15,89.44,33178.0,89.26,89.5,89.15,89.44,33178.0
2019-08-02 14:10:00,89.47,89.57,89.39,89.56,26711.0,89.47,89.57,89.39,89.56,26711.0
2019-08-02 14:20:00,89.55,89.74,89.53,89.56,32394.0,89.55,89.74,89.53,89.56,32394.0
2019-08-02 14:30:00,89.53,89.6,89.47,89.58,27732.0,89.53,89.6,89.47,89.58,27732.0
2019-08-02 14:40:00,89.57,89.59,89.35,89.38,31440.0,89.57,89.59,89.35,89.38,31440.0
2019-08-02 14:50:00,89.38,89.43,89.3,89.42,43009.0,89.38,89.43,89.3,89.42,43009.0
2019-08-02 15:00:00,89.44,89.46,89.31,89.4,54766.0,89.44,89.46,89.31,89.4,54766.0
2019-08-02 15:10:00,89.4,89.41,89.09,89.19,42916.0,89.4,89.41,89.09,89.19,42916.0
2019-08-02 15:20:00,89.19,89.51,89.18,89.48,31048.0,89.19,89.51,89.18,89.48,31048.0
2019-08-02 15:30:00,89.49,89.8,89.37,89.59,56544.0,89.49,89.8,89.37,89.59,56544.0
2019-08-02 15:40:00,89.59,89.69,89.39,89.4,39130.0,89.59,89.69,89.39,89.4,39130.0
2019-08-02 15:50:00,89.42,89.46,89.23,89.42,137656.0,89.42,89.46,89.23,89.42,137656.0
2019-08-05 09:30:00,88.8,88.9,87.1,87.17,130058.0,88.8,88.9,87.1,87.17,130058.0
2019-08-05 09:40:00,87.16,87.35,86.56,86.73,57063.0,87.16,87.35,86.56,86.73,57063.0
2019-08-05 09:50:00,86.73,86.73,86.31,86.54,52685.0,86.73,86.73,86.31,86.54,52685.0
2019-08-05 10:00:00,86.5,86.81,86.39,86.64,94836.0,86.5,86.81,86.39,86.64,94836.0
2019-08-05 10:10:00,86.71,86.81,86.37,86.45,36920.0,86.71,86.81,86.37,86.45,36920.0
2019-08-05 10:20:00,86.49,86.73,86.32,86.45,41915.0,86.49,86.73,86.32,86.45,41915.0
2019-08-05 10:30:00,86.42,86.42,85.91,86.0,97290.0,86.42,86.42,85.91,86.0,97290.0
2019-08-05 10:40:00,86.0,86.35,86.0,86.19,75195.0,86.0,86.35,86.0,86.19,75195.0
2019-08-05 10:50:00,86.2,86.62,86.16,86.55,97530.0,86.2,86.62,86.16,86.55,97530.0
2019-08-05 11:00:00,86.56,86.97,86.51,86.85,103365.0,86.56,86.97,86.51,86.85,103365.0
2019-08-05 11:10:00,86.85,86.93,86.54,86.54,81970.0,86.85,86.93,86.54,86.54,81970.0
2019-08-05 11:20:00,86.5,86.52,86.13,86.16,45407.0,86.5,86.52,86.13,86.16,45407.0
2019-08-05 11:30:00,86.17,86.24,85.87,85.89,33832.0,86.17,86.24,85.87,85.89,33832.0
2019-08-05 11:40:00,85.86,85.98,85.74,85.82,49903.0,85.86,85.98,85.74,85.82,49903.0
2019-08-05 11:50:00,85.84,85.87,85.7,85.73,46205.0,85.84,85.87,85.7,85.73,46205.0
2019-08-05 12:00:00,85.72,85.81,85.55,85.75,76723.0,85.72,85.81,85.55,85.75,76723.0
2019-08-05 12:10:00,85.74,85.97,85.68,85.88,55707.0,85.74,85.97,85.68,85.88,55707.0
2019-08-05 12:20:00,85.9,85.94,85.64,85.77,42069.0,85.9,85.94,85.64,85.77,42069.0
2019-08-05 12:30:00,85.76,85.87,85.74,85.81,20780.0,85.76,85.87,85.74,85.81,20780.0
2019-08-05 12:40:00,85.81,85.81,85.42,85.42,25294.0,85.81,85.81,85.42,85.42,25294.0
2019-08-05 12:50:00,85.45,85.59,85.29,85.3,36411.0,85.45,85.59,85.29,85.3,36411.0
2019-08-05 13:00:00,85.29,85.54,85.27,85.41,31333.0,85.29,85.54,85.27,85.41,31333.0
2019-08-05 13:10:00,85.41,85.57,85.37,85.42,21608.0,85.41,85.57,85.37,85.42,21608.0
2019-08-05 13:20:00,85.45,85.6,85.23,85.3,39156.0,85.45,85.6,85.23,85.3,39156.0
2019-08-05 13:30:00,85.3,85.38,85.19,85.33,32572.0,85.3,85.38,85.19,85.33,32572.0
2019-08-05 13:40:00,85.36,85.43,84.97,85.03,45028.0,85.36,85.43,84.97,85.03,45028.0
2019-08-05 13:50:00,85.01,85.13,84.99,85.04,40543.0,85.01,85.13,84.99,85.04,40543.0
2019-08-05 14:00:00,85.03,85.09,84.83,84.96,47888.0,85.03,85.09,84.83,84.96,47888.0
2019-08-05 14:10:00,84.96,85.17,84.93,85.0,33871.0,84.96,85.17,84.93,85.0,33871.0
2019-08-05 14:20:00,84.99,85.04,84.8,84.87,26881.0,84.99,85.04,84.8,84.87,26881.0
2019-08-05 14:30:00,84.87,85.06,84.84,85.0,32634.0,84.87,85.06,84.84,85.0,32634.0
2019-08-05 14:40:00,85.01,85.24,84.97,85.11,30367.0,85.01,85.24,84.97,85.11,30367.0
2019-08-05 14:50:00,85.1,85.25,85.06,85.14,27077.0,85.1,85.25,85.06,85.14,27077.0
2019-08-05 15:00:00,85.15,85.22,84.97,85.02,51660.0,85.15,85.22,84.97,85.02,51660.0
2019-08-05 15:10:00,85.03,85.55,85.03,85.49,84163.0,85.03,85.55,85.03,85.49,84163.0
2019-08-05 15:20:00,85.52,85.7,85.31,85.37,55205.0,85.52,85.7,85.31,85.37,55205.0
2019-08-05 15:30:00,85.35,85.65,85.18,85.54,77712.0,85.35,85.65,85.18,85.54,77712.0
2019-08-05 15:40:00,85.53,85.64,85.25,85.31,166770.0,85.53,85.64,85.25,85.31,166770.0
2019-08-05 15:50:00,85.31,85.74,85.23,85.57,403050.0,85.31,85.74,85.23,85.57,403050.0
2019-08-06 09:30:00,85.91,86.58,85.47,85.9,91577.0,85.91,86.58,85.47,85.9,91577.0
2019-08-06 09:40:00,85.91,86.22,85.21,85.33,63265.0,85.91,86.22,85.21,85.33,63265.0
2019-08-06 09:50:00,85.3,85.69,85.23,85.52,40581.0,85.3,85.69,85.23,85.52,40581.0
2019-08-06 10:00:00,85.53,85.65,85.28,85.39,40650.0,85.53,85.65,85.28,85.39,40650.0
2019-08-06 10:10:00,85.36,85.54,85.28,85.43,43498.0,85.36,85.54,85.28,85.43,43498.0
2019-08-06 10:20:00,85.47,85.65,85.37,85.38,51108.0,85.47,85.65,85.37,85.38,51108.0
2019-08-06 10:30:00,85.37,85.67,85.36,85.56,16951.0,85.37,85.67,85.36,85.56,16951.0
2019-08-06 10:40:00,85.59,85.76,85.5,85.5,20757.0,85.59,85.76,85.5,85.5,20757.0
2019-08-06 10:50:00,85.5,85.69,85.36,85.62,27505.0,85.5,85.69,85.36,85.62,27505.0
2019-08-06 11:00:00,85.62,85.63,85.43,85.44,42791.0,85.62,85.63,85.43,85.44,42791.0
2019-08-06 11:10:00,85.41,85.47,85.16,85.17,20602.0,85.41,85.47,85.16,85.17,20602.0
2019-08-06 11:20:00,85.17,85.4,85.15,85.25,14884.0,85.17,85.4,85.15,85.25,14884.0
2019-08-06 11:30:00,85.31,85.36,85.13,85.26,18020.0,85.31,85.36,85.13,85.26,18020.0
2019-08-06 11:40:00,85.24,85.41,85.17,85.34,38100.0,85.24,85.41,85.17,85.34,38100.0
2019-08-06 11:50:00,85.36,85.57,85.24,85.56,25429.0,85.36,85.57,85.24,85.56,25429.0
2019-08-06 12:00:00,85.58,85.59,85.22,85.26,32950.0,85.58,85.59,85.22,85.26,32950.0
2019-08-06 12:10:00,85.25,85.44,85.15,85.16,29765.0,85.25,85.44,85.15,85.16,29765.0
2019-08-06 12:20:00,85.18,85.28,85.09,85.09,12056.0,85.18,85.28,85.09,85.09,12056.0
2019-08-06 12:30:00,85.08,85.15,84.97,85.01,17082.0,85.08,85.15,84.97,85.01,17082.0
2019-08-06 12:40:00,85.02,85.21,85.02,85.16,12778.0,85.02,85.21,85.02,85.16,12778.0
2019-08-06 12:50:00,85.16,85.29,85.06,85.18,51100.0,85.16,85.29,85.06,85.18,51100.0
2019-08-06 13:00:00,85.2,85.39,85.2,85.34,19058.0,85.2,85.39,85.2,85.34,19058.0
2019-08-06 13:10:00,85.3,85.4,85.24,85.28,15489.0,85.3,85.4,85.24,85.28,15489.0
2019-08-06 13:20:00,85.32,85.53,85.29,85.38,14150.0,85.32,85.53,85.29,85.38,14150.0
2019-08-06 13:30:00,85.39,85.58,85.31,85.58,19570.0,85.39,85.58,85.31,85.58,19570.0
2019-08-06 13:40:00,85.58,85.68,85.53,85.61,19708.0,85.58,85.68,85.53,85.61,19708.0
2019-08-06 13:50:00,85.62,85.73,85.47,85.61,27706.0,85.62,85.73,85.47,85.61,27706.0
2019-08-06 14:00:00,85.61,85.61,85.35,85.43,19101.0,85.61,85.61,85.35,85.43,19101.0
2019-08-06 14:10:00,85.44,85.76,85.42,85.64,34996.0,85.44,85.76,85.42,85.64,34996.0
2019-08-06 14:20:00,85.66,85.78,85.61,85.69,61522.0,85.66,85.78,85.61,85.69,61522.0
2019-08-06 14:30:00,85.68,85.78,85.6,85.6,16753.0,85.68,85.78,85.6,85.6,16753.0
2019-08-06 14:40:00,85.58,85.72,85.44,85.5,19253.0,85.58,85.72,85.44,85.5,19253.0
2019-08-06 14:50:00,85.53,85.56,85.29,85.32,27705.0,85.53,85.56,85.29,85.32,27705.0
2019-08-06 15:00:00,85.33,85.47,85.22,85.38,29682.0,85.33,85.47,85.22,85.38,29682.0
2019-08-06 15:10:00,85.35,85.38,85.22,85.35,51616.0,85.35,85.38,85.22,85.35,51616.0
2019-08-06 15:20:00,85.36,85.48,85.23,85.32,40791.0,85.36,85.48,85.23,85.32,40791.0
2019-08-06 15:30:00,85.32,85.36,85.14,85.36,60106.0,85.32,85.36,85.14,85.36,60106.0
2019-08-06 15:40:00,85.35,85.44,85.3,85.39,74687.0,85.35,85.44,85.3,85.39,74687.0
2019-08-06 15:50:00,85.4,85.57,85.33,85.46,152592.0,85.4,85.57,85.33,85.46,152592.0
2019-08-07 09:30:00,84.72,85.26,84.46,84.94,75877.0,84.72,85.26,84.46,84.94,75877.0
2019-08-07 09:40:00,84.92,84.92,84.03,84.48,31394.0,84.92,84.92,84.03,84.48,31394.0
2019-08-07 09:50:00,84.48,85.09,84.26,84.9,122779.0,84.48,85.09,84.26,84.9,122779.0
2019-08-07 10:00:00,84.9,85.36,84.77,85.17,131810.0,84.9,85.36,84.77,85.17,131810.0
2019-08-07 10:10:00,85.17,85.71,85.17,85.7,65981.0,85.17,85.71,85.17,85.7,65981.0
2019-08-07 10:20:00,85.7,85.87,85.47,85.49,53545.0,85.7,85.87,85.47,85.49,53545.0
2019-08-07 10:30:00,85.5,86.37,85.5,86.31,82311.0,85.5,86.37,85.5,86.31,82311.0
2019-08-07 10:40:00,86.28,86.28,85.96,86.25,41978.0,86.28,86.28,85.96,86.25,41978.0
2019-08-07 10:50:00,86.27,86.47,86.24,86.42,27294.0,86.27,86.47,86.24,86.42,27294.0
2019-08-07 11:00:00,86.39,86.46,85.93,86.13,38593.0,86.39,86.46,85.93,86.13,38593.0
2019-08-07 11:10:00,86.11,86.16,85.92,86.12,13308.0,86.11,86.16,85.92,86.12,13308.0
2019-08-07 11:20:00,86.15,86.16,85.91,85.94,9795.0,86.15,86.16,85.91,85.94,9795.0
2019-08-07 11:30:00,85.94,86.0,85.76,85.85,13497.0,85.94,86.0,85.76,85.85,13497.0
2019-08-07 11:40:00,85.92,85.92,85.57,85.67,12850.0,85.92,85.92,85.57,85.67,12850.0
2019-08-07 11:50:00,85.69,85.83,85.58,85.59,8926.0,85.69,85.83,85.58,85.59,8926.0
2019-08-07 12:00:00,85.62,85.62,85.32,85.5,12172.0,85.62,85.62,85.32,85.5,12172.0
2019-08-07 12:10:00,85.55,85.81,85.4,85.81,22309.0,85.55,85.81,85.4,85.81,22309.0
2019-08-07 12:20:00,85.79,85.85,85.66,85.8,12273.0,85.79,85.85,85.66,85.8,12273.0
2019-08-07 12:30:00,85.8,86.05,85.78,85.95,18653.0,85.8,86.05,85.78,85.95,18653.0
2019-08-07 12:40:00,85.96,86.12,85.9,85.97,15393.0,85.96,86.12,85.9,85.97,15393.0
2019-08-07 12:50:00,86.01,86.2,85.97,86.2,12181.0,86.01,86.2,85.97,86.2,12181.0
2019-08-07 13:00:00,86.21,86.27,86.17,86.24,17040.0,86.21,86.27,86.17,86.24,17040.0
2019-08-07 13:10:00,86.24,86.26,86.03,86.11,15448.0,86.24,86.26,86.03,86.11,15448.0
2019-08-07 13:20:00,86.15,86.27,86.12,86.18,12816.0,86.15,86.27,86.12,86.18,12816.0
2019-08-07 13:30:00,86.17,86.46,86.17,86.46,18932.0,86.17,86.46,86.17,86.46,18932.0
2019-08-07 13:40:00,86.49,86.56,86.37,86.38,30502.0,86.49,86.56,86.37,86.38,30502.0
2019-08-07 13:50:00,86.36,86.41,86.25,86.26,22600.0,86.36,86.41,86.25,86.26,22600.0
2019-08-07 14:00:00,86.25,86.59,86.23,86.59,27515.0,86.25,86.59,86.23,86.59,27515.0
2019-08-07 14:10:00,86.58,86.58,86.19,86.2,29481.0,86.58,86.58,86.19,86.2,29481.0
2019-08-07 14:20:00,86.22,86.48,86.19,86.48,18406.0,86.22,86.48,86.19,86.48,18406.0
2019-08-07 14:30:00,86.44,86.53,86.4,86.43,24712.0,86.44,86.53,86.4,86.43,24712.0
2019-08-07 14:40:00,86.4,86.69,86.39,86.5,30306.0,86.4,86.69,86.39,86.5,30306.0
2019-08-07 14:50:00,86.51,86.75,86.51,86.74,18847.0,86.51,86.75,86.51,86.74,18847.0
2019-08-07 15:00:00,86.72,86.76,86.46,86.48,27926.0,86.72,86.76,86.46,86.48,27926.0
2019-08-07 15:10:00,86.5,86.7,86.41,86.7,26815.0,86.5,86.7,86.41,86.7,26815.0
2019-08-07 15:20:00,86.74,86.77,86.57,86.75,35875.0,86.74,86.77,86.57,86.75,35875.0
2019-08-07 15:30:00,86.76,86.95,86.71,86.95,55587.0,86.76,86.95,86.71,86.95,55587.0
2019-08-07 15:40:00,86.94,86.96,86.61,86.63,57606.0,86.94,86.96,86.61,86.63,57606.0
2019-08-07 15:50:00,86.62,86.63,86.44,86.48,229091.0,86.62,86.63,86.44,86.48,229091.0
2019-08-08 09:30:00,86.71,87.5,86.71,87.2,56430.0,86.71,87.5,86.71,87.2,56430.0
2019-08-08 09:40:00,87.2,87.45,87.01,87.09,30340.0,87.2,87.45,87.01,87.09,30340.0
2019-08-08 09:50:00,87.09,87.17,86.82,86.9,9460.0,87.09,87.17,86.82,86.9,9460.0
2019-08-08 10:00:00,86.91,87.03,86.65,86.73,18685.0,86.91,87.03,86.65,86.73,18685.0
2019-08-08 10:10:00,86.81,86.94,86.71,86.86,30668.0,86.81,86.94,86.71,86.86,30668.0
2019-08-08 10:20:00,86.85,86.86,86.59,86.65,25069.0,86.85,86.86,86.59,86.65,25069.0
2019-08-08 10:30:00,86.67,87.07,86.67,87.02,30751.0,86.67,87.07,86.67,87.02,30751.0
2019-08-08 10:40:00,87.02,87.32,87.01,87.2,22132.0,87.02,87.32,87.01,87.2,22132.0
2019-08-08 10:50:00,87.2,87.43,87.19,87.43,14984.0,87.2,87.43,87.19,87.43,14984.0
2019-08-08 11:00:00,87.44,87.55,87.41,87.45,36019.0,87.44,87.55,87.41,87.45,36019.0
2019-08-08 11:10:00,87.46,87.7,87.41,87.66,17075.0,87.46,87.7,87.41,87.66,17075.0
2019-08-08 11:20:00,87.66,87.77,87.52,87.55,11911.0,87.66,87.77,87.52,87.55,11911.0
2019-08-08 11:30:00,87.55,87.68,87.52,87.68,11412.0,87.55,87.68,87.52,87.68,11412.0
2019-08-08 11:40:00,87.66,87.77,87.66,87.69,9554.0,87.66,87.77,87.66,87.69,9554.0
2019-08-08 11:50:00,87.69,87.85,87.68,87.73,14998.0,87.69,87.85,87.68,87.73,14998.0
2019-08-08 12:00:00,87.76,87.88,87.59,87.59,26418.0,87.76,87.88,87.59,87.59,26418.0
2019-08-08 12:10:00,87.58,87.76,87.56,87.74,11505.0,87.58,87.76,87.56,87.74,11505.0
2019-08-08 12:20:00,87.73,87.75,87.65,87.7,9942.0,87.73,87.75,87.65,87.7,9942.0
2019-08-08 12:30:00,87.75,87.8,87.66,87.67,12838.0,87.75,87.8,87.66,87.67,12838.0
2019-08-08 12:40:00,87.66,87.78,87.66,87.71,10296.0,87.66,87.78,87.66,87.71,10296.0
2019-08-08 12:50:00,87.72,87.9,87.72,87.9,13621.0,87.72,87.9,87.72,87.9,13621.0
2019-08-08 13:00:00,87.92,87.98,87.84,87.84,9164.0,87.92,87.98,87.84,87.84,9164.0
2019-08-08 13:10:00,87.84,87.84,87.71,87.72,6207.0,87.84,87.84,87.71,87.72,6207.0
2019-08-08 13:20:00,87.73,87.77,87.54,87.54,13709.0,87.73,87.77,87.54,87.54,13709.0
2019-08-08 13:30:00,87.55,87.6,87.48,87.52,11657.0,87.55,87.6,87.48,87.52,11657.0
2019-08-08 13:40:00,87.56,87.65,87.55,87.61,12837.0,87.56,87.65,87.55,87.61,12837.0
2019-08-08 13:50:00,87.62,87.66,87.59,87.6,10369.0,87.62,87.66,87.59,87.6,10369.0
2019-08-08 14:00:00,87.6,87.6,87.45,87.49,9899.0,87.6,87.6,87.45,87.49,9899.0
2019-08-08 14:10:00,87.51,87.64,87.51,87.54,12888.0,87.51,87.64,87.51,87.54,12888.0
2019-08-08 14:20:00,87.55,87.57,87.46,87.46,6613.0,87.55,87.57,87.46,87.46,6613.0
2019-08-08 14:30:00,87.48,87.57,87.43,87.48,14456.0,87.48,87.57,87.43,87.48,14456.0
2019-08-08 14:40:00,87.49,87.51,87.41,87.42,26715.0,87.49,87.51,87.41,87.42,26715.0
2019-08-08 14:50:00,87.44,87.6,87.44,87.56,13442.0,87.44,87.6,87.44,87.56,13442.0
2019-08-08 15:00:00,87.57,87.73,87.57,87.58,16568.0,87.57,87.73,87.57,87.58,16568.0
2019-08-08 15:10:00,87.59,87.62,87.47,87.51,19711.0,87.59,87.62,87.47,87.51,19711.0
2019-08-08 15:20:00,87.51,87.57,87.46,87.49,16439.0,87.51,87.57,87.46,87.49,16439.0
2019-08-08 15:30:00,87.48,87.66,87.48,87.61,26524.0,87.48,87.66,87.48,87.61,26524.0
2019-08-08 15:40:00,87.61,87.81,87.6,87.75,38939.0,87.61,87.81,87.6,87.75,38939.0
2019-08-08 15:50:00,87.74,87.76,87.48,87.67,110502.0,87.74,87.76,87.48,87.67,110502.0
2019-08-09 09:30:00,87.52,87.83,87.01,87.14,59443.0,87.52,87.83,87.01,87.14,59443.0
2019-08-09 09:40:00,87.15,87.61,87.0,87.38,33925.0,87.15,87.61,87.0,87.38,33925.0
2019-08-09 09:50:00,87.45,87.69,87.33,87.43,11583.0,87.45,87.69,87.33,87.43,11583.0
2019-08-09 10:00:00,87.42,87.69,87.29,87.48,19870.0,87.42,87.69,87.29,87.48,19870.0
2019-08-09 10:10:00,87.44,87.7,87.43,87.51,12088.0,87.44,87.7,87.43,87.51,12088.0
2019-08-09 10:20:00,87.51,87.67,87.37,87.49,20633.0,87.51,87.67,87.37,87.49,20633.0
2019-08-09 10:30:00,87.48,87.57,87.08,87.08,25142.0,87.48,87.57,87.08,87.08,25142.0
2019-08-09 10:40:00,87.07,87.1,86.85,87.1,15986.0,87.07,87.1,86.85,87.1,15986.0
2019-08-09 10:50:00,87.1,87.21,87.05,87.19,9871.0,87.1,87.21,87.05,87.19,9871.0
2019-08-09 11:00:00,87.21,87.31,87.08,87.12,16295.0,87.21,87.31,87.08,87.12,16295.0
2019-08-09 11:10:00,87.1,87.21,87.0,87.13,50682.0,87.1,87.21,87.0,87.13,50682.0
2019-08-09 11:20:00,87.13,87.38,86.78,86.78,40599.0,87.13,87.38,86.78,86.78,40599.0
2019-08-09 11:30:00,86.75,86.89,86.42,86.46,34808.0,86.75,86.89,86.42,86.46,34808.0
2019-08-09 11:40:00,86.47,86.5,86.35,86.47,21604.0,86.47,86.5,86.35,86.47,21604.0
2019-08-09 11:50:00,86.45,86.45,86.1,86.19,42656.0,86.45,86.45,86.1,86.19,42656.0
2019-08-09 12:00:00,86.19,86.34,86.15,86.34,13034.0,86.19,86.34,86.15,86.34,13034.0
2019-08-09 12:10:00,86.34,86.42,86.28,86.37,10825.0,86.34,86.42,86.28,86.37,10825.0
2019-08-09 12:20:00,86.37,86.48,86.32,86.44,9922.0,86.37,86.48,86.32,86.44,9922.0
2019-08-09 12:30:00,86.43,86.49,86.32,86.35,16066.0,86.43,86.49,86.32,86.35,16066.0
2019-08-09 12:40:00,86.35,86.57,86.31,86.56,7046.0,86.35,86.57,86.31,86.56,7046.0
2019-08-09 12:50:00,86.56,86.99,86.52,86.7,21539.0,86.56,86.99,86.52,86.7,21539.0
2019-08-09 13:00:00,86.68,86.83,86.67,86.82,8707.0,86.68,86.83,86.67,86.82,8707.0
2019-08-09 13:10:00,86.8,87.0,86.78,87.0,9075.0,86.8,87.0,86.78,87.0,9075.0
2019-08-09 13:20:00,86.99,87.36,86.99,87.26,16084.0,86.99,87.36,86.99,87.26,16084.0
2019-08-09 13:30:00,87.27,87.43,87.26,87.26,15541.0,87.27,87.43,87.26,87.26,15541.0
2019-08-09 13:40:00,87.26,87.33,87.23,87.32,8565.0,87.26,87.33,87.23,87.32,8565.0
2019-08-09 13:50:00,87.28,87.39,87.23,87.23,6325.0,87.28,87.39,87.23,87.23,6325.0
2019-08-09 14:00:00,87.22,87.24,87.12,87.2,14068.0,87.22,87.24,87.12,87.2,14068.0
2019-08-09 14:10:00,87.13,87.15,87.06,87.11,10853.0,87.13,87.15,87.06,87.11,10853.0
2019-08-09 14:20:00,87.11,87.24,87.04,87.23,10385.0,87.11,87.24,87.04,87.23,10385.0
2019-08-09 14:30:00,87.23,87.36,87.09,87.09,8890.0,87.23,87.36,87.09,87.09,8890.0
2019-08-09 14:40:00,87.13,87.21,87.11,87.16,13155.0,87.13,87.21,87.11,87.16,13155.0
2019-08-09 14:50:00,87.11,87.21,87.05,87.09,8658.0,87.11,87.21,87.05,87.09,8658.0
2019-08-09 15:00:00,87.08,87.4,87.06,87.33,26206.0,87.08,87.4,87.06,87.33,26206.0
2019-08-09 15:10:00,87.33,87.34,87.13,87.15,19323.0,87.33,87.34,87.13,87.15,19323.0
2019-08-09 15:20:00,87.16,87.17,87.04,87.17,20860.0,87.16,87.17,87.04,87.17,20860.0
2019-08-09 15:30:00,87.16,87.31,87.14,87.3,28497.0,87.16,87.31,87.14,87.3,28497.0
2019-08-09 15:40:00,87.3,87.3,87.09,87.09,29261.0,87.3,87.3,87.09,87.09,29261.0
2019-08-09 15:50:00,87.08,87.14,86.89,87.0,94119.0,87.08,87.14,86.89,87.0,94119.0
2019-08-12 09:30:00,86.23,86.24,84.2,84.88,139249.0,86.23,86.24,84.2,84.88,139249.0
2019-08-12 09:40:00,84.88,85.0,84.67,84.92,43972.0,84.88,85.0,84.67,84.92,43972.0
2019-08-12 09:50:00,84.94,85.2,84.82,85.07,47831.0,84.94,85.2,84.82,85.07,47831.0
2019-08-12 10:00:00,85.09,85.54,85.09,85.14,54862.0,85.09,85.54,85.09,85.14,54862.0
2019-08-12 10:10:00,85.14,85.17,84.96,84.98,34345.0,85.14,85.17,84.96,84.98,34345.0
2019-08-12 10:20:00,84.98,85.25,84.96,85.14,34817.0,84.98,85.25,84.96,85.14,34817.0
2019-08-12 10:30:00,85.14,85.16,85.01,85.03,20645.0,85.14,85.16,85.01,85.03,20645.0
2019-08-12 10:40:00,85.04,85.06,84.9,84.97,33611.0,85.04,85.06,84.9,84.97,33611.0
2019-08-12 10:50:00,84.97,85.1,84.96,85.05,17788.0,84.97,85.1,84.96,85.05,17788.0
2019-08-12 11:00:00,85.05,85.05,84.84,84.84,35428.0,85.05,85.05,84.84,84.84,35428.0
2019-08-12 11:10:00,84.83,84.86,84.61,84.81,21748.0,84.83,84.86,84.61,84.81,21748.0
2019-08-12 11:20:00,84.82,84.94,84.78,84.84,22829.0,84.82,84.94,84.78,84.84,22829.0
2019-08-12 11:30:00,84.81,84.9,84.69,84.77,25798.0,84.81,84.9,84.69,84.77,25798.0
2019-08-12 11:40:00,84.75,84.92,84.72,84.92,17900.0,84.75,84.92,84.72,84.92,17900.0
2019-08-12 11:50:00,84.92,84.93,84.86,84.89,15333.0,84.92,84.93,84.86,84.89,15333.0
2019-08-12 12:00:00,84.89,84.92,84.77,84.87,17882.0,84.89,84.92,84.77,84.87,17882.0
2019-08-12 12:10:00,84.88,84.99,84.86,84.94,23672.0,84.88,84.99,84.86,84.94,23672.0
2019-08-12 12:20:00,84.95,85.07,84.89,85.06,11720.0,84.95,85.07,84.89,85.06,11720.0
2019-08-12 12:30:00,85.05,85.16,84.99,85.02,12409.0,85.05,85.16,84.99,85.02,12409.0
2019-08-12 12:40:00,85.01,85.01,84.79,84.81,26253.0,85.01,85.01,84.79,84.81,26253.0
2019-08-12 12:50:00,84.84,84.88,84.74,84.84,24641.0,84.84,84.88,84.74,84.84,24641.0
2019-08-12 13:00:00,84.82,84.95,84.74,84.88,12026.0,84.82,84.95,84.74,84.88,12026.0
2019-08-12 13:10:00,84.9,85.06,84.79,84.84,58459.0,84.9,85.06,84.79,84.84,58459.0
2019-08-12 13:20:00,84.84,84.95,84.8,84.8,40020.0,84.84,84.95,84.8,84.8,40020.0
2019-08-12 13:30:00,84.79,84.8,84.59,84.59,10373.0,84.79,84.8,84.59,84.59,10373.0
2019-08-12 13:40:00,84.61,84.65,84.51,84.54,24805.0,84.61,84.65,84.51,84.54,24805.0
2019-08-12 13:50:00,84.54,84.55,84.4,84.41,11741.0,84.54,84.55,84.4,84.41,11741.0
2019-08-12 14:00:00,84.41,84.59,84.4,84.51,15281.0,84.41,84.59,84.4,84.51,15281.0
2019-08-12 14:10:00,84.52,84.59,84.44,84.51,25336.0,84.52,84.59,84.44,84.51,25336.0
2019-08-12 14:20:00,84.5,84.61,84.26,84.27,38778.0,84.5,84.61,84.26,84.27,38778.0
2019-08-12 14:30:00,84.29,84.38,84.15,84.21,56793.0,84.29,84.38,84.15,84.21,56793.0
2019-08-12 14:40:00,84.21,84.21,83.95,84.04,26100.0,84.21,84.21,83.95,84.04,26100.0
2019-08-12 14:50:00,84.04,84.21,84.04,84.15,41787.0,84.04,84.21,84.04,84.15,41787.0
2019-08-12 15:00:00,84.15,84.3,84.14,84.25,27400.0,84.15,84.3,84.14,84.25,27400.0
2019-08-12 15:10:00,84.23,84.28,84.14,84.19,27585.0,84.23,84.28,84.14,84.19,27585.0
2019-08-12 15:20:00,84.16,84.4,84.16,84.38,32252.0,84.16,84.4,84.16,84.38,32252.0
2019-08-12 15:30:00,84.37,84.46,84.29,84.45,32853.0,84.37,84.46,84.29,84.45,32853.0
2019-08-12 15:40:00,84.45,84.59,84.43,84.48,48176.0,84.45,84.59,84.43,84.48,48176.0
2019-08-12 15:50:00,84.48,84.8,84.46,84.69,221586.0,84.48,84.8,84.46,84.69,221586.0
2019-08-13 09:30:00,84.15,84.51,83.52,84.51,91120.0,84.15,84.51,83.52,84.51,91120.0
2019-08-13 09:40:00,84.49,85.86,84.28,85.55,86134.0,84.49,85.86,84.28,85.55,86134.0
2019-08-13 09:50:00,85.56,86.25,85.22,86.25,82983.0,85.56,86.25,85.22,86.25,82983.0
2019-08-13 10:00:00,86.14,86.2,85.25,85.49,46091.0,86.14,86.2,85.25,85.49,46091.0
2019-08-13 10:10:00,85.49,85.77,85.23,85.76,54446.0,85.49,85.77,85.23,85.76,54446.0
2019-08-13 10:20:00,85.8,86.1,85.66,85.91,67760.0,85.8,86.1,85.66,85.91,67760.0
2019-08-13 10:30:00,85.92,86.28,85.92,86.15,22576.0,85.92,86.28,85.92,86.15,22576.0
2019-08-13 10:40:00,86.09,86.16,85.85,85.88,20941.0,86.09,86.16,85.85,85.88,20941.0
2019-08-13 10:50:00,85.83,85.94,85.68,85.71,15381.0,85.83,85.94,85.68,85.71,15381.0
2019-08-13 11:00:00,85.69,85.85,85.61,85.8,13581.0,85.69,85.85,85.61,85.8,13581.0
2019-08-13 11:10:00,85.84,85.9,85.3,85.37,24244.0,85.84,85.9,85.3,85.37,24244.0
2019-08-13 11:20:00,85.38,85.43,85.11,85.23,26660.0,85.38,85.43,85.11,85.23,26660.0
2019-08-13 11:30:00,85.22,85.34,85.12,85.31,16458.0,85.22,85.34,85.12,85.31,16458.0
2019-08-13 11:40:00,85.33,85.59,85.33,85.54,15360.0,85.33,85.59,85.33,85.54,15360.0
2019-08-13 11:50:00,85.55,85.65,85.41,85.63,11526.0,85.55,85.65,85.41,85.63,11526.0
2019-08-13 12:00:00,85.67,85.7,85.48,85.5,27077.0,85.67,85.7,85.48,85.5,27077.0
2019-08-13 12:10:00,85.5,85.68,85.41,85.5,35054.0,85.5,85.68,85.41,85.5,35054.0
2019-08-13 12:20:00,85.5,85.6,85.34,85.4,20690.0,85.5,85.6,85.34,85.4,20690.0
2019-08-13 12:30:00,85.4,85.44,85.3,85.32,12249.0,85.4,85.44,85.3,85.32,12249.0
2019-08-13 12:40:00,85.34,85.42,85.31,85.35,11345.0,85.34,85.42,85.31,85.35,11345.0
2019-08-13 12:50:00,85.34,85.43,85.16,85.3,59428.0,85.34,85.43,85.16,85.3,59428.0
2019-08-13 13:00:00,85.32,85.38,85.22,85.36,13884.0,85.32,85.38,85.22,85.36,13884.0
2019-08-13 13:10:00,85.4,85.45,85.12,85.14,21178.0,85.4,85.45,85.12,85.14,21178.0
2019-08-13 13:20:00,85.18,85.33,85.13,85.23,15741.0,85.18,85.33,85.13,85.23,15741.0
2019-08-13 13:30:00,85.22,85.31,85.07,85.07,12732.0,85.22,85.31,85.07,85.07,12732.0
2019-08-13 13:40:00,85.07,85.14,84.92,84.93,21882.0,85.07,85.14,84.92,84.93,21882.0
2019-08-13 13:50:00,84.93,84.96,84.79,84.83,26329.0,84.93,84.96,84.79,84.83,26329.0
2019-08-13 14:00:00,84.85,84.87,84.72,84.76,34714.0,84.85,84.87,84.72,84.76,34714.0
2019-08-13 14:10:00,84.76,84.79,84.57,84.7,27540.0,84.76,84.79,84.57,84.7,27540.0
2019-08-13 14:20:00,84.7,84.77,84.64,84.71,32556.0,84.7,84.77,84.64,84.71,32556.0
2019-08-13 14:30:00,84.71,85.02,84.71,85.02,29502.0,84.71,85.02,84.71,85.02,29502.0
2019-08-13 14:40:00,85.03,85.05,84.93,85.02,27574.0,85.03,85.05,84.93,85.02,27574.0
2019-08-13 14:50:00,85.03,85.11,84.96,85.02,23716.0,85.03,85.11,84.96,85.02,23716.0
2019-08-13 15:00:00,85.02,85.09,84.88,84.94,25765.0,85.02,85.09,84.88,84.94,25765.0
2019-08-13 15:10:00,84.94,84.94,84.68,84.75,29827.0,84.94,84.94,84.68,84.75,29827.0
2019-08-13 15:20:00,84.76,84.78,84.66,84.68,34442.0,84.76,84.78,84.66,84.68,34442.0
2019-08-13 15:30:00,84.69,84.75,84.55,84.56,59598.0,84.69,84.75,84.55,84.56,59598.0
2019-08-13 15:40:00,84.56,84.62,84.38,84.47,63909.0,84.56,84.62,84.38,84.47,63909.0
2019-08-13 15:50:00,84.46,84.61,84.35,84.57,164204.0,84.46,84.61,84.35,84.57,164204.0
2019-08-14 09:30:00,83.05,83.58,82.65,83.38,144751.0,83.05,83.58,82.65,83.38,144751.0
2019-08-14 09:40:00,83.36,83.5,82.51,82.67,96282.0,83.36,83.5,82.51,82.67,96282.0
2019-08-14 09:50:00,82.62,82.9,82.58,82.86,27279.0,82.62,82.9,82.58,82.86,27279.0
2019-08-14 10:00:00,82.85,82.86,82.44,82.66,36206.0,82.85,82.86,82.44,82.66,36206.0
2019-08-14 10:10:00,82.61,82.84,82.54,82.69,24446.0,82.61,82.84,82.54,82.69,24446.0
2019-08-14 10:20:00,82.65,83.12,82.64,83.04,24679.0,82.65,83.12,82.64,83.04,24679.0
2019-08-14 10:30:00,83.04,83.11,82.7,82.75,16895.0,83.04,83.11,82.7,82.75,16895.0
2019-08-14 10:40:00,82.75,83.05,82.68,82.9,22384.0,82.75,83.05,82.68,82.9,22384.0
2019-08-14 10:50:00,82.91,82.94,82.44,82.44,22115.0,82.91,82.94,82.44,82.44,22115.0
2019-08-14 11:00:00,82.41,82.45,82.11,82.17,33730.0,82.41,82.45,82.11,82.17,33730.0
2019-08-14 11:10:00,82.23,82.3,82.08,82.16,24120.0,82.23,82.3,82.08,82.16,24120.0
2019-08-14 11:20:00,82.11,82.33,82.08,82.14,17302.0,82.11,82.33,82.08,82.14,17302.0
2019-08-14 11:30:00,82.14,82.29,82.06,82.15,20388.0,82.14,82.29,82.06,82.15,20388.0
2019-08-14 11:40:00,82.17,82.18,81.92,82.02,28579.0,82.17,82.18,81.92,82.02,28579.0
2019-08-14 11:50:00,82.08,82.1,81.9,81.99,22522.0,82.08,82.1,81.9,81.99,22522.0
2019-08-14 12:00:00,81.99,81.99,81.69,81.69,34366.0,81.99,81.99,81.69,81.69,34366.0
2019-08-14 12:10:00,81.69,82.0,81.67,81.92,30857.0,81.69,82.0,81.67,81.92,30857.0
2019-08-14 12:20:00,81.92,81.97,81.74,81.84,14502.0,81.92,81.97,81.74,81.84,14502.0
2019-08-14 12:30:00,81.82,81.98,81.63,81.66,23611.0,81.82,81.98,81.63,81.66,23611.0
2019-08-14 12:40:00,81.66,81.68,81.41,81.43,43974.0,81.66,81.68,81.41,81.43,43974.0
2019-08-14 12:50:00,81.43,81.49,81.19,81.25,22304.0,81.43,81.49,81.19,81.25,22304.0
2019-08-14 13:00:00,81.23,81.24,80.82,80.93,60424.0,81.23,81.24,80.82,80.93,60424.0
2019-08-14 13:10:00,80.91,81.19,80.78,80.96,40364.0,80.91,81.19,80.78,80.96,40364.0
2019-08-14 13:20:00,80.98,81.44,80.91,81.3,27521.0,80.98,81.44,80.91,81.3,27521.0
2019-08-14 13:30:00,81.3,81.75,81.25,81.73,46338.0,81.3,81.75,81.25,81.73,46338.0
2019-08-14 13:40:00,81.76,81.77,81.6,81.66,13257.0,81.76,81.77,81.6,81.66,13257.0
2019-08-14 13:50:00,81.68,81.69,81.41,81.41,19291.0,81.68,81.69,81.41,81.41,19291.0
2019-08-14 14:00:00,81.45,81.45,81.27,81.38,29275.0,81.45,81.45,81.27,81.38,29275.0
2019-08-14 14:10:00,81.38,81.55,81.32,81.49,16371.0,81.38,81.55,81.32,81.49,16371.0
2019-08-14 14:20:00,81.49,81.51,81.39,81.45,17396.0,81.49,81.51,81.39,81.45,17396.0
2019-08-14 14:30:00,81.46,81.49,81.2,81.2,14844.0,81.46,81.49,81.2,81.2,14844.0
2019-08-14 14:40:00,81.2,81.62,81.18,81.61,61153.0,81.2,81.62,81.18,81.61,61153.0
2019-08-14 14:50:00,81.58,81.69,81.48,81.59,40966.0,81.58,81.69,81.48,81.59,40966.0
2019-08-14 15:00:00,81.58,81.87,81.46,81.86,98797.0,81.58,81.87,81.46,81.86,98797.0
2019-08-14 15:10:00,81.85,81.96,81.67,81.7,84932.0,81.85,81.96,81.67,81.7,84932.0
2019-08-14 15:20:00,81.7,82.02,81.61,81.79,92217.0,81.7,82.02,81.61,81.79,92217.0
2019-08-14 15:30:00,81.79,81.93,81.5,81.91,99026.0,81.79,81.93,81.5,81.91,99026.0
2019-08-14 15:40:00,81.9,82.03,81.61,81.61,128018.0,81.9,82.03,81.61,81.61,128018.0
2019-08-14 15:50:00,81.63,82.11,81.62,81.9,390081.0,81.63,82.11,81.62,81.9,390081.0
2019-08-15 09:30:00,82.04,82.23,81.12,81.12,88854.0,82.04,82.23,81.12,81.12,88854.0
2019-08-15 09:40:00,81.12,81.69,80.82,81.63,61978.0,81.12,81.69,80.82,81.63,61978.0
2019-08-15 09:50:00,81.64,81.9,81.44,81.84,53448.0,81.64,81.9,81.44,81.84,53448.0
2019-08-15 10:00:00,81.8,81.89,81.54,81.61,57686.0,81.8,81.89,81.54,81.61,57686.0
2019-08-15 10:10:00,81.59,81.85,81.47,81.54,63254.0,81.59,81.85,81.47,81.54,63254.0
2019-08-15 10:20:00,81.54,81.66,81.36,81.37,41585.0,81.54,81.66,81.36,81.37,41585.0
2019-08-15 10:30:00,81.36,81.69,81.21,81.61,84347.0,81.36,81.69,81.21,81.61,84347.0
2019-08-15 10:40:00,81.61,81.88,81.49,81.59,107840.0,81.61,81.88,81.49,81.59,107840.0
2019-08-15 10:50:00,81.6,81.7,81.49,81.58,26068.0,81.6,81.7,81.49,81.58,26068.0
2019-08-15 11:00:00,81.57,81.58,81.24,81.34,39646.0,81.57,81.58,81.24,81.34,39646.0
2019-08-15 11:10:00,81.34,81.39,81.26,81.31,58348.0,81.34,81.39,81.26,81.31,58348.0
2019-08-15 11:20:00,81.3,81.65,81.23,81.65,25448.0,81.3,81.65,81.23,81.65,25448.0
2019-08-15 11:30:00,81.66,81.66,81.47,81.49,51277.0,81.66,81.66,81.47,81.49,51277.0
2019-08-15 11:40:00,81.5,81.61,81.42,81.44,60490.0,81.5,81.61,81.42,81.44,60490.0
2019-08-15 11:50:00,81.5,81.5,81.28,81.5,47934.0,81.5,81.5,81.28,81.5,47934.0
2019-08-15 12:00:00,81.51,81.54,81.36,81.51,67274.0,81.51,81.54,81.36,81.51,67274.0
2019-08-15 12:10:00,81.5,81.55,81.37,81.51,72091.0,81.5,81.55,81.37,81.51,72091.0
2019-08-15 12:20:00,81.52,81.74,81.45,81.72,112930.0,81.52,81.74,81.45,81.72,112930.0
2019-08-15 12:30:00,81.72,81.87,81.69,81.8,31082.0,81.72,81.87,81.69,81.8,31082.0
2019-08-15 12:40:00,81.79,81.91,81.75,81.79,21579.0,81.79,81.91,81.75,81.79,21579.0
2019-08-15 12:50:00,81.8,81.86,81.62,81.79,55969.0,81.8,81.86,81.62,81.79,55969.0
2019-08-15 13:00:00,81.78,81.88,81.73,81.86,41026.0,81.78,81.88,81.73,81.86,41026.0
2019-08-15 13:10:00,81.85,81.86,81.72,81.84,24719.0,81.85,81.86,81.72,81.84,24719.0
2019-08-15 13:20:00,81.85,81.86,81.62,81.66,44271.0,81.85,81.86,81.62,81.66,44271.0
2019-08-15 13:30:00,81.65,81.8,81.57,81.65,40652.0,81.65,81.8,81.57,81.65,40652.0
2019-08-15 13:40:00,81.66,81.67,81.35,81.43,91354.0,81.66,81.67,81.35,81.43,91354.0
2019-08-15 13:50:00,81.47,81.56,81.3,81.49,175734.0,81.47,81.56,81.3,81.49,175734.0
2019-08-15 14:00:00,81.48,81.66,81.39,81.59,23532.0,81.48,81.66,81.39,81.59,23532.0
2019-08-15 14:10:00,81.63,81.88,81.63,81.71,20668.0,81.63,81.88,81.63,81.71,20668.0
2019-08-15 14:20:00,81.74,81.87,81.71,81.72,17032.0,81.74,81.87,81.71,81.72,17032.0
2019-08-15 14:30:00,81.76,81.78,81.52,81.53,28271.0,81.76,81.78,81.52,81.53,28271.0
2019-08-15 14:40:00,81.55,81.58,81.4,81.52,115661.0,81.55,81.58,81.4,81.52,115661.0
2019-08-15 14:50:00,81.55,81.6,81.41,81.54,107850.0,81.55,81.6,81.41,81.54,107850.0
2019-08-15 15:00:00,81.56,81.8,81.56,81.67,38184.0,81.56,81.8,81.56,81.67,38184.0
2019-08-15 15:10:00,81.68,81.68,81.47,81.51,45059.0,81.68,81.68,81.47,81.51,45059.0
2019-08-15 15:20:00,81.5,81.57,81.47,81.49,61422.0,81.5,81.57,81.47,81.49,61422.0
2019-08-15 15:30:00,81.48,81.51,81.33,81.38,65865.0,81.48,81.51,81.33,81.38,65865.0
2019-08-15 15:40:00,81.39,81.69,81.24,81.63,61062.0,81.39,81.69,81.24,81.63,61062.0
2019-08-15 15:50:00,81.65,81.84,81.53,81.59,148697.0,81.65,81.84,81.53,81.59,148697.0
2019-08-16 09:30:00,82.25,82.7,81.84,82.64,92730.0,82.25,82.7,81.84,82.64,92730.0
2019-08-16 09:40:00,82.68,82.88,82.31,82.31,32683.0,82.68,82.88,82.31,82.31,32683.0
2019-08-16 09:50:00,82.32,82.53,82.22,82.41,30368.0,82.32,82.53,82.22,82.41,30368.0
2019-08-16 10:00:00,82.41,82.46,82.19,82.27,26934.0,82.41,82.46,82.19,82.27,26934.0
2019-08-16 10:10:00,82.34,82.57,82.27,82.55,23589.0,82.34,82.57,82.27,82.55,23589.0
2019-08-16 10:20:00,82.53,83.0,82.48,82.61,29582.0,82.53,83.0,82.48,82.61,29582.0
2019-08-16 10:30:00,82.58,82.79,82.54,82.69,26097.0,82.58,82.79,82.54,82.69,26097.0
2019-08-16 10:40:00,82.68,82.87,82.67,82.75,41248.0,82.68,82.87,82.67,82.75,41248.0
2019-08-16 10:50:00,82.78,82.92,82.72,82.91,29963.0,82.78,82.92,82.72,82.91,29963.0
2019-08-16 11:00:00,82.93,82.96,82.75,82.84,38690.0,82.93,82.96,82.75,82.84,38690.0
2019-08-16 11:10:00,82.87,82.91,82.52,82.52,70640.0,82.87,82.91,82.52,82.52,70640.0
2019-08-16 11:20:00,82.56,82.82,82.56,82.74,28525.0,82.56,82.82,82.56,82.74,28525.0
2019-08-16 11:30:00,82.74,82.79,82.67,82.75,17050.0,82.74,82.79,82.67,82.75,17050.0
2019-08-16 11:40:00,82.78,82.9,82.72,82.86,17691.0,82.78,82.9,82.72,82.86,17691.0
2019-08-16 11:50:00,82.86,82.92,82.77,82.77,12315.0,82.86,82.92,82.77,82.77,12315.0
2019-08-16 12:00:00,82.75,82.88,82.68,82.8,25000.0,82.75,82.88,82.68,82.8,25000.0
2019-08-16 12:10:00,82.82,82.99,82.81,82.96,58086.0,82.82,82.99,82.81,82.96,58086.0
2019-08-16 12:20:00,82.94,82.97,82.85,82.86,38501.0,82.94,82.97,82.85,82.86,38501.0
2019-08-16 12:30:00,82.87,82.97,82.85,82.94,14874.0,82.87,82.97,82.85,82.94,14874.0
2019-08-16 12:40:00,82.95,83.19,82.95,83.18,19833.0,82.95,83.19,82.95,83.18,19833.0
2019-08-16 12:50:00,83.19,83.22,83.04,83.05,15136.0,83.19,83.22,83.04,83.05,15136.0
2019-08-16 13:00:00,83.06,83.2,83.06,83.2,15966.0,83.06,83.2,83.06,83.2,15966.0
2019-08-16 13:10:00,83.19,83.28,83.17,83.27,17974.0,83.19,83.28,83.17,83.27,17974.0
2019-08-16 13:20:00,83.26,83.28,83.18,83.22,13544.0,83.26,83.28,83.18,83.22,13544.0
2019-08-16 13:30:00,83.26,83.31,83.23,83.27,14651.0,83.26,83.31,83.23,83.27,14651.0
2019-08-16 13:40:00,83.29,83.31,83.17,83.17,17537.0,83.29,83.31,83.17,83.17,17537.0
2019-08-16 13:50:00,83.18,83.25,83.16,83.21,11656.0,83.18,83.25,83.16,83.21,11656.0
2019-08-16 14:00:00,83.2,83.21,83.1,83.17,18482.0,83.2,83.21,83.1,83.17,18482.0
2019-08-16 14:10:00,83.17,83.24,83.15,83.22,14398.0,83.17,83.24,83.15,83.22,14398.0
2019-08-16 14:20:00,83.22,83.28,83.15,83.16,38361.0,83.22,83.28,83.15,83.16,38361.0
2019-08-16 14:30:00,83.16,83.16,82.95,82.95,28038.0,83.16,83.16,82.95,82.95,28038.0
2019-08-16 14:40:00,82.97,83.0,82.91,82.97,18905.0,82.97,83.0,82.91,82.97,18905.0
2019-08-16 14:50:00,82.98,83.01,82.92,82.98,20921.0,82.98,83.01,82.92,82.98,20921.0
2019-08-16 15:00:00,82.97,83.02,82.8,82.81,31395.0,82.97,83.02,82.8,82.81,31395.0
2019-08-16 15:10:00,82.8,82.81,82.73,82.75,29163.0,82.8,82.81,82.73,82.75,29163.0
2019-08-16 15:20:00,82.73,82.79,82.65,82.7,25185.0,82.73,82.79,82.65,82.7,25185.0
2019-08-16 15:30:00,82.7,82.88,82.69,82.86,48358.0,82.7,82.88,82.69,82.86,48358.0
2019-08-16 15:40:00,82.85,82.96,82.83,82.88,49116.0,82.85,82.96,82.83,82.88,49116.0
2019-08-16 15:50:00,82.88,83.24,82.74,82.94,199978.0,82.88,83.24,82.74,82.94,199978.0
2019-08-19 09:30:00,84.02,84.42,83.9,84.4,93370.0,84.02,84.42,83.9,84.4,93370.0
2019-08-19 09:40:00,84.38,84.92,84.3,84.73,47699.0,84.38,84.92,84.3,84.73,47699.0
2019-08-19 09:50:00,84.72,84.92,84.43,84.45,57854.0,84.72,84.92,84.43,84.45,57854.0
2019-08-19 10:00:00,84.47,84.61,84.23,84.42,20257.0,84.47,84.61,84.23,84.42,20257.0
2019-08-19 10:10:00,84.42,84.47,84.26,84.42,16549.0,84.42,84.47,84.26,84.42,16549.0
2019-08-19 10:20:00,84.42,84.62,84.31,84.46,18071.0,84.42,84.62,84.31,84.46,18071.0
2019-08-19 10:30:00,84.45,84.61,84.38,84.56,9538.0,84.45,84.61,84.38,84.56,9538.0
2019-08-19 10:40:00,84.55,84.79,84.5,84.75,17197.0,84.55,84.79,84.5,84.75,17197.0
2019-08-19 10:50:00,84.76,84.9,84.7,84.79,16745.0,84.76,84.9,84.7,84.79,16745.0
2019-08-19 11:00:00,84.82,84.9,84.68,84.74,12897.0,84.82,84.9,84.68,84.74,12897.0
2019-08-19 11:10:00,84.75,84.85,84.69,84.78,10809.0,84.75,84.85,84.69,84.78,10809.0
2019-08-19 11:20:00,84.78,84.93,84.75,84.83,33909.0,84.78,84.93,84.75,84.83,33909.0
2019-08-19 11:30:00,84.8,84.9,84.71,84.76,28034.0,84.8,84.9,84.71,84.76,28034.0
2019-08-19 11:40:00,84.76,84.78,84.67,84.72,10362.0,84.76,84.78,84.67,84.72,10362.0
2019-08-19 11:50:00,84.74,84.77,84.52,84.68,10069.0,84.74,84.77,84.52,84.68,10069.0
2019-08-19 12:00:00,84.66,84.67,84.5,84.64,13218.0,84.66,84.67,84.5,84.64,13218.0
2019-08-19 12:10:00,84.67,84.73,84.6,84.63,10042.0,84.67,84.73,84.6,84.63,10042.0
2019-08-19 12:20:00,84.61,84.62,84.5,84.57,11943.0,84.61,84.62,84.5,84.57,11943.0
2019-08-19 12:30:00,84.58,84.58,84.44,84.54,9217.0,84.58,84.58,84.44,84.54,9217.0
2019-08-19 12:40:00,84.54,84.62,84.47,84.53,7910.0,84.54,84.62,84.47,84.53,7910.0
2019-08-19 12:50:00,84.53,84.55,84.42,84.49,11519.0,84.53,84.55,84.42,84.49,11519.0
2019-08-19 13:00:00,84.48,84.53,84.42,84.44,10152.0,84.48,84.53,84.42,84.44,10152.0
2019-08-19 13:10:00,84.44,84.5,84.35,84.5,12681.0,84.44,84.5,84.35,84.5,12681.0
2019-08-19 13:20:00,84.51,84.53,84.39,84.46,11367.0,84.51,84.53,84.39,84.46,11367.0
2019-08-19 13:30:00,84.48,84.48,84.41,84.41,5412.0,84.48,84.48,84.41,84.41,5412.0
2019-08-19 13:40:00,84.43,84.46,84.36,84.41,10285.0,84.43,84.46,84.36,84.41,10285.0
2019-08-19 13:50:00,84.42,84.46,84.35,84.42,9681.0,84.42,84.46,84.35,84.42,9681.0
2019-08-19 14:00:00,84.42,84.5,84.41,84.44,7400.0,84.42,84.5,84.41,84.44,7400.0
2019-08-19 14:10:00,84.44,84.49,84.38,84.4,7508.0,84.44,84.49,84.38,84.4,7508.0
2019-08-19 14:20:00,84.38,84.43,84.36,84.42,9684.0,84.38,84.43,84.36,84.42,9684.0
2019-08-19 14:30:00,84.44,84.46,84.33,84.35,15846.0,84.44,84.46,84.33,84.35,15846.0
2019-08-19 14:40:00,84.32,84.41,84.29,84.34,11947.0,84.32,84.41,84.29,84.34,11947.0
2019-08-19 14:50:00,84.35,84.37,84.22,84.25,24842.0,84.35,84.37,84.22,84.25,24842.0
2019-08-19 15:00:00,84.26,84.28,84.13,84.19,20490.0,84.26,84.28,84.13,84.19,20490.0
2019-08-19 15:10:00,84.2,84.33,84.17,84.33,12915.0,84.2,84.33,84.17,84.33,12915.0
2019-08-19 15:20:00,84.31,84.42,84.25,84.42,12970.0,84.31,84.42,84.25,84.42,12970.0
2019-08-19 15:30:00,84.4,84.4,84.13,84.17,61326.0,84.4,84.4,84.13,84.17,61326.0
2019-08-19 15:40:00,84.16,84.18,83.8,84.0,83175.0,84.16,84.18,83.8,84.0,83175.0
2019-08-19 15:50:00,84.01,84.21,83.82,83.9,149856.0,84.01,84.21,83.82,83.9,149856.0
2019-08-20 09:30:00,83.63,83.88,83.21,83.49,43719.0,83.63,83.88,83.21,83.49,43719.0
2019-08-20 09:40:00,83.5,83.83,83.44,83.71,32457.0,83.5,83.83,83.44,83.71,32457.0
2019-08-20 09:50:00,83.71,83.83,83.5,83.67,17672.0,83.71,83.83,83.5,83.67,17672.0
2019-08-20 10:00:00,83.63,83.93,83.62,83.93,19704.0,83.63,83.93,83.62,83.93,19704.0
2019-08-20 10:10:00,83.92,84.04,83.76,83.79,45976.0,83.92,84.04,83.76,83.79,45976.0
2019-08-20 10:20:00,83.79,83.93,83.78,83.83,48324.0,83.79,83.93,83.78,83.83,48324.0
2019-08-20 10:30:00,83.84,83.85,83.53,83.63,29267.0,83.84,83.85,83.53,83.63,29267.0
2019-08-20 10:40:00,83.64,83.77,83.6,83.72,30707.0,83.64,83.77,83.6,83.72,30707.0
2019-08-20 10:50:00,83.73,84.09,83.72,84.02,14186.0,83.73,84.09,83.72,84.02,14186.0
2019-08-20 11:00:00,83.99,84.08,83.83,83.97,33277.0,83.99,84.08,83.83,83.97,33277.0
2019-08-20 11:10:00,84.0,84.12,83.92,84.06,14305.0,84.0,84.12,83.92,84.06,14305.0
2019-08-20 11:20:00,84.08,84.12,84.01,84.03,17541.0,84.08,84.12,84.01,84.03,17541.0
2019-08-20 11:30:00,84.03,84.03,83.77,83.83,15756.0,84.03,84.03,83.77,83.83,15756.0
2019-08-20 11:40:00,83.8,83.89,83.73,83.85,25694.0,83.8,83.89,83.73,83.85,25694.0
2019-08-20 11:50:00,83.86,83.88,83.8,83.82,13585.0,83.86,83.88,83.8,83.82,13585.0
2019-08-20 12:00:00,83.81,83.99,83.8,83.97,16017.0,83.81,83.99,83.8,83.97,16017.0
2019-08-20 12:10:00,83.98,84.14,83.98,84.13,28103.0,83.98,84.14,83.98,84.13,28103.0
2019-08-20 12:20:00,84.14,84.22,84.09,84.11,14387.0,84.14,84.22,84.09,84.11,14387.0
2019-08-20 12:30:00,84.09,84.16,84.02,84.06,11761.0,84.09,84.16,84.02,84.06,11761.0
2019-08-20 12:40:00,84.05,84.15,84.01,84.12,10000.0,84.05,84.15,84.01,84.12,10000.0
2019-08-20 12:50:00,84.1,84.24,84.07,84.22,8000.0,84.1,84.24,84.07,84.22,8000.0
2019-08-20 13:00:00,84.2,84.24,84.08,84.11,11128.0,84.2,84.24,84.08,84.11,11128.0
2019-08-20 13:10:00,84.15,84.24,84.13,84.23,19598.0,84.15,84.24,84.13,84.23,19598.0
2019-08-20 13:20:00,84.21,84.38,84.17,84.25,12671.0,84.21,84.38,84.17,84.25,12671.0
2019-08-20 13:30:00,84.25,84.3,83.99,84.0,15709.0,84.25,84.3,83.99,84.0,15709.0
2019-08-20 13:40:00,84.01,84.05,83.96,84.02,10769.0,84.01,84.05,83.96,84.02,10769.0
2019-08-20 13:50:00,84.03,84.11,83.95,84.03,13531.0,84.03,84.11,83.95,84.03,13531.0
2019-08-20 14:00:00,84.04,84.04,83.96,83.98,9265.0,84.04,84.04,83.96,83.98,9265.0
2019-08-20 14:10:00,83.98,84.0,83.82,83.94,16323.0,83.98,84.0,83.82,83.94,16323.0
2019-08-20 14:20:00,83.94,84.02,83.77,84.02,14209.0,83.94,84.02,83.77,84.02,14209.0
2019-08-20 14:30:00,83.99,84.17,83.97,84.15,17218.0,83.99,84.17,83.97,84.15,17218.0
2019-08-20 14:40:00,84.13,84.39,84.1,84.39,20435.0,84.13,84.39,84.1,84.39,20435.0
2019-08-20 14:50:00,84.39,84.43,84.31,84.43,14991.0,84.39,84.43,84.31,84.43,14991.0
2019-08-20 15:00:00,84.41,84.42,84.22,84.25,19472.0,84.41,84.42,84.22,84.25,19472.0
2019-08-20 15:10:00,84.24,84.27,84.15,84.19,19740.0,84.24,84.27,84.15,84.19,19740.0
2019-08-20 15:20:00,84.19,84.35,84.15,84.34,50678.0,84.19,84.35,84.15,84.34,50678.0
2019-08-20 15:30:00,84.34,84.34,84.08,84.14,37200.0,84.34,84.34,84.08,84.14,37200.0
2019-08-20 15:40:00,84.15,84.31,84.12,84.25,54902.0,84.15,84.31,84.12,84.25,54902.0
2019-08-20 15:50:00,84.24,84.25,83.91,84.02,127738.0,84.24,84.25,83.91,84.02,127738.0
2019-08-21 09:30:00,84.67,85.54,84.62,85.05,70990.0,84.67,85.54,84.62,85.05,70990.0
2019-08-21 09:40:00,85.0,85.45,84.91,85.27,31572.0,85.0,85.45,84.91,85.27,31572.0
2019-08-21 09:50:00,85.21,85.21,85.0,85.02,42069.0,85.21,85.21,85.0,85.02,42069.0
2019-08-21 10:00:00,85.04,85.1,84.83,85.05,75328.0,85.04,85.1,84.83,85.05,75328.0
2019-08-21 10:10:00,85.05,85.37,85.03,85.26,26690.0,85.05,85.37,85.03,85.26,26690.0
2019-08-21 10:20:00,85.24,85.47,85.24,85.34,24543.0,85.24,85.47,85.24,85.34,24543.0
2019-08-21 10:30:00,85.33,85.4,85.23,85.26,15346.0,85.33,85.4,85.23,85.26,15346.0
2019-08-21 10:40:00,85.24,85.46,85.15,85.19,23924.0,85.24,85.46,85.15,85.19,23924.0
2019-08-21 10:50:00,85.19,85.25,84.97,85.0,20039.0,85.19,85.25,84.97,85.0,20039.0
2019-08-21 11:00:00,84.98,85.41,84.9,85.39,21802.0,84.98,85.41,84.9,85.39,21802.0
2019-08-21 11:10:00,85.41,85.42,85.23,85.32,63213.0,85.41,85.42,85.23,85.32,63213.0
2019-08-21 11:20:00,85.33,85.45,85.3,85.39,15650.0,85.33,85.45,85.3,85.39,15650.0
2019-08-21 11:30:00,85.4,85.49,85.33,85.47,23888.0,85.4,85.49,85.33,85.47,23888.0
2019-08-21 11:40:00,85.47,85.48,85.33,85.44,53947.0,85.47,85.48,85.33,85.44,53947.0
2019-08-21 11:50:00,85.44,85.63,85.33,85.63,36217.0,85.44,85.63,85.33,85.63,36217.0
2019-08-21 12:00:00,85.65,85.67,85.52,85.52,10692.0,85.65,85.67,85.52,85.52,10692.0
2019-08-21 12:10:00,85.52,85.56,85.44,85.47,8550.0,85.52,85.56,85.44,85.47,8550.0
2019-08-21 12:20:00,85.48,85.61,85.47,85.6,10422.0,85.48,85.61,85.47,85.6,10422.0
2019-08-21 12:30:00,85.59,85.59,85.45,85.45,17014.0,85.59,85.59,85.45,85.45,17014.0
2019-08-21 12:40:00,85.43,85.45,85.38,85.41,7953.0,85.43,85.45,85.38,85.41,7953.0
2019-08-21 12:50:00,85.44,85.51,85.42,85.46,12523.0,85.44,85.51,85.42,85.46,12523.0
2019-08-21 13:00:00,85.45,85.48,85.41,85.44,9105.0,85.45,85.48,85.41,85.44,9105.0
2019-08-21 13:10:00,85.44,85.5,85.4,85.41,10646.0,85.44,85.5,85.4,85.41,10646.0
2019-08-21 13:20:00,85.41,85.41,85.29,85.34,11899.0,85.41,85.41,85.29,85.34,11899.0
2019-08-21 13:30:00,85.34,85.36,85.27,85.33,12330.0,85.34,85.36,85.27,85.33,12330.0
2019-08-21 13:40:00,85.32,85.35,85.24,85.31,9061.0,85.32,85.35,85.24,85.31,9061.0
2019-08-21 13:50:00,85.3,85.36,85.25,85.32,8110.0,85.3,85.36,85.25,85.32,8110.0
2019-08-21 14:00:00,85.32,85.51,85.1,85.45,23239.0,85.32,85.51,85.1,85.45,23239.0
2019-08-21 14:10:00,85.48,85.61,85.39,85.56,10451.0,85.48,85.61,85.39,85.56,10451.0
2019-08-21 14:20:00,85.6,85.61,85.41,85.58,19957.0,85.6,85.61,85.41,85.58,19957.0
2019-08-21 14:30:00,85.59,85.59,85.37,85.4,16520.0,85.59,85.59,85.37,85.4,16520.0
2019-08-21 14:40:00,85.41,85.42,85.14,85.15,13743.0,85.41,85.42,85.14,85.15,13743.0
2019-08-21 14:50:00,85.16,85.29,85.15,85.26,13924.0,85.16,85.29,85.15,85.26,13924.0
2019-08-21 15:00:00,85.28,85.33,85.21,85.31,37450.0,85.28,85.33,85.21,85.31,37450.0
2019-08-21 15:10:00,85.31,85.38,85.31,85.36,20194.0,85.31,85.38,85.31,85.36,20194.0
2019-08-21 15:20:00,85.35,85.38,85.26,85.29,21619.0,85.35,85.38,85.26,85.29,21619.0
2019-08-21 15:30:00,85.29,85.43,85.28,85.42,28914.0,85.29,85.43,85.28,85.42,28914.0
2019-08-21 15:40:00,85.41,85.47,85.25,85.3,55462.0,85.41,85.47,85.25,85.3,55462.0
2019-08-21 15:50:00,85.31,85.47,85.28,85.3,193430.0,85.31,85.47,85.28,85.3,193430.0
2019-08-22 09:30:00,85.3,85.52,85.0,85.5,49822.0,85.3,85.52,85.0,85.5,49822.0
2019-08-22 09:40:00,85.5,85.51,85.27,85.45,21663.0,85.5,85.51,85.27,85.45,21663.0
2019-08-22 09:50:00,85.41,85.75,85.41,85.63,24183.0,85.41,85.75,85.41,85.63,24183.0
2019-08-22 10:00:00,85.64,85.64,85.25,85.35,19461.0,85.64,85.64,85.25,85.35,19461.0
2019-08-22 10:10:00,85.38,85.66,85.29,85.49,18938.0,85.38,85.66,85.29,85.49,18938.0
2019-08-22 10:20:00,85.45,85.45,85.17,85.24,11960.0,85.45,85.45,85.17,85.24,11960.0
2019-08-22 10:30:00,85.26,85.3,84.69,84.75,23174.0,85.26,85.3,84.69,84.75,23174.0
2019-08-22 10:40:00,84.81,84.99,84.75,84.98,38123.0,84.81,84.99,84.75,84.98,38123.0
2019-08-22 10:50:00,84.98,84.98,84.77,84.82,14869.0,84.98,84.98,84.77,84.82,14869.0
2019-08-22 11:00:00,84.84,85.17,84.84,85.15,13490.0,84.84,85.17,84.84,85.15,13490.0
2019-08-22 11:10:00,85.16,85.33,85.16,85.32,10139.0,85.16,85.33,85.16,85.32,10139.0
2019-08-22 11:20:00,85.32,85.33,85.14,85.14,23764.0,85.32,85.33,85.14,85.14,23764.0
2019-08-22 11:30:00,85.18,85.35,85.15,85.35,12317.0,85.18,85.35,85.15,85.35,12317.0
2019-08-22 11:40:00,85.33,85.35,85.13,85.15,11731.0,85.33,85.35,85.13,85.15,11731.0
2019-08-22 11:50:00,85.16,85.23,85.08,85.2,11844.0,85.16,85.23,85.08,85.2,11844.0
2019-08-22 12:00:00,85.22,85.59,85.22,85.55,18079.0,85.22,85.59,85.22,85.55,18079.0
2019-08-22 12:10:00,85.55,85.64,85.43,85.61,31279.0,85.55,85.64,85.43,85.61,31279.0
2019-08-22 12:20:00,85.61,85.65,85.55,85.56,8867.0,85.61,85.65,85.55,85.56,8867.0
2019-08-22 12:30:00,85.52,85.62,85.35,85.38,15969.0,85.52,85.62,85.35,85.38,15969.0
2019-08-22 12:40:00,85.43,85.62,85.43,85.5,7625.0,85.43,85.62,85.43,85.5,7625.0
2019-08-22 12:50:00,85.5,85.53,85.45,85.5,9510.0,85.5,85.53,85.45,85.5,9510.0
2019-08-22 13:00:00,85.49,85.68,85.49,85.64,13410.0,85.49,85.68,85.49,85.64,13410.0
2019-08-22 13:10:00,85.65,85.74,85.64,85.67,10035.0,85.65,85.74,85.64,85.67,10035.0
2019-08-22 13:20:00,85.67,85.86,85.67,85.76,15059.0,85.67,85.86,85.67,85.76,15059.0
2019-08-22 13:30:00,85.74,85.82,85.72,85.77,5923.0,85.74,85.82,85.72,85.77,5923.0
2019-08-22 13:40:00,85.8,85.87,85.78,85.83,13502.0,85.8,85.87,85.78,85.83,13502.0
2019-08-22 13:50:00,85.82,85.83,85.72,85.83,9212.0,85.82,85.83,85.72,85.83,9212.0
2019-08-22 14:00:00,85.86,85.87,85.6,85.6,11579.0,85.86,85.87,85.6,85.6,11579.0
2019-08-22 14:10:00,85.58,85.77,85.57,85.75,10359.0,85.58,85.77,85.57,85.75,10359.0
2019-08-22 14:20:00,85.75,85.75,85.66,85.67,9195.0,85.75,85.75,85.66,85.67,9195.0
2019-08-22 14:30:00,85.65,85.73,85.62,85.62,12864.0,85.65,85.73,85.62,85.62,12864.0
2019-08-22 14:40:00,85.63,85.82,85.61,85.76,17893.0,85.63,85.82,85.61,85.76,17893.0
2019-08-22 14:50:00,85.78,85.81,85.72,85.79,10328.0,85.78,85.81,85.72,85.79,10328.0
2019-08-22 15:00:00,85.77,85.77,85.69,85.72,17560.0,85.77,85.77,85.69,85.72,17560.0
2019-08-22 15:10:00,85.71,85.73,85.55,85.62,22279.0,85.71,85.73,85.55,85.62,22279.0
2019-08-22 15:20:00,85.64,85.69,85.59,85.62,17400.0,85.64,85.69,85.59,85.62,17400.0
2019-08-22 15:30:00,85.63,85.71,85.57,85.7,35405.0,85.63,85.71,85.57,85.7,35405.0
2019-08-22 15:40:00,85.71,85.78,85.62,85.73,41532.0,85.71,85.78,85.62,85.73,41532.0
2019-08-22 15:50:00,85.74,85.81,85.5,85.54,121135.0,85.74,85.81,85.5,85.54,121135.0
2019-08-23 09:30:00,85.06,85.1,84.41,84.9,53732.0,85.06,85.1,84.41,84.9,53732.0
2019-08-23 09:40:00,84.98,85.06,84.63,84.72,35931.0,84.98,85.06,84.63,84.72,35931.0
2019-08-23 09:50:00,84.71,85.2,84.67,85.16,23187.0,84.71,85.2,84.67,85.16,23187.0
2019-08-23 10:00:00,85.24,85.65,85.11,85.21,24397.0,85.24,85.65,85.11,85.21,24397.0
2019-08-23 10:10:00,85.1,85.12,84.8,85.05,16962.0,85.1,85.12,84.8,85.05,16962.0
2019-08-23 10:20:00,85.05,85.13,84.91,84.95,16961.0,85.05,85.13,84.91,84.95,16961.0
2019-08-23 10:30:00,84.96,85.38,84.96,85.34,19384.0,84.96,85.38,84.96,85.34,19384.0
2019-08-23 10:40:00,85.39,85.45,85.11,85.14,14331.0,85.39,85.45,85.11,85.14,14331.0
2019-08-23 10:50:00,85.2,85.48,85.15,85.19,18498.0,85.2,85.48,85.15,85.19,18498.0
2019-08-23 11:00:00,85.23,85.29,83.75,83.83,97420.0,85.23,85.29,83.75,83.83,97420.0
2019-08-23 11:10:00,83.76,83.89,83.55,83.85,94420.0,83.76,83.89,83.55,83.85,94420.0
2019-08-23 11:20:00,83.79,83.84,83.49,83.61,25055.0,83.79,83.84,83.49,83.61,25055.0
2019-08-23 11:30:00,83.54,83.64,83.33,83.36,33382.0,83.54,83.64,83.33,83.36,33382.0
2019-08-23 11:40:00,83.37,83.39,82.92,83.02,74373.0,83.37,83.39,82.92,83.02,74373.0
2019-08-23 11:50:00,83.07,83.17,82.73,82.83,36671.0,83.07,83.17,82.73,82.83,36671.0
2019-08-23 12:00:00,82.78,82.9,82.69,82.87,49882.0,82.78,82.9,82.69,82.87,49882.0
2019-08-23 12:10:00,82.9,83.2,82.74,83.12,16889.0,82.9,83.2,82.74,83.12,16889.0
2019-08-23 12:20:00,83.11,83.2,82.91,82.92,18470.0,83.11,83.2,82.91,82.92,18470.0
2019-08-23 12:30:00,82.95,83.24,82.93,83.19,13480.0,82.95,83.24,82.93,83.19,13480.0
2019-08-23 12:40:00,83.22,83.26,82.99,82.99,20945.0,83.22,83.26,82.99,82.99,20945.0
2019-08-23 12:50:00,83.0,83.0,82.66,82.77,33028.0,83.0,83.0,82.66,82.77,33028.0
2019-08-23 13:00:00,82.74,82.78,82.53,82.62,54313.0,82.74,82.78,82.53,82.62,54313.0
2019-08-23 13:10:00,82.62,82.81,82.46,82.49,22399.0,82.62,82.81,82.46,82.49,22399.0
2019-08-23 13:20:00,82.46,82.49,82.22,82.41,21953.0,82.46,82.49,82.22,82.41,21953.0
2019-08-23 13:30:00,82.46,82.78,82.43,82.78,31497.0,82.46,82.78,82.43,82.78,31497.0
2019-08-23 13:40:00,82.75,82.89,82.62,82.75,16933.0,82.75,82.89,82.62,82.75,16933.0
2019-08-23 13:50:00,82.73,82.86,82.63,82.63,15664.0,82.73,82.86,82.63,82.63,15664.0
2019-08-23 14:00:00,82.65,82.66,82.5,82.54,17398.0,82.65,82.66,82.5,82.54,17398.0
2019-08-23 14:10:00,82.52,82.75,82.52,82.67,20021.0,82.52,82.75,82.52,82.67,20021.0
2019-08-23 14:20:00,82.66,82.7,82.56,82.59,10500.0,82.66,82.7,82.56,82.59,10500.0
2019-08-23 14:30:00,82.6,82.7,82.51,82.54,21433.0,82.6,82.7,82.51,82.54,21433.0
2019-08-23 14:40:00,82.54,82.56,82.28,82.46,24540.0,82.54,82.56,82.28,82.46,24540.0
2019-08-23 14:50:00,82.45,82.79,82.39,82.77,25242.0,82.45,82.79,82.39,82.77,25242.0
2019-08-23 15:00:00,82.77,83.14,82.73,83.09,60953.0,82.77,83.14,82.73,83.09,60953.0
2019-08-23 15:10:00,83.06,83.1,82.77,82.92,40680.0,83.06,83.1,82.77,82.92,40680.0
2019-08-23 15:20:00,82.93,83.07,82.85,82.91,45072.0,82.93,83.07,82.85,82.91,45072.0
2019-08-23 15:30:00,82.9,82.94,82.6,82.66,65287.0,82.9,82.94,82.6,82.66,65287.0
2019-08-23 15:40:00,82.65,82.67,82.37,82.4,100105.0,82.65,82.67,82.37,82.4,100105.0
2019-08-23 15:50:00,82.38,82.59,82.28,82.55,258596.0,82.38,82.59,82.28,82.55,258596.0
2019-08-26 09:30:00,83.37,83.53,82.6,83.01,72690.0,83.37,83.53,82.6,83.01,72690.0
2019-08-26 09:40:00,83.1,83.11,82.48,82.48,46735.0,83.1,83.11,82.48,82.48,46735.0
2019-08-26 09:50:00,82.47,82.7,82.45,82.65,21181.0,82.47,82.7,82.45,82.65,21181.0
2019-08-26 10:00:00,82.65,82.84,82.53,82.53,16857.0,82.65,82.84,82.53,82.53,16857.0
2019-08-26 10:10:00,82.56,82.69,82.46,82.61,22046.0,82.56,82.69,82.46,82.61,22046.0
2019-08-26 10:20:00,82.67,82.79,82.57,82.74,19184.0,82.67,82.79,82.57,82.74,19184.0
2019-08-26 10:30:00,82.77,83.16,82.75,83.16,22642.0,82.77,83.16,82.75,83.16,22642.0
2019-08-26 10:40:00,83.1,83.2,82.86,83.1,16207.0,83.1,83.2,82.86,83.1,16207.0
2019-08-26 10:50:00,83.17,83.27,83.0,83.06,17317.0,83.17,83.27,83.0,83.06,17317.0
2019-08-26 11:00:00,83.06,83.3,83.06,83.24,10611.0,83.06,83.3,83.06,83.24,10611.0
2019-08-26 11:10:00,83.2,83.48,83.19,83.38,17376.0,83.2,83.48,83.19,83.38,17376.0
2019-08-26 11:20:00,83.37,83.42,83.26,83.32,13412.0,83.37,83.42,83.26,83.32,13412.0
2019-08-26 11:30:00,83.34,83.45,83.25,83.36,17794.0,83.34,83.45,83.25,83.36,17794.0
2019-08-26 11:40:00,83.38,83.39,83.13,83.22,15074.0,83.38,83.39,83.13,83.22,15074.0
2019-08-26 11:50:00,83.19,83.29,83.14,83.29,9273.0,83.19,83.29,83.14,83.29,9273.0
2019-08-26 12:00:00,83.27,83.37,83.2,83.35,17711.0,83.27,83.37,83.2,83.35,17711.0
2019-08-26 12:10:00,83.38,83.39,83.18,83.21,10131.0,83.38,83.39,83.18,83.21,10131.0
2019-08-26 12:20:00,83.23,83.59,83.22,83.55,13319.0,83.23,83.59,83.22,83.55,13319.0
2019-08-26 12:30:00,83.55,83.57,83.44,83.45,17771.0,83.55,83.57,83.44,83.45,17771.0
2019-08-26 12:40:00,83.44,83.48,83.37,83.4,8331.0,83.44,83.48,83.37,83.4,8331.0
2019-08-26 12:50:00,83.41,83.47,83.34,83.41,7588.0,83.41,83.47,83.34,83.41,7588.0
2019-08-26 13:00:00,83.42,83.6,83.42,83.6,15498.0,83.42,83.6,83.42,83.6,15498.0
2019-08-26 13:10:00,83.58,83.58,83.29,83.35,11947.0,83.58,83.58,83.29,83.35,11947.0
2019-08-26 13:20:00,83.33,83.5,83.32,83.41,11671.0,83.33,83.5,83.32,83.41,11671.0
2019-08-26 13:30:00,83.37,83.42,83.29,83.38,13887.0,83.37,83.42,83.29,83.38,13887.0
2019-08-26 13:40:00,83.35,83.4,83.27,83.34,9033.0,83.35,83.4,83.27,83.34,9033.0
2019-08-26 13:50:00,83.34,83.38,83.29,83.37,9027.0,83.34,83.38,83.29,83.37,9027.0
2019-08-26 14:00:00,83.37,83.37,83.18,83.23,18450.0,83.37,83.37,83.18,83.23,18450.0
2019-08-26 14:10:00,83.22,83.34,83.19,83.19,19638.0,83.22,83.34,83.19,83.19,19638.0
2019-08-26 14:20:00,83.2,83.26,83.07,83.1,23349.0,83.2,83.26,83.07,83.1,23349.0
2019-08-26 14:30:00,83.08,83.26,83.06,83.26,17032.0,83.08,83.26,83.06,83.26,17032.0
2019-08-26 14:40:00,83.27,83.29,83.14,83.17,19005.0,83.27,83.29,83.14,83.17,19005.0
2019-08-26 14:50:00,83.17,83.23,83.1,83.14,22775.0,83.17,83.23,83.1,83.14,22775.0
2019-08-26 15:00:00,83.16,83.27,83.11,83.15,30096.0,83.16,83.27,83.11,83.15,30096.0
2019-08-26 15:10:00,83.15,83.35,83.15,83.33,23474.0,83.15,83.35,83.15,83.33,23474.0
2019-08-26 15:20:00,83.34,83.35,83.24,83.3,23987.0,83.34,83.35,83.24,83.3,23987.0
2019-08-26 15:30:00,83.31,83.53,83.31,83.49,90045.0,83.31,83.53,83.31,83.49,90045.0
2019-08-26 15:40:00,83.48,83.5,83.34,83.4,50046.0,83.48,83.5,83.34,83.4,50046.0
2019-08-26 15:50:00,83.42,83.63,83.4,83.63,168704.0,83.42,83.63,83.4,83.63,168704.0
2019-08-27 09:30:00,84.28,84.71,83.68,84.05,37649.0,84.28,84.71,83.68,84.05,37649.0
2019-08-27 09:40:00,84.04,84.11,83.7,83.73,28762.0,84.04,84.11,83.7,83.73,28762.0
2019-08-27 09:50:00,83.73,83.73,83.44,83.53,23175.0,83.73,83.73,83.44,83.53,23175.0
2019-08-27 10:00:00,83.51,83.54,83.02,83.04,77403.0,83.51,83.54,83.02,83.04,77403.0
2019-08-27 10:10:00,83.05,83.37,82.99,83.37,20577.0,83.05,83.37,82.99,83.37,20577.0
2019-08-27 10:20:00,83.37,83.42,82.76,82.88,37167.0,83.37,83.42,82.76,82.88,37167.0
2019-08-27 10:30:00,82.87,83.01,82.83,82.87,32378.0,82.87,83.01,82.83,82.87,32378.0
2019-08-27 10:40:00,82.88,82.9,82.6,82.6,27192.0,82.88,82.9,82.6,82.6,27192.0
2019-08-27 10:50:00,82.63,82.77,82.62,82.66,13907.0,82.63,82.77,82.62,82.66,13907.0
2019-08-27 11:00:00,82.66,82.69,82.44,82.46,24947.0,82.66,82.69,82.44,82.46,24947.0
2019-08-27 11:10:00,82.5,82.5,82.1,82.1,37941.0,82.5,82.5,82.1,82.1,37941.0
2019-08-27 11:20:00,82.1,82.13,81.83,81.86,35751.0,82.1,82.13,81.83,81.86,35751.0
2019-08-27 11:30:00,81.9,82.16,81.9,82.02,26711.0,81.9,82.16,81.9,82.02,26711.0
2019-08-27 11:40:00,82.0,82.2,81.9,82.16,35349.0,82.0,82.2,81.9,82.16,35349.0
2019-08-27 11:50:00,82.19,82.23,81.96,82.11,20103.0,82.19,82.23,81.96,82.11,20103.0
2019-08-27 12:00:00,82.1,82.2,81.96,82.11,15738.0,82.1,82.2,81.96,82.11,15738.0
2019-08-27 12:10:00,82.12,82.22,82.07,82.18,12720.0,82.12,82.22,82.07,82.18,12720.0
2019-08-27 12:20:00,82.18,82.32,82.17,82.23,13215.0,82.18,82.32,82.17,82.23,13215.0
2019-08-27 12:30:00,82.22,82.25,81.92,81.94,44074.0,82.22,82.25,81.92,81.94,44074.0
2019-08-27 12:40:00,81.94,82.1,81.9,82.09,15577.0,81.94,82.1,81.9,82.09,15577.0
2019-08-27 12:50:00,82.1,82.12,81.86,81.9,14970.0,82.1,82.12,81.86,81.9,14970.0
2019-08-27 13:00:00,81.89,82.03,81.83,81.97,26937.0,81.89,82.03,81.83,81.97,26937.0
2019-08-27 13:10:00,81.97,81.97,81.82,81.95,14876.0,81.97,81.97,81.82,81.95,14876.0
2019-08-27 13:20:00,81.97,82.11,81.95,82.08,30286.0,81.97,82.11,81.95,82.08,30286.0
2019-08-27 13:30:00,82.05,82.26,81.95,82.11,75116.0,82.05,82.26,81.95,82.11,75116.0
2019-08-27 13:40:00,82.11,82.28,82.1,82.14,16877.0,82.11,82.28,82.1,82.14,16877.0
2019-08-27 13:50:00,82.16,82.16,82.08,82.15,12716.0,82.16,82.16,82.08,82.15,12716.0
2019-08-27 14:00:00,82.12,82.19,81.98,82.06,19959.0,82.12,82.19,81.98,82.06,19959.0
2019-08-27 14:10:00,82.06,82.09,81.92,81.92,37547.0,82.06,82.09,81.92,81.92,37547.0
2019-08-27 14:20:00,81.92,81.97,81.88,81.94,23132.0,81.92,81.97,81.88,81.94,23132.0
2019-08-27 14:30:00,81.94,81.94,81.78,81.81,28905.0,81.94,81.94,81.78,81.81,28905.0
2019-08-27 14:40:00,81.81,81.92,81.75,81.87,23320.0,81.81,81.92,81.75,81.87,23320.0
2019-08-27 14:50:00,81.88,82.23,81.88,82.21,36310.0,81.88,82.23,81.88,82.21,36310.0
2019-08-27 15:00:00,82.21,82.45,82.19,82.33,20110.0,82.21,82.45,82.19,82.33,20110.0
2019-08-27 15:10:00,82.35,82.35,82.17,82.24,21311.0,82.35,82.35,82.17,82.24,21311.0
2019-08-27 15:20:00,82.23,82.24,82.05,82.05,18822.0,82.23,82.24,82.05,82.05,18822.0
2019-08-27 15:30:00,82.06,82.09,81.95,81.99,49184.0,82.06,82.09,81.95,81.99,49184.0
2019-08-27 15:40:00,82.0,82.09,81.99,82.03,78123.0,82.0,82.09,81.99,82.03,78123.0
2019-08-27 15:50:00,82.04,82.04,81.8,81.93,197041.0,82.04,82.04,81.8,81.93,197041.0
2019-08-28 09:30:00,81.52,81.93,81.17,81.6,69134.0,81.52,81.93,81.17,81.6,69134.0
2019-08-28 09:40:00,81.6,82.22,81.58,82.13,95138.0,81.6,82.22,81.58,82.13,95138.0
2019-08-28 09:50:00,82.15,82.41,81.96,82.18,124923.0,82.15,82.41,81.96,82.18,124923.0
2019-08-28 10:00:00,82.19,82.42,81.9,81.94,37753.0,82.19,82.42,81.9,81.94,37753.0
2019-08-28 10:10:00,81.95,81.98,81.62,81.64,29064.0,81.95,81.98,81.62,81.64,29064.0
2019-08-28 10:20:00,81.63,81.76,81.55,81.76,21765.0,81.63,81.76,81.55,81.76,21765.0
2019-08-28 10:30:00,81.77,81.94,81.77,81.92,26024.0,81.77,81.94,81.77,81.92,26024.0
2019-08-28 10:40:00,81.94,82.21,81.94,82.07,44609.0,81.94,82.21,81.94,82.07,44609.0
2019-08-28 10:50:00,82.04,82.24,82.0,82.15,19798.0,82.04,82.24,82.0,82.15,19798.0
2019-08-28 11:00:00,82.13,82.5,82.12,82.5,21350.0,82.13,82.5,82.12,82.5,21350.0
2019-08-28 11:10:00,82.51,82.69,82.46,82.65,23955.0,82.51,82.69,82.46,82.65,23955.0
2019-08-28 11:20:00,82.62,82.92,82.61,82.86,50895.0,82.62,82.92,82.61,82.86,50895.0
2019-08-28 11:30:00,82.86,82.97,82.76,82.83,70606.0,82.86,82.97,82.76,82.83,70606.0
2019-08-28 11:40:00,82.85,82.99,82.82,82.82,18907.0,82.85,82.99,82.82,82.82,18907.0
2019-08-28 11:50:00,82.83,82.84,82.55,82.6,28554.0,82.83,82.84,82.55,82.6,28554.0
2019-08-28 12:00:00,82.6,82.76,82.6,82.67,16769.0,82.6,82.76,82.6,82.67,16769.0
2019-08-28 12:10:00,82.68,82.7,82.56,82.68,36397.0,82.68,82.7,82.56,82.68,36397.0
2019-08-28 12:20:00,82.68,82.71,82.38,82.42,24972.0,82.68,82.71,82.38,82.42,24972.0
2019-08-28 12:30:00,82.45,82.57,82.38,82.43,37906.0,82.45,82.57,82.38,82.43,37906.0
2019-08-28 12:40:00,82.42,82.53,82.29,82.51,20005.0,82.42,82.53,82.29,82.51,20005.0
2019-08-28 12:50:00,82.55,82.89,82.52,82.85,44592.0,82.55,82.89,82.52,82.85,44592.0
2019-08-28 13:00:00,82.85,82.92,82.69,82.76,128631.0,82.85,82.92,82.69,82.76,128631.0
2019-08-28 13:10:00,82.76,82.84,82.62,82.78,32719.0,82.76,82.84,82.62,82.78,32719.0
2019-08-28 13:20:00,82.78,82.89,82.72,82.72,21938.0,82.78,82.89,82.72,82.72,21938.0
2019-08-28 13:30:00,82.71,82.88,82.68,82.87,17666.0,82.71,82.88,82.68,82.87,17666.0
2019-08-28 13:40:00,82.86,82.87,82.77,82.81,13681.0,82.86,82.87,82.77,82.81,13681.0
2019-08-28 13:50:00,82.81,82.84,82.63,82.83,19029.0,82.81,82.84,82.63,82.83,19029.0
2019-08-28 14:00:00,82.83,82.85,82.68,82.7,13319.0,82.83,82.85,82.68,82.7,13319.0
2019-08-28 14:10:00,82.7,82.78,82.65,82.78,13443.0,82.7,82.78,82.65,82.78,13443.0
2019-08-28 14:20:00,82.78,82.92,82.72,82.87,39046.0,82.78,82.92,82.72,82.87,39046.0
2019-08-28 14:30:00,82.86,82.88,82.79,82.81,17894.0,82.86,82.88,82.79,82.81,17894.0
2019-08-28 14:40:00,82.82,82.9,82.71,82.89,25488.0,82.82,82.9,82.71,82.89,25488.0
2019-08-28 14:50:00,82.88,82.91,82.78,82.83,22697.0,82.88,82.91,82.78,82.83,22697.0
2019-08-28 15:00:00,82.82,82.84,82.74,82.78,23571.0,82.82,82.84,82.74,82.78,23571.0
2019-08-28 15:10:00,82.78,82.8,82.69,82.8,20715.0,82.78,82.8,82.69,82.8,20715.0
2019-08-28 15:20:00,82.78,82.78,82.59,82.62,35012.0,82.78,82.78,82.59,82.62,35012.0
2019-08-28 15:30:00,82.6,82.62,82.5,82.58,45782.0,82.6,82.62,82.5,82.58,45782.0
2019-08-28 15:40:00,82.57,82.57,82.44,82.49,50103.0,82.57,82.57,82.44,82.49,50103.0
2019-08-28 15:50:00,82.5,82.62,82.38,82.43,211698.0,82.5,82.62,82.38,82.43,211698.0
2019-08-29 09:30:00,83.23,84.3,83.23,83.94,54710.0,83.23,84.3,83.23,83.94,54710.0
2019-08-29 09:40:00,83.91,84.16,83.68,84.0,38387.0,83.91,84.16,83.68,84.0,38387.0
2019-08-29 09:50:00,84.0,84.04,83.85,83.91,20949.0,84.0,84.04,83.85,83.91,20949.0
2019-08-29 10:00:00,83.91,84.02,83.68,83.99,20582.0,83.91,84.02,83.68,83.99,20582.0
2019-08-29 10:10:00,84.0,84.1,83.7,83.75,308437.0,84.0,84.1,83.7,83.75,308437.0
2019-08-29 10:20:00,83.77,84.05,83.7,84.01,94927.0,83.77,84.05,83.7,84.01,94927.0
2019-08-29 10:30:00,84.05,84.09,83.55,83.77,34659.0,84.05,84.09,83.55,83.77,34659.0
2019-08-29 10:40:00,83.76,84.01,83.76,83.89,17499.0,83.76,84.01,83.76,83.89,17499.0
2019-08-29 10:50:00,83.95,84.25,83.95,84.23,23503.0,83.95,84.25,83.95,84.23,23503.0
2019-08-29 11:00:00,84.22,84.43,84.14,84.41,60578.0,84.22,84.43,84.14,84.41,60578.0
2019-08-29 11:10:00,84.44,84.65,84.43,84.63,115192.0,84.44,84.65,84.43,84.63,115192.0
2019-08-29 11:20:00,84.68,84.83,84.63,84.72,17804.0,84.68,84.83,84.63,84.72,17804.0
2019-08-29 11:30:00,84.76,84.76,84.45,84.55,35829.0,84.76,84.76,84.45,84.55,35829.0
2019-08-29 11:40:00,84.55,84.68,84.52,84.57,17046.0,84.55,84.68,84.52,84.57,17046.0
2019-08-29 11:50:00,84.59,84.61,84.31,84.47,53869.0,84.59,84.61,84.31,84.47,53869.0
2019-08-29 12:00:00,84.47,84.47,84.18,84.18,39460.0,84.47,84.47,84.18,84.18,39460.0
2019-08-29 12:10:00,84.19,84.23,84.07,84.11,54497.0,84.19,84.23,84.07,84.11,54497.0
2019-08-29 12:20:00,84.1,84.1,83.99,84.02,50569.0,84.1,84.1,83.99,84.02,50569.0
2019-08-29 12:30:00,84.01,84.05,83.93,83.98,64523.0,84.01,84.05,83.93,83.98,64523.0
2019-08-29 12:40:00,83.97,83.97,83.7,83.73,30240.0,83.97,83.97,83.7,83.73,30240.0
2019-08-29 12:50:00,83.75,84.12,83.74,84.1,114755.0,83.75,84.12,83.74,84.1,114755.0
2019-08-29 13:00:00,84.13,84.42,84.12,84.37,100641.0,84.13,84.42,84.12,84.37,100641.0
2019-08-29 13:10:00,84.38,84.42,84.18,84.41,47854.0,84.38,84.42,84.18,84.41,47854.0
2019-08-29 13:20:00,84.41,84.51,84.29,84.4,67892.0,84.41,84.51,84.29,84.4,67892.0
2019-08-29 13:30:00,84.4,84.6,84.37,84.58,72312.0,84.4,84.6,84.37,84.58,72312.0
2019-08-29 13:40:00,84.56,84.75,84.56,84.7,44971.0,84.56,84.75,84.56,84.7,44971.0
2019-08-29 13:50:00,84.7,84.76,84.62,84.72,25454.0,84.7,84.76,84.62,84.72,25454.0
2019-08-29 14:00:00,84.74,84.89,84.73,84.8,41868.0,84.74,84.89,84.73,84.8,41868.0
2019-08-29 14:10:00,84.79,84.83,84.69,84.73,39514.0,84.79,84.83,84.69,84.73,39514.0
2019-08-29 14:20:00,84.77,84.84,84.66,84.78,51356.0,84.77,84.84,84.66,84.78,51356.0
2019-08-29 14:30:00,84.79,84.82,84.54,84.64,110001.0,84.79,84.82,84.54,84.64,110001.0
2019-08-29 14:40:00,84.64,84.65,84.52,84.58,85950.0,84.64,84.65,84.52,84.58,85950.0
2019-08-29 14:50:00,84.57,84.72,84.51,84.66,67391.0,84.57,84.72,84.51,84.66,67391.0
2019-08-29 15:00:00,84.66,84.67,84.57,84.65,44356.0,84.66,84.67,84.57,84.65,44356.0
2019-08-29 15:10:00,84.64,84.78,84.64,84.71,48727.0,84.64,84.78,84.64,84.71,48727.0
2019-08-29 15:20:00,84.71,84.8,84.69,84.78,48514.0,84.71,84.8,84.69,84.78,48514.0
2019-08-29 15:30:00,84.8,84.96,84.78,84.94,98847.0,84.8,84.96,84.78,84.94,98847.0
2019-08-29 15:40:00,84.95,85.13,84.94,85.09,139391.0,84.95,85.13,84.94,85.09,139391.0
2019-08-29 15:50:00,85.09,85.1,84.6,84.72,444940.0,85.09,85.1,84.6,84.72,444940.0
2019-08-30 09:30:00,85.21,85.68,85.12,85.43,30653.0,85.21,85.68,85.12,85.43,30653.0
2019-08-30 09:40:00,85.43,85.66,85.32,85.39,20153.0,85.43,85.66,85.32,85.39,20153.0
2019-08-30 09:50:00,85.35,85.63,85.29,85.33,16094.0,85.35,85.63,85.29,85.33,16094.0
2019-08-30 10:00:00,85.37,85.44,85.22,85.25,52649.0,85.37,85.44,85.22,85.25,52649.0
2019-08-30 10:10:00,85.27,85.33,85.04,85.16,39392.0,85.27,85.33,85.04,85.16,39392.0
2019-08-30 10:20:00,85.16,85.17,84.97,85.08,27616.0,85.16,85.17,84.97,85.08,27616.0
2019-08-30 10:30:00,85.07,85.14,84.98,85.0,22866.0,85.07,85.14,84.98,85.0,22866.0
2019-08-30 10:40:00,85.01,85.36,84.9,85.27,57551.0,85.01,85.36,84.9,85.27,57551.0
2019-08-30 10:50:00,85.27,85.27,85.02,85.08,32899.0,85.27,85.27,85.02,85.08,32899.0
2019-08-30 11:00:00,85.06,85.08,84.76,84.85,17070.0,85.06,85.08,84.76,84.85,17070.0
2019-08-30 11:10:00,84.85,84.86,84.38,84.54,24636.0,84.85,84.86,84.38,84.54,24636.0
2019-08-30 11:20:00,84.54,84.78,84.53,84.73,10499.0,84.54,84.78,84.53,84.73,10499.0
2019-08-30 11:30:00,84.76,84.81,84.66,84.67,17153.0,84.76,84.81,84.66,84.67,17153.0
2019-08-30 11:40:00,84.69,84.94,84.61,84.94,20942.0,84.69,84.94,84.61,84.94,20942.0
2019-08-30 11:50:00,84.95,85.01,84.9,84.96,10494.0,84.95,85.01,84.9,84.96,10494.0
2019-08-30 12:00:00,84.96,85.02,84.82,84.82,12898.0,84.96,85.02,84.82,84.82,12898.0
2019-08-30 12:10:00,84.78,84.87,84.75,84.84,8072.0,84.78,84.87,84.75,84.84,8072.0
2019-08-30 12:20:00,84.85,84.91,84.84,84.86,6969.0,84.85,84.91,84.84,84.86,6969.0
2019-08-30 12:30:00,84.86,85.0,84.75,85.0,8514.0,84.86,85.0,84.75,85.0,8514.0
2019-08-30 12:40:00,84.98,85.02,84.91,85.02,5984.0,84.98,85.02,84.91,85.02,5984.0
2019-08-30 12:50:00,85.01,85.01,84.86,84.94,7243.0,85.01,85.01,84.86,84.94,7243.0
2019-08-30 13:00:00,84.94,84.95,84.76,84.8,9415.0,84.94,84.95,84.76,84.8,9415.0
2019-08-30 13:10:00,84.8,84.81,84.74,84.79,10393.0,84.8,84.81,84.74,84.79,10393.0
2019-08-30 13:20:00,84.78,84.86,84.74,84.83,10679.0,84.78,84.86,84.74,84.83,10679.0
2019-08-30 13:30:00,84.82,84.94,84.77,84.82,13257.0,84.82,84.94,84.77,84.82,13257.0
2019-08-30 13:40:00,84.8,84.82,84.74,84.76,10316.0,84.8,84.82,84.74,84.76,10316.0
2019-08-30 13:50:00,84.74,84.79,84.63,84.66,16995.0,84.74,84.79,84.63,84.66,16995.0
2019-08-30 14:00:00,84.66,84.78,84.66,84.78,8354.0,84.66,84.78,84.66,84.78,8354.0
2019-08-30 14:10:00,84.78,84.79,84.67,84.75,23007.0,84.78,84.79,84.67,84.75,23007.0
2019-08-30 14:20:00,84.76,84.9,84.74,84.8,21163.0,84.76,84.9,84.74,84.8,21163.0
2019-08-30 14:30:00,84.81,84.85,84.67,84.67,62124.0,84.81,84.85,84.67,84.67,62124.0
2019-08-30 14:40:00,84.67,84.67,84.48,84.52,21669.0,84.67,84.67,84.48,84.52,21669.0
2019-08-30 14:50:00,84.51,84.55,84.33,84.34,48363.0,84.51,84.55,84.33,84.34,48363.0
2019-08-30 15:00:00,84.34,84.47,84.27,84.41,36115.0,84.34,84.47,84.27,84.41,36115.0
2019-08-30 15:10:00,84.4,84.42,84.09,84.1,23422.0,84.4,84.42,84.09,84.1,23422.0
2019-08-30 15:20:00,84.11,84.27,84.09,84.23,55334.0,84.11,84.27,84.09,84.23,55334.0
2019-08-30 15:30:00,84.23,84.38,84.23,84.25,45550.0,84.23,84.38,84.23,84.25,45550.0
2019-08-30 15:40:00,84.26,84.29,84.18,84.24,71428.0,84.26,84.29,84.18,84.24,71428.0
2019-08-30 15:50:00,84.24,84.57,84.24,84.32,195587.0,84.24,84.57,84.24,84.32,195587.0
2019-09-03 09:30:00,83.64,83.76,83.2,83.42,63450.0,83.64,83.76,83.2,83.42,63450.0
2019-09-03 09:40:00,83.43,83.62,83.15,83.3,90319.0,83.43,83.62,83.15,83.3,90319.0
2019-09-03 09:50:00,83.33,83.68,83.26,83.53,25100.0,83.33,83.68,83.26,83.53,25100.0
2019-09-03 10:00:00,83.52,83.52,82.39,82.7,49031.0,83.52,83.52,82.39,82.7,49031.0
2019-09-03 10:10:00,82.66,82.85,82.46,82.63,21489.0,82.66,82.85,82.46,82.63,21489.0
2019-09-03 10:20:00,82.63,82.8,82.55,82.7,18258.0,82.63,82.8,82.55,82.7,18258.0
2019-09-03 10:30:00,82.71,82.73,82.55,82.7,13881.0,82.71,82.73,82.55,82.7,13881.0
2019-09-03 10:40:00,82.68,83.07,82.68,82.85,15711.0,82.68,83.07,82.68,82.85,15711.0
2019-09-03 10:50:00,82.87,82.94,82.77,82.79,36569.0,82.87,82.94,82.77,82.79,36569.0
2019-09-03 11:00:00,82.81,82.85,82.6,82.61,66921.0,82.81,82.85,82.6,82.61,66921.0
2019-09-03 11:10:00,82.61,82.68,82.3,82.31,45241.0,82.61,82.68,82.3,82.31,45241.0
2019-09-03 11:20:00,82.3,82.55,82.3,82.5,31806.0,82.3,82.55,82.3,82.5,31806.0
2019-09-03 11:30:00,82.52,82.71,82.45,82.64,39584.0,82.52,82.71,82.45,82.64,39584.0
2019-09-03 11:40:00,82.63,82.78,82.62,82.7,30783.0,82.63,82.78,82.62,82.7,30783.0
2019-09-03 11:50:00,82.7,82.77,82.59,82.6,17010.0,82.7,82.77,82.59,82.6,17010.0
2019-09-03 12:00:00,82.61,82.72,82.54,82.59,15865.0,82.61,82.72,82.54,82.59,15865.0
2019-09-03 12:10:00,82.59,82.95,82.59,82.92,40054.0,82.59,82.95,82.59,82.92,40054.0
2019-09-03 12:20:00,82.91,82.98,82.73,82.8,32243.0,82.91,82.98,82.73,82.8,32243.0
2019-09-03 12:30:00,82.78,82.86,82.65,82.79,97507.0,82.78,82.86,82.65,82.79,97507.0
2019-09-03 12:40:00,82.78,82.91,82.77,82.88,10929.0,82.78,82.91,82.77,82.88,10929.0
2019-09-03 12:50:00,82.89,82.89,82.7,82.74,23557.0,82.89,82.89,82.7,82.74,23557.0
2019-09-03 13:00:00,82.73,82.83,82.6,82.67,17588.0,82.73,82.83,82.6,82.67,17588.0
2019-09-03 13:10:00,82.68,82.72,82.54,82.63,18158.0,82.68,82.72,82.54,82.63,18158.0
2019-09-03 13:20:00,82.62,82.63,82.53,82.62,15585.0,82.62,82.63,82.53,82.62,15585.0
2019-09-03 13:30:00,82.6,82.61,82.42,82.49,15576.0,82.6,82.61,82.42,82.49,15576.0
2019-09-03 13:40:00,82.47,82.53,82.36,82.53,21122.0,82.47,82.53,82.36,82.53,21122.0
2019-09-03 13:50:00,82.52,82.54,82.34,82.34,56148.0,82.52,82.54,82.34,82.34,56148.0
2019-09-03 14:00:00,82.36,82.5,82.25,82.47,56500.0,82.36,82.5,82.25,82.47,56500.0
2019-09-03 14:10:00,82.47,82.52,82.37,82.37,44933.0,82.47,82.52,82.37,82.37,44933.0
2019-09-03 14:20:00,82.38,82.41,82.26,82.27,31790.0,82.38,82.41,82.26,82.27,31790.0
2019-09-03 14:30:00,82.28,82.48,82.27,82.45,22707.0,82.28,82.48,82.27,82.45,22707.0
2019-09-03 14:40:00,82.44,82.46,82.33,82.45,19371.0,82.44,82.46,82.33,82.45,19371.0
2019-09-03 14:50:00,82.46,82.6,82.46,82.59,27476.0,82.46,82.6,82.46,82.59,27476.0
2019-09-03 15:00:00,82.59,82.64,82.51,82.62,20349.0,82.59,82.64,82.51,82.62,20349.0
2019-09-03 15:10:00,82.63,82.83,82.61,82.82,18537.0,82.63,82.83,82.61,82.82,18537.0
2019-09-03 15:20:00,82.83,82.89,82.75,82.77,28220.0,82.83,82.89,82.75,82.77,28220.0
2019-09-03 15:30:00,82.78,83.07,82.78,83.05,47466.0,82.78,83.07,82.78,83.05,47466.0
2019-09-03 15:40:00,83.06,83.18,83.0,83.06,62693.0,83.06,83.18,83.0,83.06,62693.0
2019-09-03 15:50:00,83.06,83.26,83.06,83.14,211028.0,83.06,83.26,83.06,83.14,211028.0
2019-09-04 09:30:00,82.99,84.46,82.99,84.44,104977.0,82.99,84.46,82.99,84.44,104977.0
2019-09-04 09:40:00,84.4,84.86,84.39,84.53,73124.0,84.4,84.86,84.39,84.53,73124.0
2019-09-04 09:50:00,84.57,84.6,84.28,84.53,114209.0,84.57,84.6,84.28,84.53,114209.0
2019-09-04 10:00:00,84.44,84.55,84.23,84.37,23329.0,84.44,84.55,84.23,84.37,23329.0
2019-09-04 10:10:00,84.42,84.45,83.34,83.49,124357.0,84.42,84.45,83.34,83.49,124357.0
2019-09-04 10:20:00,83.51,83.92,83.51,83.88,59032.0,83.51,83.92,83.51,83.88,59032.0
2019-09-04 10:30:00,83.87,83.92,83.55,83.84,69704.0,83.87,83.92,83.55,83.84,69704.0
2019-09-04 10:40:00,83.84,83.85,83.62,83.68,14478.0,83.84,83.85,83.62,83.68,14478.0
2019-09-04 10:50:00,83.69,83.75,83.47,83.53,70070.0,83.69,83.75,83.47,83.53,70070.0
2019-09-04 11:00:00,83.54,83.74,83.53,83.61,40915.0,83.54,83.74,83.53,83.61,40915.0
2019-09-04 11:10:00,83.59,83.7,83.53,83.66,10838.0,83.59,83.7,83.53,83.66,10838.0
2019-09-04 11:20:00,83.72,83.77,83.62,83.75,19699.0,83.72,83.77,83.62,83.75,19699.0
2019-09-04 11:30:00,83.73,83.86,83.68,83.68,62794.0,83.73,83.86,83.68,83.68,62794.0
2019-09-04 11:40:00,83.69,83.79,83.65,83.75,24013.0,83.69,83.79,83.65,83.75,24013.0
2019-09-04 11:50:00,83.78,83.79,83.69,83.73,11865.0,83.78,83.79,83.69,83.73,11865.0
2019-09-04 12:00:00,83.74,83.89,83.68,83.82,51996.0,83.74,83.89,83.68,83.82,51996.0
2019-09-04 12:10:00,83.82,84.07,83.81,83.9,105766.0,83.82,84.07,83.81,83.9,105766.0
2019-09-04 12:20:00,83.91,83.92,83.78,83.88,28151.0,83.91,83.92,83.78,83.88,28151.0
2019-09-04 12:30:00,83.87,83.94,83.75,83.82,53861.0,83.87,83.94,83.75,83.82,53861.0
2019-09-04 12:40:00,83.82,83.9,83.76,83.85,58414.0,83.82,83.9,83.76,83.85,58414.0
2019-09-04 12:50:00,83.84,83.91,83.78,83.83,61630.0,83.84,83.91,83.78,83.83,61630.0
2019-09-04 13:00:00,83.81,83.83,83.41,83.72,62567.0,83.81,83.83,83.41,83.72,62567.0
2019-09-04 13:10:00,83.74,83.77,83.65,83.74,7890.0,83.74,83.77,83.65,83.74,7890.0
2019-09-04 13:20:00,83.74,83.79,83.67,83.77,8663.0,83.74,83.79,83.67,83.77,8663.0
2019-09-04 13:30:00,83.76,83.79,83.67,83.73,14168.0,83.76,83.79,83.67,83.73,14168.0
2019-09-04 13:40:00,83.75,83.81,83.67,83.69,18988.0,83.75,83.81,83.67,83.69,18988.0
2019-09-04 13:50:00,83.67,83.68,83.48,83.52,19747.0,83.67,83.68,83.48,83.52,19747.0
2019-09-04 14:00:00,83.51,83.7,83.49,83.68,20989.0,83.51,83.7,83.49,83.68,20989.0
2019-09-04 14:10:00,83.69,83.71,83.62,83.71,16968.0,83.69,83.71,83.62,83.71,16968.0
2019-09-04 14:20:00,83.71,83.82,83.66,83.78,74768.0,83.71,83.82,83.66,83.78,74768.0
2019-09-04 14:30:00,83.8,83.87,83.77,83.8,35138.0,83.8,83.87,83.77,83.8,35138.0
2019-09-04 14:40:00,83.8,83.83,83.75,83.81,20961.0,83.8,83.83,83.75,83.81,20961.0
2019-09-04 14:50:00,83.81,83.81,83.67,83.67,14566.0,83.81,83.81,83.67,83.67,14566.0
2019-09-04 15:00:00,83.69,83.81,83.67,83.74,33598.0,83.69,83.81,83.67,83.74,33598.0
2019-09-04 15:10:00,83.74,83.78,83.71,83.76,22608.0,83.74,83.78,83.71,83.76,22608.0
2019-09-04 15:20:00,83.76,83.83,83.73,83.83,47090.0,83.76,83.83,83.73,83.83,47090.0
2019-09-04 15:30:00,83.82,83.97,83.81,83.95,103776.0,83.82,83.97,83.81,83.95,103776.0
2019-09-04 15:40:00,83.95,84.11,83.95,84.11,54756.0,83.95,84.11,83.95,84.11,54756.0
2019-09-04 15:50:00,84.11,84.14,83.83,83.93,224503.0,84.11,84.14,83.83,83.93,224503.0
2019-09-05 09:30:00,84.69,85.69,84.69,85.48,83002.0,84.69,85.69,84.69,85.48,83002.0
2019-09-05 09:40:00,85.47,86.08,85.35,85.79,88716.0,85.47,86.08,85.35,85.79,88716.0
2019-09-05 09:50:00,85.8,86.23,85.68,86.03,86595.0,85.8,86.23,85.68,86.03,86595.0
2019-09-05 10:00:00,86.11,86.41,86.03,86.17,95784.0,86.11,86.41,86.03,86.17,95784.0
2019-09-05 10:10:00,86.13,86.75,86.11,86.75,66803.0,86.13,86.75,86.11,86.75,66803.0
2019-09-05 10:20:00,86.71,86.81,86.46,86.55,48286.0,86.71,86.81,86.46,86.55,48286.0
2019-09-05 10:30:00,86.63,86.82,86.59,86.62,25965.0,86.63,86.82,86.59,86.62,25965.0
2019-09-05 10:40:00,86.64,86.87,86.6,86.64,34555.0,86.64,86.87,86.6,86.64,34555.0
2019-09-05 10:50:00,86.64,86.7,86.47,86.52,31439.0,86.64,86.7,86.47,86.52,31439.0
2019-09-05 11:00:00,86.55,86.68,86.37,86.37,34869.0,86.55,86.68,86.37,86.37,34869.0
2019-09-05 11:10:00,86.37,86.38,86.12,86.25,63209.0,86.37,86.38,86.12,86.25,63209.0
2019-09-05 11:20:00,86.24,86.45,86.2,86.43,14894.0,86.24,86.45,86.2,86.43,14894.0
2019-09-05 11:30:00,86.44,86.53,86.33,86.51,33597.0,86.44,86.53,86.33,86.51,33597.0
2019-09-05 11:40:00,86.54,86.6,86.25,86.28,56895.0,86.54,86.6,86.25,86.28,56895.0
2019-09-05 11:50:00,86.27,86.44,86.19,86.41,53787.0,86.27,86.44,86.19,86.41,53787.0
2019-09-05 12:00:00,86.39,86.51,86.38,86.51,26144.0,86.39,86.51,86.38,86.51,26144.0
2019-09-05 12:10:00,86.52,86.68,86.41,86.49,80969.0,86.52,86.68,86.41,86.49,80969.0
2019-09-05 12:20:00,86.5,86.63,86.43,86.54,45461.0,86.5,86.63,86.43,86.54,45461.0
2019-09-05 12:30:00,86.53,86.53,86.44,86.49,26871.0,86.53,86.53,86.44,86.49,26871.0
2019-09-05 12:40:00,86.49,86.58,86.45,86.46,32614.0,86.49,86.58,86.45,86.46,32614.0
2019-09-05 12:50:00,86.47,86.49,86.41,86.46,29352.0,86.47,86.49,86.41,86.46,29352.0
2019-09-05 13:00:00,86.47,86.5,86.19,86.25,38251.0,86.47,86.5,86.19,86.25,38251.0
2019-09-05 13:10:00,86.26,86.3,86.15,86.26,50547.0,86.26,86.3,86.15,86.26,50547.0
2019-09-05 13:20:00,86.28,86.35,86.23,86.29,29961.0,86.28,86.35,86.23,86.29,29961.0
2019-09-05 13:30:00,86.3,86.37,86.23,86.32,27824.0,86.3,86.37,86.23,86.32,27824.0
2019-09-05 13:40:00,86.31,86.38,86.26,86.26,17576.0,86.31,86.38,86.26,86.26,17576.0
2019-09-05 13:50:00,86.26,86.3,86.21,86.28,27716.0,86.26,86.3,86.21,86.28,27716.0
2019-09-05 14:00:00,86.28,86.39,86.21,86.27,41551.0,86.28,86.39,86.21,86.27,41551.0
2019-09-05 14:10:00,86.3,86.37,86.24,86.24,42119.0,86.3,86.37,86.24,86.24,42119.0
2019-09-05 14:20:00,86.25,86.26,86.14,86.25,20553.0,86.25,86.26,86.14,86.25,20553.0
2019-09-05 14:30:00,86.24,86.3,86.18,86.25,54420.0,86.24,86.3,86.18,86.25,54420.0
2019-09-05 14:40:00,86.25,86.37,86.22,86.28,49033.0,86.25,86.37,86.22,86.28,49033.0
2019-09-05 14:50:00,86.28,86.31,86.13,86.13,30949.0,86.28,86.31,86.13,86.13,30949.0
2019-09-05 15:00:00,86.14,86.33,86.14,86.18,34610.0,86.14,86.33,86.14,86.18,34610.0
2019-09-05 15:10:00,86.18,86.21,85.94,86.13,70188.0,86.18,86.21,85.94,86.13,70188.0
2019-09-05 15:20:00,86.13,86.13,86.06,86.13,31377.0,86.13,86.13,86.06,86.13,31377.0
2019-09-05 15:30:00,86.14,86.29,86.11,86.17,58123.0,86.14,86.29,86.11,86.17,58123.0
2019-09-05 15:40:00,86.18,86.18,85.91,85.91,112837.0,86.18,86.18,85.91,85.91,112837.0
2019-09-05 15:50:00,85.89,85.96,85.82,85.86,246304.0,85.89,85.96,85.82,85.86,246304.0
2019-09-06 09:30:00,86.26,86.85,86.22,86.76,101488.0,86.26,86.85,86.22,86.76,101488.0
2019-09-06 09:40:00,86.79,87.28,86.37,87.28,62382.0,86.79,87.28,86.37,87.28,62382.0
2019-09-06 09:50:00,87.24,87.44,87.01,87.09,74555.0,87.24,87.44,87.01,87.09,74555.0
2019-09-06 10:00:00,87.11,87.14,86.67,86.81,31024.0,87.11,87.14,86.67,86.81,31024.0
2019-09-06 10:10:00,86.87,87.28,86.82,87.13,24663.0,86.87,87.28,86.82,87.13,24663.0
2019-09-06 10:20:00,87.13,87.33,86.92,87.0,36489.0,87.13,87.33,86.92,87.0,36489.0
2019-09-06 10:30:00,87.01,87.04,86.89,87.02,17736.0,87.01,87.04,86.89,87.02,17736.0
2019-09-06 10:40:00,87.02,87.24,86.97,87.22,30933.0,87.02,87.24,86.97,87.22,30933.0
2019-09-06 10:50:00,87.23,87.23,86.86,86.94,15982.0,87.23,87.23,86.86,86.94,15982.0
2019-09-06 11:00:00,86.95,86.95,86.7,86.72,17791.0,86.95,86.95,86.7,86.72,17791.0
2019-09-06 11:10:00,86.71,86.83,86.64,86.74,20244.0,86.71,86.83,86.64,86.74,20244.0
2019-09-06 11:20:00,86.74,86.87,86.63,86.75,58745.0,86.74,86.87,86.63,86.75,58745.0
2019-09-06 11:30:00,86.78,86.78,86.63,86.72,25059.0,86.78,86.78,86.63,86.72,25059.0
2019-09-06 11:40:00,86.73,86.73,86.61,86.7,15996.0,86.73,86.73,86.61,86.7,15996.0
2019-09-06 11:50:00,86.68,86.71,86.55,86.62,51892.0,86.68,86.71,86.55,86.62,51892.0
2019-09-06 12:00:00,86.62,86.62,86.55,86.56,13056.0,86.62,86.62,86.55,86.56,13056.0
2019-09-06 12:10:00,86.55,86.58,86.43,86.46,20864.0,86.55,86.58,86.43,86.46,20864.0
2019-09-06 12:20:00,86.47,86.61,86.47,86.58,15155.0,86.47,86.61,86.47,86.58,15155.0
2019-09-06 12:30:00,86.57,86.61,86.53,86.56,24601.0,86.57,86.61,86.53,86.56,24601.0
2019-09-06 12:40:00,86.57,86.58,86.44,86.45,20327.0,86.57,86.58,86.44,86.45,20327.0
2019-09-06 12:50:00,86.47,86.52,86.44,86.51,17165.0,86.47,86.52,86.44,86.51,17165.0
2019-09-06 13:00:00,86.5,86.84,86.5,86.65,104755.0,86.5,86.84,86.5,86.65,104755.0
2019-09-06 13:10:00,86.63,86.64,86.48,86.55,26421.0,86.63,86.64,86.48,86.55,26421.0
2019-09-06 13:20:00,86.54,86.58,86.48,86.58,23606.0,86.54,86.58,86.48,86.58,23606.0
2019-09-06 13:30:00,86.59,86.59,86.44,86.52,23723.0,86.59,86.59,86.44,86.52,23723.0
2019-09-06 13:40:00,86.53,86.55,86.45,86.46,19596.0,86.53,86.55,86.45,86.46,19596.0
2019-09-06 13:50:00,86.44,86.49,86.34,86.47,26179.0,86.44,86.49,86.34,86.47,26179.0
2019-09-06 14:00:00,86.48,86.58,86.46,86.53,22819.0,86.48,86.58,86.46,86.53,22819.0
2019-09-06 14:10:00,86.55,86.66,86.54,86.64,19555.0,86.55,86.66,86.54,86.64,19555.0
2019-09-06 14:20:00,86.67,86.72,86.59,86.7,26764.0,86.67,86.72,86.59,86.7,26764.0
2019-09-06 14:30:00,86.7,86.72,86.48,86.49,16905.0,86.7,86.72,86.48,86.49,16905.0
2019-09-06 14:40:00,86.49,86.61,86.45,86.57,24882.0,86.49,86.61,86.45,86.57,24882.0
2019-09-06 14:50:00,86.56,86.58,86.42,86.48,35745.0,86.56,86.58,86.42,86.48,35745.0
2019-09-06 15:00:00,86.5,86.55,86.43,86.45,34916.0,86.5,86.55,86.43,86.45,34916.0
2019-09-06 15:10:00,86.46,86.58,86.44,86.54,28584.0,86.46,86.58,86.44,86.54,28584.0
2019-09-06 15:20:00,86.55,86.58,86.49,86.51,62120.0,86.55,86.58,86.49,86.51,62120.0
2019-09-06 15:30:00,86.51,86.55,86.24,86.29,62349.0,86.51,86.55,86.24,86.29,62349.0
2019-09-06 15:40:00,86.29,86.34,86.22,86.29,75367.0,86.29,86.34,86.22,86.29,75367.0
2019-09-06 15:50:00,86.28,86.38,86.2,86.31,181635.0,86.28,86.38,86.2,86.31,181635.0
2019-09-09 09:30:00,86.45,86.92,85.91,86.65,46192.0,86.45,86.92,85.91,86.65,46192.0
2019-09-09 09:40:00,86.56,87.14,86.52,87.09,48658.0,86.56,87.14,86.52,87.09,48658.0
2019-09-09 09:50:00,87.13,87.45,87.02,87.44,34327.0,87.13,87.45,87.02,87.44,34327.0
2019-09-09 10:00:00,87.46,87.47,87.2,87.2,59204.0,87.46,87.47,87.2,87.2,59204.0
2019-09-09 10:10:00,87.2,87.45,87.2,87.37,33181.0,87.2,87.45,87.2,87.37,33181.0
2019-09-09 10:20:00,87.37,87.49,87.3,87.49,26132.0,87.37,87.49,87.3,87.49,26132.0
2019-09-09 10:30:00,87.5,87.52,87.25,87.35,79698.0,87.5,87.52,87.25,87.35,79698.0
2019-09-09 10:40:00,87.37,87.53,87.35,87.43,29846.0,87.37,87.53,87.35,87.43,29846.0
2019-09-09 10:50:00,87.43,87.5,87.3,87.47,26024.0,87.43,87.5,87.3,87.47,26024.0
2019-09-09 11:00:00,87.5,87.5,87.29,87.32,22207.0,87.5,87.5,87.29,87.32,22207.0
2019-09-09 11:10:00,87.36,87.5,87.25,87.25,28250.0,87.36,87.5,87.25,87.25,28250.0
2019-09-09 11:20:00,87.27,87.29,87.05,87.21,22540.0,87.27,87.29,87.05,87.21,22540.0
2019-09-09 11:30:00,87.2,87.23,86.87,87.0,19041.0,87.2,87.23,86.87,87.0,19041.0
2019-09-09 11:40:00,87.03,87.03,86.89,87.02,14682.0,87.03,87.03,86.89,87.02,14682.0
2019-09-09 11:50:00,87.01,87.14,86.99,87.04,15588.0,87.01,87.14,86.99,87.04,15588.0
2019-09-09 12:00:00,87.04,87.13,86.98,87.03,16595.0,87.04,87.13,86.98,87.03,16595.0
2019-09-09 12:10:00,87.04,87.11,86.9,86.97,28175.0,87.04,87.11,86.9,86.97,28175.0
2019-09-09 12:20:00,86.95,86.97,86.87,86.92,10203.0,86.95,86.97,86.87,86.92,10203.0
2019-09-09 12:30:00,86.89,86.92,86.61,86.67,36223.0,86.89,86.92,86.61,86.67,36223.0
2019-09-09 12:40:00,86.71,87.02,86.71,86.98,19871.0,86.71,87.02,86.71,86.98,19871.0
2019-09-09 12:50:00,87.0,87.12,86.95,87.09,19784.0,87.0,87.12,86.95,87.09,19784.0
2019-09-09 13:00:00,87.11,87.23,87.07,87.23,13732.0,87.11,87.23,87.07,87.23,13732.0
2019-09-09 13:10:00,87.21,87.3,87.2,87.27,15933.0,87.21,87.3,87.2,87.27,15933.0
2019-09-09 13:20:00,87.26,87.31,87.21,87.31,30750.0,87.26,87.31,87.21,87.31,30750.0
2019-09-09 13:30:00,87.3,87.34,87.15,87.28,15490.0,87.3,87.34,87.15,87.28,15490.0
2019-09-09 13:40:00,87.26,87.28,87.19,87.27,11025.0,87.26,87.28,87.19,87.27,11025.0
2019-09-09 13:50:00,87.24,87.29,87.23,87.23,10154.0,87.24,87.29,87.23,87.23,10154.0
2019-09-09 14:00:00,87.23,87.5,87.23,87.42,31214.0,87.23,87.5,87.23,87.42,31214.0
2019-09-09 14:10:00,87.38,87.56,87.34,87.54,11778.0,87.38,87.56,87.34,87.54,11778.0
2019-09-09 14:20:00,87.53,87.66,87.5,87.66,15487.0,87.53,87.66,87.5,87.66,15487.0
2019-09-09 14:30:00,87.67,87.73,87.52,87.53,15623.0,87.67,87.73,87.52,87.53,15623.0
2019-09-09 14:40:00,87.54,87.54,87.45,87.48,17371.0,87.54,87.54,87.45,87.48,17371.0
2019-09-09 14:50:00,87.47,87.52,87.39,87.42,34646.0,87.47,87.52,87.39,87.42,34646.0
2019-09-09 15:00:00,87.42,87.53,87.37,87.41,32343.0,87.42,87.53,87.37,87.41,32343.0
2019-09-09 15:10:00,87.42,87.55,87.42,87.52,23150.0,87.42,87.55,87.42,87.52,23150.0
2019-09-09 15:20:00,87.54,87.59,87.5,87.56,24809.0,87.54,87.59,87.5,87.56,24809.0
2019-09-09 15:30:00,87.56,87.62,87.5,87.57,39156.0,87.56,87.62,87.5,87.57,39156.0
2019-09-09 15:40:00,87.58,87.58,87.45,87.47,70091.0,87.58,87.58,87.45,87.47,70091.0
2019-09-09 15:50:00,87.48,87.51,87.29,87.33,231367.0,87.48,87.51,87.29,87.33,231367.0
2019-09-10 09:30:00,87.2,87.71,86.64,86.94,77277.0,87.2,87.71,86.64,86.94,77277.0
2019-09-10 09:40:00,87.01,87.11,86.6,86.79,41999.0,87.01,87.11,86.6,86.79,41999.0
2019-09-10 09:50:00,86.79,87.1,86.63,87.01,36561.0,86.79,87.1,86.63,87.01,36561.0
2019-09-10 10:00:00,87.01,87.28,86.89,87.12,54855.0,87.01,87.28,86.89,87.12,54855.0
2019-09-10 10:10:00,87.14,87.16,86.84,86.92,25633.0,87.14,87.16,86.84,86.92,25633.0
2019-09-10 10:20:00,86.87,87.03,86.81,87.02,15767.0,86.87,87.03,86.81,87.02,15767.0
2019-09-10 10:30:00,87.02,87.13,86.77,86.83,78357.0,87.02,87.13,86.77,86.83,78357.0
2019-09-10 10:40:00,86.86,86.99,86.82,86.88,15917.0,86.86,86.99,86.82,86.88,15917.0
2019-09-10 10:50:00,86.9,86.95,86.76,86.86,10253.0,86.9,86.95,86.76,86.86,10253.0
2019-09-10 11:00:00,86.86,87.01,86.86,86.98,15702.0,86.86,87.01,86.86,86.98,15702.0
2019-09-10 11:10:00,86.98,87.27,86.91,87.27,62466.0,86.98,87.27,86.91,87.27,62466.0
2019-09-10 11:20:00,87.32,87.43,87.11,87.24,34205.0,87.32,87.43,87.11,87.24,34205.0
2019-09-10 11:30:00,87.2,87.38,87.2,87.35,9014.0,87.2,87.38,87.2,87.35,9014.0
2019-09-10 11:40:00,87.34,87.49,87.26,87.47,17422.0,87.34,87.49,87.26,87.47,17422.0
2019-09-10 11:50:00,87.4,87.63,87.35,87.35,65431.0,87.4,87.63,87.35,87.35,65431.0
2019-09-10 12:00:00,87.38,87.38,87.06,87.27,17827.0,87.38,87.38,87.06,87.27,17827.0
2019-09-10 12:10:00,87.29,87.49,87.24,87.44,9225.0,87.29,87.49,87.24,87.44,9225.0
2019-09-10 12:20:00,87.41,87.79,87.41,87.68,39841.0,87.41,87.79,87.41,87.68,39841.0
2019-09-10 12:30:00,87.67,87.67,87.34,87.4,13284.0,87.67,87.67,87.34,87.4,13284.0
2019-09-10 12:40:00,87.42,87.6,87.35,87.57,17023.0,87.42,87.6,87.35,87.57,17023.0
2019-09-10 12:50:00,87.56,87.63,87.51,87.55,10528.0,87.56,87.63,87.51,87.55,10528.0
2019-09-10 13:00:00,87.58,87.58,87.4,87.4,14150.0,87.58,87.58,87.4,87.4,14150.0
2019-09-10 13:10:00,87.4,87.51,87.31,87.39,14187.0,87.4,87.51,87.31,87.39,14187.0
2019-09-10 13:20:00,87.35,87.53,87.35,87.53,8612.0,87.35,87.53,87.35,87.53,8612.0
2019-09-10 13:30:00,87.52,87.77,87.5,87.64,22012.0,87.52,87.77,87.5,87.64,22012.0
2019-09-10 13:40:00,87.63,87.67,87.6,87.65,9294.0,87.63,87.67,87.6,87.65,9294.0
2019-09-10 13:50:00,87.66,87.73,87.53,87.53,23567.0,87.66,87.73,87.53,87.53,23567.0
2019-09-10 14:00:00,87.54,87.63,87.43,87.6,14414.0,87.54,87.63,87.43,87.6,14414.0
2019-09-10 14:10:00,87.58,87.58,87.48,87.51,13263.0,87.58,87.58,87.48,87.51,13263.0
2019-09-10 14:20:00,87.49,87.57,87.43,87.45,17803.0,87.49,87.57,87.43,87.45,17803.0
2019-09-10 14:30:00,87.46,87.46,87.36,87.42,11351.0,87.46,87.46,87.36,87.42,11351.0
2019-09-10 14:40:00,87.44,87.46,87.23,87.29,26149.0,87.44,87.46,87.23,87.29,26149.0
2019-09-10 14:50:00,87.27,87.52,87.25,87.47,20408.0,87.27,87.52,87.25,87.47,20408.0
2019-09-10 15:00:00,87.46,87.63,87.45,87.55,20591.0,87.46,87.63,87.45,87.55,20591.0
2019-09-10 15:10:00,87.55,87.57,87.5,87.57,15176.0,87.55,87.57,87.5,87.57,15176.0
2019-09-10 15:20:00,87.58,87.58,87.46,87.53,16621.0,87.58,87.58,87.46,87.53,16621.0
2019-09-10 15:30:00,87.54,87.6,87.52,87.56,31185.0,87.54,87.6,87.52,87.56,31185.0
2019-09-10 15:40:00,87.57,87.62,87.36,87.36,57245.0,87.57,87.62,87.36,87.36,57245.0
2019-09-10 15:50:00,87.36,87.55,87.23,87.55,188014.0,87.36,87.55,87.23,87.55,188014.0
2019-09-11 09:30:00,87.62,88.87,87.17,87.78,96052.0,87.62,88.87,87.17,87.78,96052.0
2019-09-11 09:40:00,87.89,88.11,87.61,87.75,47128.0,87.89,88.11,87.61,87.75,47128.0
2019-09-11 09:50:00,87.74,88.2,87.72,87.8,61375.0,87.74,88.2,87.72,87.8,61375.0
2019-09-11 10:00:00,87.83,88.13,87.71,87.79,31466.0,87.83,88.13,87.71,87.79,31466.0
2019-09-11 10:10:00,87.79,88.01,87.71,87.79,27237.0,87.79,88.01,87.71,87.79,27237.0
2019-09-11 10:20:00,87.83,87.94,87.77,87.91,22383.0,87.83,87.94,87.77,87.91,22383.0
2019-09-11 10:30:00,87.89,88.07,87.76,87.83,40647.0,87.89,88.07,87.76,87.83,40647.0
2019-09-11 10:40:00,87.82,87.9,87.72,87.74,45689.0,87.82,87.9,87.72,87.74,45689.0
2019-09-11 10:50:00,87.71,87.81,87.56,87.66,26333.0,87.71,87.81,87.56,87.66,26333.0
2019-09-11 11:00:00,87.62,87.66,87.46,87.61,35988.0,87.62,87.66,87.46,87.61,35988.0
2019-09-11 11:10:00,87.66,87.73,87.56,87.62,13713.0,87.66,87.73,87.56,87.62,13713.0
2019-09-11 11:20:00,87.59,87.62,87.46,87.52,24588.0,87.59,87.62,87.46,87.52,24588.0
2019-09-11 11:30:00,87.51,87.69,87.37,87.37,29523.0,87.51,87.69,87.37,87.37,29523.0
2019-09-11 11:40:00,87.36,87.61,87.35,87.51,30962.0,87.36,87.61,87.35,87.51,30962.0
2019-09-11 11:50:00,87.51,87.65,87.48,87.62,16946.0,87.51,87.65,87.48,87.62,16946.0
2019-09-11 12:00:00,87.61,87.99,87.59,87.91,66454.0,87.61,87.99,87.59,87.91,66454.0
2019-09-11 12:10:00,87.91,87.97,87.84,87.92,22325.0,87.91,87.97,87.84,87.92,22325.0
2019-09-11 12:20:00,87.91,88.04,87.85,88.04,35638.0,87.91,88.04,87.85,88.04,35638.0
2019-09-11 12:30:00,88.03,88.14,88.02,88.11,23742.0,88.03,88.14,88.02,88.11,23742.0
2019-09-11 12:40:00,88.12,88.19,88.01,88.13,11316.0,88.12,88.19,88.01,88.13,11316.0
2019-09-11 12:50:00,88.11,88.28,88.11,88.22,10027.0,88.11,88.28,88.11,88.22,10027.0
2019-09-11 13:00:00,88.21,88.24,88.14,88.23,9665.0,88.21,88.24,88.14,88.23,9665.0
2019-09-11 13:10:00,88.22,88.23,88.12,88.14,10482.0,88.22,88.23,88.12,88.14,10482.0
2019-09-11 13:20:00,88.12,88.23,88.07,88.11,29006.0,88.12,88.23,88.07,88.11,29006.0
2019-09-11 13:30:00,88.09,88.16,88.04,88.16,13503.0,88.09,88.16,88.04,88.16,13503.0
2019-09-11 13:40:00,88.16,88.18,88.06,88.09,11451.0,88.16,88.18,88.06,88.09,11451.0
2019-09-11 13:50:00,88.08,88.11,88.02,88.06,11389.0,88.08,88.11,88.02,88.06,11389.0
2019-09-11 14:00:00,88.05,88.16,88.01,88.13,25908.0,88.05,88.16,88.01,88.13,25908.0
2019-09-11 14:10:00,88.11,88.15,88.03,88.13,12153.0,88.11,88.15,88.03,88.13,12153.0
2019-09-11 14:20:00,88.15,88.38,88.15,88.31,25145.0,88.15,88.38,88.15,88.31,25145.0
2019-09-11 14:30:00,88.3,88.35,88.2,88.35,42077.0,88.3,88.35,88.2,88.35,42077.0
2019-09-11 14:40:00,88.35,88.35,88.24,88.24,18898.0,88.35,88.35,88.24,88.24,18898.0
2019-09-11 14:50:00,88.24,88.38,88.2,88.28,35304.0,88.24,88.38,88.2,88.28,35304.0
2019-09-11 15:00:00,88.27,88.41,88.25,88.32,31833.0,88.27,88.41,88.25,88.32,31833.0
2019-09-11 15:10:00,88.32,88.59,88.3,88.58,49499.0,88.32,88.59,88.3,88.58,49499.0
2019-09-11 15:20:00,88.58,88.7,88.46,88.58,78001.0,88.58,88.7,88.46,88.58,78001.0
2019-09-11 15:30:00,88.59,88.63,88.43,88.52,80064.0,88.59,88.63,88.43,88.52,80064.0
2019-09-11 15:40:00,88.53,88.54,88.38,88.49,84442.0,88.53,88.54,88.38,88.49,84442.0
2019-09-11 15:50:00,88.49,88.53,88.29,88.38,296429.0,88.49,88.53,88.29,88.38,296429.0
2019-09-12 09:30:00,88.68,89.64,88.68,89.29,42124.0,88.68,89.64,88.68,89.29,42124.0
2019-09-12 09:40:00,89.39,89.47,88.62,88.65,133863.0,89.39,89.47,88.62,88.65,133863.0
2019-09-12 09:50:00,88.67,88.9,88.59,88.89,28488.0,88.67,88.9,88.59,88.89,28488.0
2019-09-12 10:00:00,88.84,89.33,88.76,89.31,79849.0,88.84,89.33,88.76,89.31,79849.0
2019-09-12 10:10:00,89.31,89.5,89.05,89.22,83051.0,89.31,89.5,89.05,89.22,83051.0
2019-09-12 10:20:00,89.2,89.42,89.2,89.33,29518.0,89.2,89.42,89.2,89.33,29518.0
2019-09-12 10:30:00,89.27,89.41,89.22,89.41,46367.0,89.27,89.41,89.22,89.41,46367.0
2019-09-12 10:40:00,89.41,89.41,89.03,89.16,35334.0,89.41,89.41,89.03,89.16,35334.0
2019-09-12 10:50:00,89.2,89.26,88.61,88.61,34951.0,89.2,89.26,88.61,88.61,34951.0
2019-09-12 11:00:00,88.58,88.83,88.55,88.81,61686.0,88.58,88.83,88.55,88.81,61686.0
2019-09-12 11:10:00,88.79,88.95,88.6,88.89,54733.0,88.79,88.95,88.6,88.89,54733.0
2019-09-12 11:20:00,88.9,89.03,88.83,88.97,13299.0,88.9,89.03,88.83,88.97,13299.0
2019-09-12 11:30:00,88.93,89.04,88.88,89.02,14708.0,88.93,89.04,88.88,89.02,14708.0
2019-09-12 11:40:00,89.05,89.22,89.04,89.2,14276.0,89.05,89.22,89.04,89.2,14276.0
2019-09-12 11:50:00,89.19,89.33,89.17,89.3,15724.0,89.19,89.33,89.17,89.3,15724.0
2019-09-12 12:00:00,89.3,89.31,89.18,89.2,13658.0,89.3,89.31,89.18,89.2,13658.0
2019-09-12 12:10:00,89.22,89.26,89.15,89.17,24549.0,89.22,89.26,89.15,89.17,24549.0
2019-09-12 12:20:00,89.2,89.25,89.11,89.15,24555.0,89.2,89.25,89.11,89.15,24555.0
2019-09-12 12:30:00,89.15,89.36,89.13,89.28,15430.0,89.15,89.36,89.13,89.28,15430.0
2019-09-12 12:40:00,89.3,89.4,89.3,89.34,11654.0,89.3,89.4,89.3,89.34,11654.0
2019-09-12 12:50:00,89.33,89.39,89.25,89.39,18751.0,89.33,89.39,89.25,89.39,18751.0
2019-09-12 13:00:00,89.39,89.57,89.32,89.57,41152.0,89.39,89.57,89.32,89.57,41152.0
2019-09-12 13:10:00,89.56,89.64,89.48,89.61,21117.0,89.56,89.64,89.48,89.61,21117.0
2019-09-12 13:20:00,89.63,89.67,89.52,89.64,16859.0,89.63,89.67,89.52,89.64,16859.0
2019-09-12 13:30:00,89.62,89.75,89.57,89.58,32964.0,89.62,89.75,89.57,89.58,32964.0
2019-09-12 13:40:00,89.58,89.71,89.56,89.63,11648.0,89.58,89.71,89.56,89.63,11648.0
2019-09-12 13:50:00,89.61,89.67,89.59,89.6,14814.0,89.61,89.67,89.59,89.6,14814.0
2019-09-12 14:00:00,89.61,89.65,89.53,89.6,17274.0,89.61,89.65,89.53,89.6,17274.0
2019-09-12 14:10:00,89.61,89.72,89.58,89.7,28748.0,89.61,89.72,89.58,89.7,28748.0
2019-09-12 14:20:00,89.71,89.83,89.71,89.79,35013.0,89.71,89.83,89.71,89.79,35013.0
2019-09-12 14:30:00,89.79,89.81,89.72,89.72,20742.0,89.79,89.81,89.72,89.72,20742.0
2019-09-12 14:40:00,89.73,89.77,89.62,89.66,27959.0,89.73,89.77,89.62,89.66,27959.0
2019-09-12 14:50:00,89.65,89.69,89.54,89.55,34317.0,89.65,89.69,89.54,89.55,34317.0
2019-09-12 15:00:00,89.55,89.61,89.51,89.53,53989.0,89.55,89.61,89.51,89.53,53989.0
2019-09-12 15:10:00,89.53,89.67,89.44,89.54,110777.0,89.53,89.67,89.44,89.54,110777.0
2019-09-12 15:20:00,89.53,89.8,89.49,89.7,98843.0,89.53,89.8,89.49,89.7,98843.0
2019-09-12 15:30:00,89.69,89.7,89.5,89.61,44823.0,89.69,89.7,89.5,89.61,44823.0
2019-09-12 15:40:00,89.59,89.6,89.41,89.51,63360.0,89.59,89.6,89.41,89.51,63360.0
2019-09-12 15:50:00,89.51,89.71,89.35,89.39,363888.0,89.51,89.71,89.35,89.39,363888.0
2019-09-13 09:30:00,90.47,90.5,89.75,90.23,121400.0,90.47,90.5,89.75,90.23,121400.0
2019-09-13 09:40:00,90.24,90.28,89.8,90.22,174503.0,90.24,90.28,89.8,90.22,174503.0
2019-09-13 09:50:00,90.22,90.54,90.14,90.4,84728.0,90.22,90.54,90.14,90.4,84728.0
2019-09-13 10:00:00,90.46,90.62,90.36,90.44,147001.0,90.46,90.62,90.36,90.44,147001.0
2019-09-13 10:10:00,90.41,90.67,90.34,90.63,65533.0,90.41,90.67,90.34,90.63,65533.0
2019-09-13 10:20:00,90.66,90.85,90.64,90.75,52776.0,90.66,90.85,90.64,90.75,52776.0
2019-09-13 10:30:00,90.76,90.9,90.69,90.87,40213.0,90.76,90.9,90.69,90.87,40213.0
2019-09-13 10:40:00,90.84,91.16,90.83,91.1,43159.0,90.84,91.16,90.83,91.1,43159.0
2019-09-13 10:50:00,91.11,91.31,91.11,91.25,30508.0,91.11,91.31,91.11,91.25,30508.0
2019-09-13 11:00:00,91.27,91.38,91.21,91.37,109310.0,91.27,91.38,91.21,91.37,109310.0
2019-09-13 11:10:00,91.36,91.4,91.08,91.32,40634.0,91.36,91.4,91.08,91.32,40634.0
2019-09-13 11:20:00,91.34,91.4,91.17,91.19,24445.0,91.34,91.4,91.17,91.19,24445.0
2019-09-13 11:30:00,91.18,91.28,91.17,91.23,18819.0,91.18,91.28,91.17,91.23,18819.0
2019-09-13 11:40:00,91.23,91.32,91.21,91.29,26223.0,91.23,91.32,91.21,91.29,26223.0
2019-09-13 11:50:00,91.29,91.35,91.21,91.23,23576.0,91.29,91.35,91.21,91.23,23576.0
2019-09-13 12:00:00,91.22,91.41,91.17,91.39,24672.0,91.22,91.41,91.17,91.39,24672.0
2019-09-13 12:10:00,91.38,91.66,91.38,91.66,42391.0,91.38,91.66,91.38,91.66,42391.0
2019-09-13 12:20:00,91.66,91.66,91.5,91.58,40066.0,91.66,91.66,91.5,91.58,40066.0
2019-09-13 12:30:00,91.58,91.58,91.47,91.48,21173.0,91.58,91.58,91.47,91.48,21173.0
2019-09-13 12:40:00,91.49,91.56,91.33,91.37,23299.0,91.49,91.56,91.33,91.37,23299.0
2019-09-13 12:50:00,91.32,91.59,91.32,91.53,28036.0,91.32,91.59,91.32,91.53,28036.0
2019-09-13 13:00:00,91.51,91.63,91.45,91.53,27159.0,91.51,91.63,91.45,91.53,27159.0
2019-09-13 13:10:00,91.54,91.69,91.49,91.58,32652.0,91.54,91.69,91.49,91.58,32652.0
2019-09-13 13:20:00,91.57,91.66,91.54,91.64,15621.0,91.57,91.66,91.54,91.64,15621.0
2019-09-13 13:30:00,91.65,91.74,91.64,91.68,25374.0,91.65,91.74,91.64,91.68,25374.0
2019-09-13 13:40:00,91.67,91.7,91.52,91.67,20453.0,91.67,91.7,91.52,91.67,20453.0
2019-09-13 13:50:00,91.7,91.84,91.61,91.61,34441.0,91.7,91.84,91.61,91.61,34441.0
2019-09-13 14:00:00,91.62,91.71,91.57,91.61,27791.0,91.62,91.71,91.57,91.61,27791.0
2019-09-13 14:10:00,91.6,91.65,91.53,91.56,19276.0,91.6,91.65,91.53,91.56,19276.0
2019-09-13 14:20:00,91.57,91.74,91.57,91.68,23024.0,91.57,91.74,91.57,91.68,23024.0
2019-09-13 14:30:00,91.68,91.74,91.63,91.63,18133.0,91.68,91.74,91.63,91.63,18133.0
2019-09-13 14:40:00,91.61,91.66,91.53,91.53,20760.0,91.61,91.66,91.53,91.53,20760.0
2019-09-13 14:50:00,91.54,91.61,91.53,91.58,20407.0,91.54,91.61,91.53,91.58,20407.0
2019-09-13 15:00:00,91.6,91.63,91.45,91.46,25033.0,91.6,91.63,91.45,91.46,25033.0
2019-09-13 15:10:00,91.45,91.52,91.4,91.4,36458.0,91.45,91.52,91.4,91.4,36458.0
2019-09-13 15:20:00,91.43,91.51,91.4,91.48,24162.0,91.43,91.51,91.4,91.48,24162.0
2019-09-13 15:30:00,91.49,91.5,91.42,91.46,87236.0,91.49,91.5,91.42,91.46,87236.0
2019-09-13 15:40:00,91.45,91.57,91.33,91.49,157755.0,91.45,91.57,91.33,91.49,157755.0
2019-09-13 15:50:00,91.5,91.56,91.24,91.38,283111.0,91.5,91.56,91.24,91.38,283111.0
2019-09-16 09:30:00,88.3,90.13,88.17,89.27,200483.0,88.3,90.13,88.17,89.27,200483.0
2019-09-16 09:40:00,89.2,89.72,88.45,88.56,129516.0,89.2,89.72,88.45,88.56,129516.0
2019-09-16 09:50:00,88.53,88.92,88.28,88.63,101556.0,88.53,88.92,88.28,88.63,101556.0
2019-09-16 10:00:00,88.63,88.73,88.41,88.47,68482.0,88.63,88.73,88.41,88.47,68482.0
2019-09-16 10:10:00,88.5,89.19,88.5,88.94,60405.0,88.5,89.19,88.5,88.94,60405.0
2019-09-16 10:20:00,88.92,89.07,88.7,88.73,34708.0,88.92,89.07,88.7,88.73,34708.0
2019-09-16 10:30:00,88.77,89.08,88.77,88.95,45560.0,88.77,89.08,88.77,88.95,45560.0
2019-09-16 10:40:00,88.94,88.99,88.77,88.94,19729.0,88.94,88.99,88.77,88.94,19729.0
2019-09-16 10:50:00,88.95,89.12,88.92,89.04,41964.0,88.95,89.12,88.92,89.04,41964.0
2019-09-16 11:00:00,89.01,89.12,88.9,88.94,69935.0,89.01,89.12,88.9,88.94,69935.0
2019-09-16 11:10:00,88.96,89.27,88.93,89.25,38534.0,88.96,89.27,88.93,89.25,38534.0
2019-09-16 11:20:00,89.23,89.23,88.72,88.72,48374.0,89.23,89.23,88.72,88.72,48374.0
2019-09-16 11:30:00,88.74,88.95,88.74,88.84,29321.0,88.74,88.95,88.74,88.84,29321.0
2019-09-16 11:40:00,88.82,88.86,88.63,88.63,46723.0,88.82,88.86,88.63,88.63,46723.0
2019-09-16 11:50:00,88.62,88.74,88.55,88.59,32393.0,88.62,88.74,88.55,88.59,32393.0
2019-09-16 12:00:00,88.62,88.74,88.56,88.57,18230.0,88.62,88.74,88.56,88.57,18230.0
2019-09-16 12:10:00,88.59,88.71,88.59,88.64,16990.0,88.59,88.71,88.59,88.64,16990.0
2019-09-16 12:20:00,88.66,88.71,88.57,88.65,15100.0,88.66,88.71,88.57,88.65,15100.0
2019-09-16 12:30:00,88.63,88.88,88.63,88.87,17236.0,88.63,88.88,88.63,88.87,17236.0
2019-09-16 12:40:00,88.88,88.95,88.77,88.79,14577.0,88.88,88.95,88.77,88.79,14577.0
2019-09-16 12:50:00,88.79,88.85,88.63,88.64,20897.0,88.79,88.85,88.63,88.64,20897.0
2019-09-16 13:00:00,88.62,88.63,88.55,88.58,31173.0,88.62,88.63,88.55,88.58,31173.0
2019-09-16 13:10:00,88.6,88.6,88.43,88.43,31333.0,88.6,88.6,88.43,88.43,31333.0
2019-09-16 13:20:00,88.44,88.59,88.44,88.55,28509.0,88.44,88.59,88.44,88.55,28509.0
2019-09-16 13:30:00,88.55,88.6,88.51,88.57,23333.0,88.55,88.6,88.51,88.57,23333.0
2019-09-16 13:40:00,88.57,88.64,88.47,88.49,18194.0,88.57,88.64,88.47,88.49,18194.0
2019-09-16 13:50:00,88.49,88.61,88.45,88.57,31272.0,88.49,88.61,88.45,88.57,31272.0
2019-09-16 14:00:00,88.57,88.66,88.46,88.51,31556.0,88.57,88.66,88.46,88.51,31556.0
2019-09-16 14:10:00,88.52,88.52,88.43,88.48,31980.0,88.52,88.52,88.43,88.48,31980.0
2019-09-16 14:20:00,88.49,88.6,88.47,88.51,39660.0,88.49,88.6,88.47,88.51,39660.0
2019-09-16 14:30:00,88.5,88.59,88.46,88.53,27162.0,88.5,88.59,88.46,88.53,27162.0
2019-09-16 14:40:00,88.54,88.56,88.46,88.51,24719.0,88.54,88.56,88.46,88.51,24719.0
2019-09-16 14:50:00,88.51,88.63,88.49,88.63,42308.0,88.51,88.63,88.49,88.63,42308.0
2019-09-16 15:00:00,88.62,88.68,88.55,88.68,38457.0,88.62,88.68,88.55,88.68,38457.0
2019-09-16 15:10:00,88.67,88.84,88.64,88.68,55771.0,88.67,88.84,88.64,88.68,55771.0
2019-09-16 15:20:00,88.69,88.7,88.54,88.56,51279.0,88.69,88.7,88.54,88.56,51279.0
2019-09-16 15:30:00,88.56,88.61,88.3,88.53,194257.0,88.56,88.61,88.3,88.53,194257.0
2019-09-16 15:40:00,88.54,88.59,88.43,88.51,81035.0,88.54,88.59,88.43,88.51,81035.0
2019-09-16 15:50:00,88.51,88.87,88.48,88.76,371045.0,88.51,88.87,88.48,88.76,371045.0
2019-09-17 09:30:00,89.38,90.28,88.79,90.01,167536.0,89.38,90.28,88.79,90.01,167536.0
2019-09-17 09:40:00,90.19,90.69,90.09,90.6,50214.0,90.19,90.69,90.09,90.6,50214.0
2019-09-17 09:50:00,90.63,91.26,90.49,91.11,114857.0,90.63,91.26,90.49,91.11,114857.0
2019-09-17 10:00:00,91.14,91.17,90.69,90.82,98740.0,91.14,91.17,90.69,90.82,98740.0
2019-09-17 10:10:00,90.88,91.15,90.7,91.05,43116.0,90.88,91.15,90.7,91.05,43116.0
2019-09-17 10:20:00,91.03,91.03,90.61,90.93,81219.0,91.03,91.03,90.61,90.93,81219.0
2019-09-17 10:30:00,90.95,91.1,90.61,90.76,42885.0,90.95,91.1,90.61,90.76,42885.0
2019-09-17 10:40:00,90.78,90.85,90.62,90.84,24811.0,90.78,90.85,90.62,90.84,24811.0
2019-09-17 10:50:00,90.81,90.91,90.72,90.83,23450.0,90.81,90.91,90.72,90.83,23450.0
2019-09-17 11:00:00,90.84,91.04,90.83,90.89,37832.0,90.84,91.04,90.83,90.89,37832.0
2019-09-17 11:10:00,90.87,90.93,90.68,90.69,19352.0,90.87,90.93,90.68,90.69,19352.0
2019-09-17 11:20:00,90.7,90.85,90.6,90.65,22905.0,90.7,90.85,90.6,90.65,22905.0
2019-09-17 11:30:00,90.71,90.95,90.71,90.9,22306.0,90.71,90.95,90.71,90.9,22306.0
2019-09-17 11:40:00,90.92,91.08,90.9,90.96,32771.0,90.92,91.08,90.9,90.96,32771.0
2019-09-17 11:50:00,90.94,91.02,90.88,90.91,19086.0,90.94,91.02,90.88,90.91,19086.0
2019-09-17 12:00:00,90.94,90.99,90.59,90.62,45341.0,90.94,90.99,90.59,90.62,45341.0
2019-09-17 12:10:00,90.59,90.63,90.28,90.3,43526.0,90.59,90.63,90.28,90.3,43526.0
2019-09-17 12:20:00,90.31,90.41,90.27,90.36,24338.0,90.31,90.41,90.27,90.36,24338.0
2019-09-17 12:30:00,90.38,90.38,90.05,90.15,27943.0,90.38,90.38,90.05,90.15,27943.0
2019-09-17 12:40:00,90.15,90.2,89.99,90.08,16571.0,90.15,90.2,89.99,90.08,16571.0
2019-09-17 12:50:00,90.08,90.17,90.07,90.11,19103.0,90.08,90.17,90.07,90.11,19103.0
2019-09-17 13:00:00,90.09,90.13,90.0,90.0,50748.0,90.09,90.13,90.0,90.0,50748.0
2019-09-17 13:10:00,90.01,90.06,89.97,89.98,58628.0,90.01,90.06,89.97,89.98,58628.0
2019-09-17 13:20:00,89.99,90.06,89.94,89.96,33060.0,89.99,90.06,89.94,89.96,33060.0
2019-09-17 13:30:00,89.95,89.97,89.69,89.78,58593.0,89.95,89.97,89.69,89.78,58593.0
2019-09-17 13:40:00,89.78,90.4,89.78,90.4,162721.0,89.78,90.4,89.78,90.4,162721.0
2019-09-17 13:50:00,90.4,90.47,89.94,90.0,250855.0,90.4,90.47,89.94,90.0,250855.0
2019-09-17 14:00:00,90.04,90.08,89.89,89.93,48917.0,90.04,90.08,89.89,89.93,48917.0
2019-09-17 14:10:00,89.97,90.2,89.9,90.16,19068.0,89.97,90.2,89.9,90.16,19068.0
2019-09-17 14:20:00,90.13,90.25,90.08,90.08,15991.0,90.13,90.25,90.08,90.08,15991.0
2019-09-17 14:30:00,90.13,90.24,90.12,90.19,26198.0,90.13,90.24,90.12,90.19,26198.0
2019-09-17 14:40:00,90.2,90.41,90.2,90.41,16977.0,90.2,90.41,90.2,90.41,16977.0
2019-09-17 14:50:00,90.4,90.4,90.15,90.17,27997.0,90.4,90.4,90.15,90.17,27997.0
2019-09-17 15:00:00,90.17,90.22,90.11,90.15,24288.0,90.17,90.22,90.11,90.15,24288.0
2019-09-17 15:10:00,90.13,90.17,90.09,90.16,24144.0,90.13,90.17,90.09,90.16,24144.0
2019-09-17 15:20:00,90.15,90.44,90.14,90.41,28292.0,90.15,90.44,90.14,90.41,28292.0
2019-09-17 15:30:00,90.41,90.53,90.38,90.41,55296.0,90.41,90.53,90.38,90.41,55296.0
2019-09-17 15:40:00,90.42,90.55,90.34,90.38,100485.0,90.42,90.55,90.34,90.38,100485.0
2019-09-17 15:50:00,90.38,90.38,89.86,90.0,328825.0,90.38,90.38,89.86,90.0,328825.0
2019-09-18 09:30:00,89.7,89.93,89.45,89.82,73026.0,89.7,89.93,89.45,89.82,73026.0
2019-09-18 09:40:00,89.76,89.9,89.58,89.58,30647.0,89.76,89.9,89.58,89.58,30647.0
2019-09-18 09:50:00,89.58,89.66,89.27,89.39,37783.0,89.58,89.66,89.27,89.39,37783.0
2019-09-18 10:00:00,89.39,89.39,89.02,89.03,29270.0,89.39,89.39,89.02,89.03,29270.0
2019-09-18 10:10:00,89.02,89.23,88.94,89.17,36098.0,89.02,89.23,88.94,89.17,36098.0
2019-09-18 10:20:00,89.16,89.35,89.03,89.32,27958.0,89.16,89.35,89.03,89.32,27958.0
2019-09-18 10:30:00,89.33,89.35,89.13,89.15,26461.0,89.33,89.35,89.13,89.15,26461.0
2019-09-18 10:40:00,89.15,89.34,89.13,89.23,21244.0,89.15,89.34,89.13,89.23,21244.0
2019-09-18 10:50:00,89.21,89.32,89.12,89.19,21585.0,89.21,89.32,89.12,89.19,21585.0
2019-09-18 11:00:00,89.21,89.29,89.13,89.14,16068.0,89.21,89.29,89.13,89.14,16068.0
2019-09-18 11:10:00,89.15,89.35,89.13,89.34,42075.0,89.15,89.35,89.13,89.34,42075.0
2019-09-18 11:20:00,89.34,89.46,89.18,89.29,31089.0,89.34,89.46,89.18,89.29,31089.0
2019-09-18 11:30:00,89.31,89.36,89.22,89.31,17154.0,89.31,89.36,89.22,89.31,17154.0
2019-09-18 11:40:00,89.31,89.35,89.26,89.26,14439.0,89.31,89.35,89.26,89.26,14439.0
2019-09-18 11:50:00,89.24,89.4,89.23,89.39,15087.0,89.24,89.4,89.23,89.39,15087.0
2019-09-18 12:00:00,89.38,89.44,89.3,89.44,16509.0,89.38,89.44,89.3,89.44,16509.0
2019-09-18 12:10:00,89.4,89.48,89.35,89.43,16702.0,89.4,89.48,89.35,89.43,16702.0
2019-09-18 12:20:00,89.45,89.54,89.37,89.49,30699.0,89.45,89.54,89.37,89.49,30699.0
2019-09-18 12:30:00,89.5,89.54,89.41,89.5,18143.0,89.5,89.54,89.41,89.5,18143.0
2019-09-18 12:40:00,89.5,89.58,89.4,89.4,23576.0,89.5,89.58,89.4,89.4,23576.0
2019-09-18 12:50:00,89.41,89.46,89.3,89.3,12610.0,89.41,89.46,89.3,89.3,12610.0
2019-09-18 13:00:00,89.32,89.32,89.21,89.27,13637.0,89.32,89.32,89.21,89.27,13637.0
2019-09-18 13:10:00,89.26,89.26,89.1,89.16,19405.0,89.26,89.26,89.1,89.16,19405.0
2019-09-18 13:20:00,89.15,89.3,89.15,89.23,13435.0,89.15,89.3,89.15,89.23,13435.0
2019-09-18 13:30:00,89.23,89.38,89.23,89.35,27061.0,89.23,89.38,89.23,89.35,27061.0
2019-09-18 13:40:00,89.37,89.49,89.37,89.46,16060.0,89.37,89.49,89.37,89.46,16060.0
2019-09-18 13:50:00,89.44,89.56,89.42,89.54,14182.0,89.44,89.56,89.42,89.54,14182.0
2019-09-18 14:00:00,89.56,89.73,89.26,89.37,21198.0,89.56,89.73,89.26,89.37,21198.0
2019-09-18 14:10:00,89.33,89.37,89.02,89.22,23224.0,89.33,89.37,89.02,89.22,23224.0
2019-09-18 14:20:00,89.16,89.26,89.1,89.12,13807.0,89.16,89.26,89.1,89.12,13807.0
2019-09-18 14:30:00,89.12,89.14,88.98,89.0,24366.0,89.12,89.14,88.98,89.0,24366.0
2019-09-18 14:40:00,89.01,89.12,88.95,88.97,19487.0,89.01,89.12,88.95,88.97,19487.0
2019-09-18 14:50:00,88.97,89.29,88.95,89.16,36995.0,88.97,89.29,88.95,89.16,36995.0
2019-09-18 15:00:00,89.14,89.34,89.13,89.33,22563.0,89.14,89.34,89.13,89.33,22563.0
2019-09-18 15:10:00,89.33,89.57,89.33,89.56,22738.0,89.33,89.57,89.33,89.56,22738.0
2019-09-18 15:20:00,89.58,89.6,89.48,89.53,33255.0,89.58,89.6,89.48,89.53,33255.0
2019-09-18 15:30:00,89.52,89.97,89.52,89.87,97139.0,89.52,89.97,89.52,89.87,97139.0
2019-09-18 15:40:00,89.88,89.98,89.83,89.91,70781.0,89.88,89.98,89.83,89.91,70781.0
2019-09-18 15:50:00,89.92,90.29,89.91,90.23,186416.0,89.92,90.29,89.91,90.23,186416.0
2019-09-19 09:30:00,90.35,90.58,89.7,89.89,33887.0,90.35,90.58,89.7,89.89,33887.0
2019-09-19 09:40:00,89.92,90.01,89.35,89.4,86755.0,89.92,90.01,89.35,89.4,86755.0
2019-09-19 09:50:00,89.31,89.48,89.18,89.36,94283.0,89.31,89.48,89.18,89.36,94283.0
2019-09-19 10:00:00,89.37,89.77,89.37,89.76,37273.0,89.37,89.77,89.37,89.76,37273.0
2019-09-19 10:10:00,89.77,89.88,89.63,89.85,22837.0,89.77,89.88,89.63,89.85,22837.0
2019-09-19 10:20:00,89.81,89.88,89.72,89.81,46851.0,89.81,89.88,89.72,89.81,46851.0
2019-09-19 10:30:00,89.84,89.99,89.84,89.97,50520.0,89.84,89.99,89.84,89.97,50520.0
2019-09-19 10:40:00,89.99,90.14,89.86,90.1,14254.0,89.99,90.14,89.86,90.1,14254.0
2019-09-19 10:50:00,90.1,90.19,90.06,90.1,28855.0,90.1,90.19,90.06,90.1,28855.0
2019-09-19 11:00:00,90.11,90.22,90.05,90.17,14759.0,90.11,90.22,90.05,90.17,14759.0
2019-09-19 11:10:00,90.15,90.53,90.15,90.48,68718.0,90.15,90.53,90.15,90.48,68718.0
2019-09-19 11:20:00,90.48,90.57,90.37,90.48,21040.0,90.48,90.57,90.37,90.48,21040.0
2019-09-19 11:30:00,90.49,90.62,90.46,90.46,15719.0,90.49,90.62,90.46,90.46,15719.0
2019-09-19 11:40:00,90.47,90.47,90.19,90.19,16416.0,90.47,90.47,90.19,90.19,16416.0
2019-09-19 11:50:00,90.19,90.28,90.09,90.09,9796.0,90.19,90.28,90.09,90.09,9796.0
2019-09-19 12:00:00,90.14,90.35,90.14,90.33,23220.0,90.14,90.35,90.14,90.33,23220.0
2019-09-19 12:10:00,90.3,90.3,90.11,90.15,17640.0,90.3,90.3,90.11,90.15,17640.0
2019-09-19 12:20:00,90.15,90.17,90.04,90.04,24809.0,90.15,90.17,90.04,90.04,24809.0
2019-09-19 12:30:00,90.03,90.24,90.02,90.22,10651.0,90.03,90.24,90.02,90.22,10651.0
2019-09-19 12:40:00,90.24,90.24,90.1,90.21,9618.0,90.24,90.24,90.1,90.21,9618.0
2019-09-19 12:50:00,90.23,90.27,90.16,90.23,18396.0,90.23,90.27,90.16,90.23,18396.0
2019-09-19 13:00:00,90.23,90.24,90.15,90.16,11051.0,90.23,90.24,90.15,90.16,11051.0
2019-09-19 13:10:00,90.16,90.43,90.16,90.34,10506.0,90.16,90.43,90.16,90.34,10506.0
2019-09-19 13:20:00,90.31,90.31,90.24,90.27,6074.0,90.31,90.31,90.24,90.27,6074.0
2019-09-19 13:30:00,90.27,90.28,90.08,90.14,32657.0,90.27,90.28,90.08,90.14,32657.0
2019-09-19 13:40:00,90.09,90.18,89.99,90.18,15963.0,90.09,90.18,89.99,90.18,15963.0
2019-09-19 13:50:00,90.17,90.17,90.02,90.07,15880.0,90.17,90.17,90.02,90.07,15880.0
2019-09-19 14:00:00,90.11,90.17,90.04,90.11,10574.0,90.11,90.17,90.04,90.11,10574.0
2019-09-19 14:10:00,90.1,90.14,89.95,90.0,29877.0,90.1,90.14,89.95,90.0,29877.0
2019-09-19 14:20:00,90.0,90.03,89.81,89.82,31746.0,90.0,90.03,89.81,89.82,31746.0
2019-09-19 14:30:00,89.84,89.84,89.7,89.71,22207.0,89.84,89.84,89.7,89.71,22207.0
2019-09-19 14:40:00,89.7,89.74,89.66,89.69,10668.0,89.7,89.74,89.66,89.69,10668.0
2019-09-19 14:50:00,89.68,89.73,89.64,89.7,10692.0,89.68,89.73,89.64,89.7,10692.0
2019-09-19 15:00:00,89.71,89.81,89.63,89.71,15732.0,89.71,89.81,89.63,89.71,15732.0
2019-09-19 15:10:00,89.71,89.79,89.71,89.76,9798.0,89.71,89.79,89.71,89.76,9798.0
2019-09-19 15:20:00,89.76,89.85,89.74,89.82,18475.0,89.76,89.85,89.74,89.82,18475.0
2019-09-19 15:30:00,89.8,89.84,89.63,89.7,33718.0,89.8,89.84,89.63,89.7,33718.0
2019-09-19 15:40:00,89.7,89.73,89.63,89.63,26272.0,89.7,89.73,89.63,89.63,26272.0
2019-09-19 15:50:00,89.63,89.66,89.4,89.42,156438.0,89.63,89.66,89.4,89.42,156438.0
2019-09-20 09:30:00,89.37,90.06,89.35,89.62,336521.0,89.37,90.06,89.35,89.62,336521.0
2019-09-20 09:40:00,89.58,89.79,89.42,89.6,50248.0,89.58,89.79,89.42,89.6,50248.0
2019-09-20 09:50:00,89.61,89.79,89.53,89.62,24218.0,89.61,89.79,89.53,89.62,24218.0
2019-09-20 10:00:00,89.65,89.88,89.5,89.8,29923.0,89.65,89.88,89.5,89.8,29923.0
2019-09-20 10:10:00,89.78,89.92,89.52,89.52,22293.0,89.78,89.92,89.52,89.52,22293.0
2019-09-20 10:20:00,89.52,89.62,89.45,89.48,26210.0,89.52,89.62,89.45,89.48,26210.0
2019-09-20 10:30:00,89.51,89.57,89.36,89.4,24948.0,89.51,89.57,89.36,89.4,24948.0
2019-09-20 10:40:00,89.41,89.42,89.24,89.35,28108.0,89.41,89.42,89.24,89.35,28108.0
2019-09-20 10:50:00,89.38,89.5,89.29,89.45,20451.0,89.38,89.5,89.29,89.45,20451.0
2019-09-20 11:00:00,89.43,89.68,89.41,89.64,19108.0,89.43,89.68,89.41,89.64,19108.0
2019-09-20 11:10:00,89.67,89.71,89.48,89.56,17530.0,89.67,89.71,89.48,89.56,17530.0
2019-09-20 11:20:00,89.56,89.97,89.54,89.97,22219.0,89.56,89.97,89.54,89.97,22219.0
2019-09-20 11:30:00,89.97,89.99,89.58,89.66,20375.0,89.97,89.99,89.58,89.66,20375.0
2019-09-20 11:40:00,89.67,89.74,89.52,89.57,14950.0,89.67,89.74,89.52,89.57,14950.0
2019-09-20 11:50:00,89.57,89.86,89.57,89.81,15956.0,89.57,89.86,89.57,89.81,15956.0
2019-09-20 12:00:00,89.8,89.87,89.75,89.84,12522.0,89.8,89.87,89.75,89.84,12522.0
2019-09-20 12:10:00,89.86,89.97,89.79,89.81,39012.0,89.86,89.97,89.79,89.81,39012.0
2019-09-20 12:20:00,89.77,89.9,89.77,89.9,11292.0,89.77,89.9,89.77,89.9,11292.0
2019-09-20 12:30:00,89.88,89.96,89.73,89.77,14293.0,89.88,89.96,89.73,89.77,14293.0
2019-09-20 12:40:00,89.82,89.82,89.72,89.75,9719.0,89.82,89.82,89.72,89.75,9719.0
2019-09-20 12:50:00,89.77,89.78,89.7,89.71,9698.0,89.77,89.78,89.7,89.71,9698.0
2019-09-20 13:00:00,89.71,89.75,89.66,89.7,22501.0,89.71,89.75,89.66,89.7,22501.0
2019-09-20 13:10:00,89.69,89.75,88.92,89.18,41122.0,89.69,89.75,88.92,89.18,41122.0
2019-09-20 13:20:00,89.06,89.19,89.06,89.14,19374.0,89.06,89.19,89.06,89.14,19374.0
2019-09-20 13:30:00,89.14,89.23,89.03,89.23,14146.0,89.14,89.23,89.03,89.23,14146.0
2019-09-20 13:40:00,89.21,89.29,89.11,89.12,23488.0,89.21,89.29,89.11,89.12,23488.0
2019-09-20 13:50:00,89.07,89.29,89.05,89.28,15706.0,89.07,89.29,89.05,89.28,15706.0
2019-09-20 14:00:00,89.31,89.42,89.25,89.33,15131.0,89.31,89.42,89.25,89.33,15131.0
2019-09-20 14:10:00,89.31,89.42,89.27,89.42,16211.0,89.31,89.42,89.27,89.42,16211.0
2019-09-20 14:20:00,89.38,89.47,89.33,89.41,17577.0,89.38,89.47,89.33,89.41,17577.0
2019-09-20 14:30:00,89.39,89.61,89.39,89.41,16366.0,89.39,89.61,89.39,89.41,16366.0
2019-09-20 14:40:00,89.41,89.52,89.39,89.5,17214.0,89.41,89.52,89.39,89.5,17214.0
2019-09-20 14:50:00,89.48,89.48,89.41,89.43,13420.0,89.48,89.48,89.41,89.43,13420.0
2019-09-20 15:00:00,89.44,89.62,89.43,89.62,23247.0,89.44,89.62,89.43,89.62,23247.0
2019-09-20 15:10:00,89.62,89.63,89.39,89.5,35737.0,89.62,89.63,89.39,89.5,35737.0
2019-09-20 15:20:00,89.49,89.51,89.28,89.31,41783.0,89.49,89.51,89.28,89.31,41783.0
2019-09-20 15:30:00,89.32,89.37,89.24,89.36,64347.0,89.32,89.37,89.24,89.36,64347.0
2019-09-20 15:40:00,89.36,89.47,89.29,89.3,58674.0,89.36,89.47,89.29,89.3,58674.0
2019-09-20 15:50:00,89.3,89.56,89.06,89.09,237505.0,89.3,89.56,89.06,89.09,237505.0
2019-09-23 09:30:00,88.62,88.88,88.32,88.57,65831.0,88.62,88.88,88.32,88.57,65831.0
2019-09-23 09:40:00,88.57,88.64,88.46,88.48,23752.0,88.57,88.64,88.46,88.48,23752.0
2019-09-23 09:50:00,88.57,88.63,88.37,88.51,26495.0,88.57,88.63,88.37,88.51,26495.0
2019-09-23 10:00:00,88.53,88.53,87.85,87.86,30556.0,88.53,88.53,87.85,87.86,30556.0
2019-09-23 10:10:00,87.83,87.83,87.53,87.68,61279.0,87.83,87.83,87.53,87.68,61279.0
2019-09-23 10:20:00,87.62,87.69,87.42,87.54,95769.0,87.62,87.69,87.42,87.54,95769.0
2019-09-23 10:30:00,87.54,87.82,87.51,87.65,52868.0,87.54,87.82,87.51,87.65,52868.0
2019-09-23 10:40:00,87.65,87.68,87.55,87.56,14892.0,87.65,87.68,87.55,87.56,14892.0
2019-09-23 10:50:00,87.53,87.88,87.53,87.88,11607.0,87.53,87.88,87.53,87.88,11607.0
2019-09-23 11:00:00,87.92,88.03,87.75,87.81,24384.0,87.92,88.03,87.75,87.81,24384.0
2019-09-23 11:10:00,87.81,87.96,87.78,87.9,17234.0,87.81,87.96,87.78,87.9,17234.0
2019-09-23 11:20:00,87.95,88.03,87.89,87.96,11799.0,87.95,88.03,87.89,87.96,11799.0
2019-09-23 11:30:00,87.97,88.13,87.91,88.1,13935.0,87.97,88.13,87.91,88.1,13935.0
2019-09-23 11:40:00,88.09,88.13,88.01,88.03,12502.0,88.09,88.13,88.01,88.03,12502.0
2019-09-23 11:50:00,88.05,88.09,87.99,88.05,9117.0,88.05,88.09,87.99,88.05,9117.0
2019-09-23 12:00:00,88.04,88.04,87.78,87.94,22831.0,88.04,88.04,87.78,87.94,22831.0
2019-09-23 12:10:00,87.93,87.97,87.87,87.95,9614.0,87.93,87.97,87.87,87.95,9614.0
2019-09-23 12:20:00,87.95,88.06,87.92,87.98,16161.0,87.95,88.06,87.92,87.98,16161.0
2019-09-23 12:30:00,88.0,88.21,87.99,88.19,20183.0,88.0,88.21,87.99,88.19,20183.0
2019-09-23 12:40:00,88.14,88.19,88.04,88.08,8999.0,88.14,88.19,88.04,88.08,8999.0
2019-09-23 12:50:00,88.05,88.12,88.04,88.06,7789.0,88.05,88.12,88.04,88.06,7789.0
2019-09-23 13:00:00,88.07,88.17,88.05,88.13,10749.0,88.07,88.17,88.05,88.13,10749.0
2019-09-23 13:10:00,88.12,88.2,88.1,88.2,6488.0,88.12,88.2,88.1,88.2,6488.0
2019-09-23 13:20:00,88.2,88.2,88.08,88.14,7455.0,88.2,88.2,88.08,88.14,7455.0
2019-09-23 13:30:00,88.1,88.16,88.06,88.06,8200.0,88.1,88.16,88.06,88.06,8200.0
2019-09-23 13:40:00,88.07,88.2,88.07,88.2,14154.0,88.07,88.2,88.07,88.2,14154.0
2019-09-23 13:50:00,88.23,88.27,88.2,88.21,8295.0,88.23,88.27,88.2,88.21,8295.0
2019-09-23 14:00:00,88.22,88.25,88.06,88.07,25247.0,88.22,88.25,88.06,88.07,25247.0
2019-09-23 14:10:00,88.1,88.21,88.09,88.19,11038.0,88.1,88.21,88.09,88.19,11038.0
2019-09-23 14:20:00,88.2,88.31,88.19,88.23,13852.0,88.2,88.31,88.19,88.23,13852.0
2019-09-23 14:30:00,88.24,88.29,88.22,88.27,9553.0,88.24,88.29,88.22,88.27,9553.0
2019-09-23 14:40:00,88.29,88.38,88.27,88.33,11063.0,88.29,88.38,88.27,88.33,11063.0
2019-09-23 14:50:00,88.35,88.36,88.24,88.3,9239.0,88.35,88.36,88.24,88.3,9239.0
2019-09-23 15:00:00,88.31,88.48,88.24,88.42,15866.0,88.31,88.48,88.24,88.42,15866.0
2019-09-23 15:10:00,88.42,88.59,88.42,88.53,17759.0,88.42,88.59,88.42,88.53,17759.0
2019-09-23 15:20:00,88.53,88.53,88.43,88.46,22368.0,88.53,88.53,88.43,88.46,22368.0
2019-09-23 15:30:00,88.45,88.49,88.29,88.36,35854.0,88.45,88.49,88.29,88.36,35854.0
2019-09-23 15:40:00,88.36,88.46,88.35,88.4,41472.0,88.36,88.46,88.35,88.4,41472.0
2019-09-23 15:50:00,88.41,88.43,88.18,88.2,129324.0,88.41,88.43,88.18,88.2,129324.0
2019-09-24 09:30:00,88.97,89.2,88.71,89.0,27396.0,88.97,89.2,88.71,89.0,27396.0
2019-09-24 09:40:00,89.01,89.19,88.7,88.9,38547.0,89.01,89.19,88.7,88.9,38547.0
2019-09-24 09:50:00,88.87,89.04,88.79,88.88,23762.0,88.87,89.04,88.79,88.88,23762.0
2019-09-24 10:00:00,88.87,88.96,88.63,88.7,51199.0,88.87,88.96,88.63,88.7,51199.0
2019-09-24 10:10:00,88.67,88.81,88.56,88.8,35629.0,88.67,88.81,88.56,88.8,35629.0
2019-09-24 10:20:00,88.77,88.86,88.44,88.45,17756.0,88.77,88.86,88.44,88.45,17756.0
2019-09-24 10:30:00,88.45,88.78,88.45,88.64,31189.0,88.45,88.78,88.45,88.64,31189.0
2019-09-24 10:40:00,88.64,88.83,88.57,88.73,47666.0,88.64,88.83,88.57,88.73,47666.0
2019-09-24 10:50:00,88.74,88.82,88.68,88.81,11152.0,88.74,88.82,88.68,88.81,11152.0
2019-09-24 11:00:00,88.87,88.87,88.41,88.47,16810.0,88.87,88.87,88.41,88.47,16810.0
2019-09-24 11:10:00,88.47,88.49,88.35,88.41,12200.0,88.47,88.49,88.35,88.41,12200.0
2019-09-24 11:20:00,88.43,88.52,88.31,88.48,15612.0,88.43,88.52,88.31,88.48,15612.0
2019-09-24 11:30:00,88.46,88.49,88.19,88.23,22895.0,88.46,88.49,88.19,88.23,22895.0
2019-09-24 11:40:00,88.23,88.4,88.05,88.34,41661.0,88.23,88.4,88.05,88.34,41661.0
2019-09-24 11:50:00,88.36,88.51,88.24,88.4,10816.0,88.36,88.51,88.24,88.4,10816.0
2019-09-24 12:00:00,88.4,88.47,88.34,88.43,10894.0,88.4,88.47,88.34,88.43,10894.0
2019-09-24 12:10:00,88.43,88.43,88.17,88.17,14845.0,88.43,88.43,88.17,88.17,14845.0
2019-09-24 12:20:00,88.14,88.19,87.74,87.81,26519.0,88.14,88.19,87.74,87.81,26519.0
2019-09-24 12:30:00,87.85,87.91,87.65,87.69,12805.0,87.85,87.91,87.65,87.69,12805.0
2019-09-24 12:40:00,87.71,87.78,87.63,87.74,11352.0,87.71,87.78,87.63,87.74,11352.0
2019-09-24 12:50:00,87.73,87.73,87.55,87.6,10017.0,87.73,87.73,87.55,87.6,10017.0
2019-09-24 13:00:00,87.63,87.84,87.63,87.75,19053.0,87.63,87.84,87.63,87.75,19053.0
2019-09-24 13:10:00,87.71,87.71,87.58,87.61,6253.0,87.71,87.71,87.58,87.61,6253.0
2019-09-24 13:20:00,87.61,87.67,87.51,87.6,8350.0,87.61,87.67,87.51,87.6,8350.0
2019-09-24 13:30:00,87.62,87.87,87.62,87.83,11055.0,87.62,87.87,87.62,87.83,11055.0
2019-09-24 13:40:00,87.87,88.02,87.87,87.98,7949.0,87.87,88.02,87.87,87.98,7949.0
2019-09-24 13:50:00,87.98,88.09,87.82,87.93,15925.0,87.98,88.09,87.82,87.93,15925.0
2019-09-24 14:00:00,87.9,87.92,87.77,87.77,16064.0,87.9,87.92,87.77,87.77,16064.0
2019-09-24 14:10:00,87.75,88.41,87.75,88.31,14519.0,87.75,88.41,87.75,88.31,14519.0
2019-09-24 14:20:00,88.37,88.47,88.29,88.46,8876.0,88.37,88.47,88.29,88.46,8876.0
2019-09-24 14:30:00,88.47,88.55,88.22,88.33,29830.0,88.47,88.55,88.22,88.33,29830.0
2019-09-24 14:40:00,88.3,88.3,88.1,88.28,11309.0,88.3,88.3,88.1,88.28,11309.0
2019-09-24 14:50:00,88.25,88.32,88.07,88.15,16607.0,88.25,88.32,88.07,88.15,16607.0
2019-09-24 15:00:00,88.11,88.13,88.0,88.0,12826.0,88.11,88.13,88.0,88.0,12826.0
2019-09-24 15:10:00,87.98,88.23,87.98,88.05,15150.0,87.98,88.23,87.98,88.05,15150.0
2019-09-24 15:20:00,88.05,88.09,87.95,88.05,16204.0,88.05,88.09,87.95,88.05,16204.0
2019-09-24 15:30:00,88.05,88.06,87.88,88.02,28033.0,88.05,88.06,87.88,88.02,28033.0
2019-09-24 15:40:00,88.02,88.38,88.02,88.36,36746.0,88.02,88.38,88.02,88.36,36746.0
2019-09-24 15:50:00,88.34,88.38,88.2,88.34,124088.0,88.34,88.38,88.2,88.34,124088.0
2019-09-25 09:30:00,88.24,89.54,88.24,89.4,85724.0,88.24,89.54,88.24,89.4,85724.0
2019-09-25 09:40:00,89.29,89.45,89.01,89.45,28954.0,89.29,89.45,89.01,89.45,28954.0
2019-09-25 09:50:00,89.38,89.42,88.95,89.08,35550.0,89.38,89.42,88.95,89.08,35550.0
2019-09-25 10:00:00,89.06,89.23,88.79,89.08,31141.0,89.06,89.23,88.79,89.08,31141.0
2019-09-25 10:10:00,89.01,89.13,88.57,88.69,52611.0,89.01,89.13,88.57,88.69,52611.0
2019-09-25 10:20:00,88.71,88.79,88.53,88.67,23664.0,88.71,88.79,88.53,88.67,23664.0
2019-09-25 10:30:00,88.69,89.04,88.66,88.89,18081.0,88.69,89.04,88.66,88.89,18081.0
2019-09-25 10:40:00,88.91,89.04,88.82,89.04,23685.0,88.91,89.04,88.82,89.04,23685.0
2019-09-25 10:50:00,89.04,89.31,88.95,89.31,41346.0,89.04,89.31,88.95,89.31,41346.0
2019-09-25 11:00:00,89.31,89.46,89.29,89.36,30554.0,89.31,89.46,89.29,89.36,30554.0
2019-09-25 11:10:00,89.39,89.44,89.22,89.3,20307.0,89.39,89.44,89.22,89.3,20307.0
2019-09-25 11:20:00,89.28,89.44,89.19,89.31,16481.0,89.28,89.44,89.19,89.31,16481.0
2019-09-25 11:30:00,89.29,89.44,89.23,89.37,10677.0,89.29,89.44,89.23,89.37,10677.0
2019-09-25 11:40:00,89.42,89.49,89.37,89.47,21064.0,89.42,89.49,89.37,89.47,21064.0
2019-09-25 11:50:00,89.47,89.51,89.29,89.48,27140.0,89.47,89.51,89.29,89.48,27140.0
2019-09-25 12:00:00,89.55,89.76,89.49,89.76,15281.0,89.55,89.76,89.49,89.76,15281.0
2019-09-25 12:10:00,89.67,89.75,89.5,89.55,22604.0,89.67,89.75,89.5,89.55,22604.0
2019-09-25 12:20:00,89.6,89.72,89.56,89.72,13540.0,89.6,89.72,89.56,89.72,13540.0
2019-09-25 12:30:00,89.75,89.75,89.63,89.63,9066.0,89.75,89.75,89.63,89.63,9066.0
2019-09-25 12:40:00,89.65,89.67,89.48,89.54,10494.0,89.65,89.67,89.48,89.54,10494.0
2019-09-25 12:50:00,89.53,89.59,89.4,89.4,12826.0,89.53,89.59,89.4,89.4,12826.0
2019-09-25 13:00:00,89.42,89.58,89.36,89.56,39648.0,89.42,89.58,89.36,89.56,39648.0
2019-09-25 13:10:00,89.59,89.65,89.56,89.62,21610.0,89.59,89.65,89.56,89.62,21610.0
2019-09-25 13:20:00,89.6,89.64,89.49,89.52,15470.0,89.6,89.64,89.49,89.52,15470.0
2019-09-25 13:30:00,89.54,89.57,89.43,89.51,19483.0,89.54,89.57,89.43,89.51,19483.0
2019-09-25 13:40:00,89.52,89.63,89.51,89.52,8500.0,89.52,89.63,89.51,89.52,8500.0
2019-09-25 13:50:00,89.51,89.65,89.49,89.62,17204.0,89.51,89.65,89.49,89.62,17204.0
2019-09-25 14:00:00,89.63,89.77,89.62,89.75,34986.0,89.63,89.77,89.62,89.75,34986.0
2019-09-25 14:10:00,89.75,89.88,89.75,89.87,27840.0,89.75,89.88,89.75,89.87,27840.0
2019-09-25 14:20:00,89.87,89.88,89.81,89.84,19091.0,89.87,89.88,89.81,89.84,19091.0
2019-09-25 14:30:00,89.82,89.85,89.75,89.8,35513.0,89.82,89.85,89.75,89.8,35513.0
2019-09-25 14:40:00,89.78,89.87,89.72,89.85,16134.0,89.78,89.87,89.72,89.85,16134.0
2019-09-25 14:50:00,89.83,89.83,89.63,89.63,46106.0,89.83,89.83,89.63,89.63,46106.0
2019-09-25 15:00:00,89.61,89.63,89.4,89.4,15935.0,89.61,89.63,89.4,89.4,15935.0
2019-09-25 15:10:00,89.41,89.52,89.41,89.5,21103.0,89.41,89.52,89.41,89.5,21103.0
2019-09-25 15:20:00,89.51,89.56,89.46,89.46,27534.0,89.51,89.56,89.46,89.46,27534.0
2019-09-25 15:30:00,89.46,89.56,89.43,89.48,39928.0,89.46,89.56,89.43,89.48,39928.0
2019-09-25 15:40:00,89.48,89.53,89.44,89.45,31493.0,89.48,89.53,89.44,89.45,31493.0
2019-09-25 15:50:00,89.45,89.51,89.14,89.18,214595.0,89.45,89.51,89.14,89.18,214595.0
2019-09-26 09:30:00,89.38,89.55,88.73,88.98,56916.0,89.38,89.55,88.73,88.98,56916.0
2019-09-26 09:40:00,88.94,88.94,88.51,88.64,27146.0,88.94,88.94,88.51,88.64,27146.0
2019-09-26 09:50:00,88.62,88.66,88.2,88.43,54925.0,88.62,88.66,88.2,88.43,54925.0
2019-09-26 10:00:00,88.46,88.66,88.29,88.33,12196.0,88.46,88.66,88.29,88.33,12196.0
2019-09-26 10:10:00,88.28,88.4,88.17,88.2,10612.0,88.28,88.4,88.17,88.2,10612.0
2019-09-26 10:20:00,88.2,88.37,88.19,88.29,19222.0,88.2,88.37,88.19,88.29,19222.0
2019-09-26 10:30:00,88.3,88.34,88.19,88.32,14876.0,88.3,88.34,88.19,88.32,14876.0
2019-09-26 10:40:00,88.35,88.38,88.21,88.34,10041.0,88.35,88.38,88.21,88.34,10041.0
2019-09-26 10:50:00,88.35,88.39,87.98,88.08,18683.0,88.35,88.39,87.98,88.08,18683.0
2019-09-26 11:00:00,88.06,88.1,87.83,88.07,16537.0,88.06,88.1,87.83,88.07,16537.0
2019-09-26 11:10:00,88.06,88.14,87.83,87.88,12273.0,88.06,88.14,87.83,87.88,12273.0
2019-09-26 11:20:00,87.87,87.91,87.77,87.89,11124.0,87.87,87.91,87.77,87.89,11124.0
2019-09-26 11:30:00,87.93,88.04,87.87,88.03,11610.0,87.93,88.04,87.87,88.03,11610.0
2019-09-26 11:40:00,88.01,88.04,87.84,87.95,12882.0,88.01,88.04,87.84,87.95,12882.0
2019-09-26 11:50:00,87.95,88.03,87.84,88.0,7400.0,87.95,88.03,87.84,88.0,7400.0
2019-09-26 12:00:00,87.99,88.22,87.95,88.16,11252.0,87.99,88.22,87.95,88.16,11252.0
2019-09-26 12:10:00,88.14,88.19,88.09,88.15,19876.0,88.14,88.19,88.09,88.15,19876.0
2019-09-26 12:20:00,88.11,88.25,88.0,88.21,32971.0,88.11,88.25,88.0,88.21,32971.0
2019-09-26 12:30:00,88.23,88.38,88.17,88.37,13523.0,88.23,88.38,88.17,88.37,13523.0
2019-09-26 12:40:00,88.37,88.38,88.29,88.38,7050.0,88.37,88.38,88.29,88.38,7050.0
2019-09-26 12:50:00,88.36,88.37,88.21,88.25,11298.0,88.36,88.37,88.21,88.25,11298.0
2019-09-26 13:00:00,88.25,88.31,88.23,88.29,14272.0,88.25,88.31,88.23,88.29,14272.0
2019-09-26 13:10:00,88.29,88.29,88.12,88.13,9309.0,88.29,88.29,88.12,88.13,9309.0
2019-09-26 13:20:00,88.11,88.17,88.09,88.16,6000.0,88.11,88.17,88.09,88.16,6000.0
2019-09-26 13:30:00,88.15,88.3,88.14,88.28,10941.0,88.15,88.3,88.14,88.28,10941.0
2019-09-26 13:40:00,88.25,88.31,88.23,88.26,7718.0,88.25,88.31,88.23,88.26,7718.0
2019-09-26 13:50:00,88.25,88.36,88.21,88.34,9922.0,88.25,88.36,88.21,88.34,9922.0
2019-09-26 14:00:00,88.36,88.52,88.35,88.49,12685.0,88.36,88.52,88.35,88.49,12685.0
2019-09-26 14:10:00,88.52,88.53,88.31,88.33,8847.0,88.52,88.53,88.31,88.33,8847.0
2019-09-26 14:20:00,88.35,88.49,88.34,88.4,14903.0,88.35,88.49,88.34,88.4,14903.0
2019-09-26 14:30:00,88.39,88.46,88.31,88.33,12053.0,88.39,88.46,88.31,88.33,12053.0
2019-09-26 14:40:00,88.33,88.36,88.27,88.31,8918.0,88.33,88.36,88.27,88.31,8918.0
2019-09-26 14:50:00,88.3,88.31,88.19,88.22,16419.0,88.3,88.31,88.19,88.22,16419.0
2019-09-26 15:00:00,88.21,88.3,88.21,88.3,13279.0,88.21,88.3,88.21,88.3,13279.0
2019-09-26 15:10:00,88.31,88.42,88.29,88.41,11905.0,88.31,88.42,88.29,88.41,11905.0
2019-09-26 15:20:00,88.4,88.61,88.38,88.52,26178.0,88.4,88.61,88.38,88.52,26178.0
2019-09-26 15:30:00,88.54,88.66,88.51,88.52,22220.0,88.54,88.66,88.51,88.52,22220.0
2019-09-26 15:40:00,88.53,88.53,88.37,88.46,36823.0,88.53,88.53,88.37,88.46,36823.0
2019-09-26 15:50:00,88.46,88.51,88.4,88.48,141850.0,88.46,88.51,88.4,88.48,141850.0
2019-09-27 09:30:00,88.85,89.48,88.68,89.36,73187.0,88.85,89.48,88.68,89.36,73187.0
2019-09-27 09:40:00,89.33,90.3,89.32,90.09,67988.0,89.33,90.3,89.32,90.09,67988.0
2019-09-27 09:50:00,90.07,90.16,89.78,90.16,32465.0,90.07,90.16,89.78,90.16,32465.0
2019-09-27 10:00:00,90.06,90.07,89.45,89.45,21553.0,90.06,90.07,89.45,89.45,21553.0
2019-09-27 10:10:00,89.48,89.49,89.18,89.32,53046.0,89.48,89.49,89.18,89.32,53046.0
2019-09-27 10:20:00,89.35,89.47,89.25,89.45,11749.0,89.35,89.47,89.25,89.45,11749.0
2019-09-27 10:30:00,89.41,89.52,89.29,89.5,23975.0,89.41,89.52,89.29,89.5,23975.0
2019-09-27 10:40:00,89.47,89.49,89.31,89.47,32003.0,89.47,89.49,89.31,89.47,32003.0
2019-09-27 10:50:00,89.43,89.48,89.35,89.44,44084.0,89.43,89.48,89.35,89.44,44084.0
2019-09-27 11:00:00,89.46,89.59,89.41,89.52,10050.0,89.46,89.59,89.41,89.52,10050.0
2019-09-27 11:10:00,89.5,89.58,89.41,89.42,11403.0,89.5,89.58,89.41,89.42,11403.0
2019-09-27 11:20:00,89.42,89.56,89.4,89.43,13782.0,89.42,89.56,89.4,89.43,13782.0
2019-09-27 11:30:00,89.43,89.43,88.48,88.74,46262.0,89.43,89.43,88.48,88.74,46262.0
2019-09-27 11:40:00,88.76,88.92,88.66,88.85,26548.0,88.76,88.92,88.66,88.85,26548.0
2019-09-27 11:50:00,88.85,89.19,88.73,89.06,19842.0,88.85,89.19,88.73,89.06,19842.0
2019-09-27 12:00:00,89.0,89.0,88.81,88.89,38825.0,89.0,89.0,88.81,88.89,38825.0
2019-09-27 12:10:00,88.9,88.92,88.59,88.66,15472.0,88.9,88.92,88.59,88.66,15472.0
2019-09-27 12:20:00,88.58,88.68,88.58,88.68,12166.0,88.58,88.68,88.58,88.68,12166.0
2019-09-27 12:30:00,88.64,88.71,88.44,88.71,15801.0,88.64,88.71,88.44,88.71,15801.0
2019-09-27 12:40:00,88.69,88.75,88.48,88.49,10582.0,88.69,88.75,88.48,88.49,10582.0
2019-09-27 12:50:00,88.47,88.65,88.25,88.3,16607.0,88.47,88.65,88.25,88.3,16607.0
2019-09-27 13:00:00,88.26,88.54,88.17,88.54,29349.0,88.26,88.54,88.17,88.54,29349.0
2019-09-27 13:10:00,88.53,88.55,88.34,88.35,16558.0,88.53,88.55,88.34,88.35,16558.0
2019-09-27 13:20:00,88.36,88.38,88.24,88.33,14348.0,88.36,88.38,88.24,88.33,14348.0
2019-09-27 13:30:00,88.34,88.35,88.25,88.35,9208.0,88.34,88.35,88.25,88.35,9208.0
2019-09-27 13:40:00,88.37,88.43,88.28,88.3,8579.0,88.37,88.43,88.28,88.3,8579.0
2019-09-27 13:50:00,88.28,88.42,88.2,88.34,13254.0,88.28,88.42,88.2,88.34,13254.0
2019-09-27 14:00:00,88.35,88.35,88.16,88.16,17403.0,88.35,88.35,88.16,88.16,17403.0
2019-09-27 14:10:00,88.16,88.23,88.09,88.2,21625.0,88.16,88.23,88.09,88.2,21625.0
2019-09-27 14:20:00,88.2,88.36,88.17,88.33,27920.0,88.2,88.36,88.17,88.33,27920.0
2019-09-27 14:30:00,88.31,88.37,88.15,88.16,15110.0,88.31,88.37,88.15,88.16,15110.0
2019-09-27 14:40:00,88.2,88.21,87.96,87.97,16512.0,88.2,88.21,87.96,87.97,16512.0
2019-09-27 14:50:00,87.95,87.96,87.82,87.92,16745.0,87.95,87.96,87.82,87.92,16745.0
2019-09-27 15:00:00,87.93,88.0,87.84,87.86,22382.0,87.93,88.0,87.84,87.86,22382.0
2019-09-27 15:10:00,87.86,88.08,87.83,88.01,46459.0,87.86,88.08,87.83,88.01,46459.0
2019-09-27 15:20:00,88.01,88.12,87.95,87.96,19256.0,88.01,88.12,87.95,87.96,19256.0
2019-09-27 15:30:00,87.93,88.05,87.86,88.0,48238.0,87.93,88.05,87.86,88.0,48238.0
2019-09-27 15:40:00,88.02,88.11,87.9,87.95,41010.0,88.02,88.11,87.9,87.95,41010.0
2019-09-27 15:50:00,87.96,88.19,87.83,88.15,152789.0,87.96,88.19,87.83,88.15,152789.0
2019-09-30 09:30:00,88.4,88.98,88.22,88.68,38507.0,88.4,88.98,88.22,88.68,38507.0
2019-09-30 09:40:00,88.75,88.89,88.24,88.32,10919.0,88.75,88.89,88.24,88.32,10919.0
2019-09-30 09:50:00,88.32,88.41,88.18,88.26,16990.0,88.32,88.41,88.18,88.26,16990.0
2019-09-30 10:00:00,88.27,88.27,87.92,88.06,58997.0,88.27,88.27,87.92,88.06,58997.0
2019-09-30 10:10:00,88.03,88.24,87.92,88.17,80007.0,88.03,88.24,87.92,88.17,80007.0
2019-09-30 10:20:00,88.16,88.38,88.06,88.26,54710.0,88.16,88.38,88.06,88.26,54710.0
2019-09-30 10:30:00,88.24,88.24,87.91,88.06,27637.0,88.24,88.24,87.91,88.06,27637.0
2019-09-30 10:40:00,88.06,88.13,87.97,88.03,11930.0,88.06,88.13,87.97,88.03,11930.0
2019-09-30 10:50:00,87.99,88.27,87.99,88.22,30096.0,87.99,88.27,87.99,88.22,30096.0
2019-09-30 11:00:00,88.22,88.28,88.12,88.28,31644.0,88.22,88.28,88.12,88.28,31644.0
2019-09-30 11:10:00,88.29,88.37,88.25,88.31,17452.0,88.29,88.37,88.25,88.31,17452.0
2019-09-30 11:20:00,88.29,88.64,88.29,88.62,14097.0,88.29,88.64,88.29,88.62,14097.0
2019-09-30 11:30:00,88.61,88.69,88.5,88.58,14502.0,88.61,88.69,88.5,88.58,14502.0
2019-09-30 11:40:00,88.61,88.69,88.57,88.64,17287.0,88.61,88.69,88.57,88.64,17287.0
2019-09-30 11:50:00,88.62,88.68,88.57,88.63,12296.0,88.62,88.68,88.57,88.63,12296.0
2019-09-30 12:00:00,88.62,88.68,88.55,88.6,28246.0,88.62,88.68,88.55,88.6,28246.0
2019-09-30 12:10:00,88.61,88.77,88.61,88.69,38126.0,88.61,88.77,88.61,88.69,38126.0
2019-09-30 12:20:00,88.68,88.79,88.64,88.76,17130.0,88.68,88.79,88.64,88.76,17130.0
2019-09-30 12:30:00,88.79,88.83,88.74,88.83,12611.0,88.79,88.83,88.74,88.83,12611.0
2019-09-30 12:40:00,88.85,88.89,88.72,88.72,10633.0,88.85,88.89,88.72,88.72,10633.0
2019-09-30 12:50:00,88.75,88.78,88.7,88.73,5876.0,88.75,88.78,88.7,88.73,5876.0
2019-09-30 13:00:00,88.75,88.77,88.66,88.75,12090.0,88.75,88.77,88.66,88.75,12090.0
2019-09-30 13:10:00,88.75,88.8,88.75,88.78,10831.0,88.75,88.8,88.75,88.78,10831.0
2019-09-30 13:20:00,88.79,88.79,88.69,88.7,14256.0,88.79,88.79,88.69,88.7,14256.0
2019-09-30 13:30:00,88.7,88.74,88.63,88.73,25955.0,88.7,88.74,88.63,88.73,25955.0
2019-09-30 13:40:00,88.74,88.79,88.68,88.79,93326.0,88.74,88.79,88.68,88.79,93326.0
2019-09-30 13:50:00,88.8,88.83,88.64,88.67,13296.0,88.8,88.83,88.64,88.67,13296.0
2019-09-30 14:00:00,88.67,88.68,88.57,88.59,17203.0,88.67,88.68,88.57,88.59,17203.0
2019-09-30 14:10:00,88.58,88.68,88.58,88.62,13488.0,88.58,88.68,88.58,88.62,13488.0
2019-09-30 14:20:00,88.6,88.69,88.59,88.69,17099.0,88.6,88.69,88.59,88.69,17099.0
2019-09-30 14:30:00,88.67,88.75,88.63,88.66,28954.0,88.67,88.75,88.63,88.66,28954.0
2019-09-30 14:40:00,88.64,88.67,88.59,88.67,24594.0,88.64,88.67,88.59,88.67,24594.0
2019-09-30 14:50:00,88.66,88.72,88.65,88.69,13419.0,88.66,88.72,88.65,88.69,13419.0
2019-09-30 15:00:00,88.69,88.75,88.55,88.58,23009.0,88.69,88.75,88.55,88.58,23009.0
2019-09-30 15:10:00,88.57,88.66,88.55,88.62,30019.0,88.57,88.66,88.55,88.62,30019.0
2019-09-30 15:20:00,88.62,88.62,88.46,88.46,24906.0,88.62,88.62,88.46,88.46,24906.0
2019-09-30 15:30:00,88.45,88.63,88.45,88.63,53021.0,88.45,88.63,88.45,88.63,53021.0
2019-09-30 15:40:00,88.62,88.67,88.51,88.57,66864.0,88.62,88.67,88.51,88.57,66864.0
2019-09-30 15:50:00,88.56,88.6,88.23,88.41,252654.0,88.56,88.6,88.23,88.41,252654.0
2019-10-01 09:30:00,89.15,89.41,88.76,89.27,37747.0,89.15,89.41,88.76,89.27,37747.0
2019-10-01 09:40:00,89.25,89.77,89.16,89.74,180488.0,89.25,89.77,89.16,89.74,180488.0
2019-10-01 09:50:00,89.72,90.19,89.65,90.02,103419.0,89.72,90.19,89.65,90.02,103419.0
2019-10-01 10:00:00,89.94,89.95,89.2,89.23,129158.0,89.94,89.95,89.2,89.23,129158.0
2019-10-01 10:10:00,89.22,89.22,88.74,88.96,42927.0,89.22,89.22,88.74,88.96,42927.0
2019-10-01 10:20:00,88.96,89.31,88.83,89.29,33016.0,88.96,89.31,88.83,89.29,33016.0
2019-10-01 10:30:00,89.26,89.32,89.02,89.02,41834.0,89.26,89.32,89.02,89.02,41834.0
2019-10-01 10:40:00,89.03,89.03,88.76,88.86,24344.0,89.03,89.03,88.76,88.86,24344.0
2019-10-01 10:50:00,88.83,88.93,88.61,88.61,22778.0,88.83,88.93,88.61,88.61,22778.0
2019-10-01 11:00:00,88.61,88.61,88.38,88.54,26832.0,88.61,88.61,88.38,88.54,26832.0
2019-10-01 11:10:00,88.59,88.73,88.44,88.48,23374.0,88.59,88.73,88.44,88.48,23374.0
2019-10-01 11:20:00,88.46,88.65,88.44,88.61,23563.0,88.46,88.65,88.44,88.61,23563.0
2019-10-01 11:30:00,88.61,88.67,88.45,88.47,41123.0,88.61,88.67,88.45,88.47,41123.0
2019-10-01 11:40:00,88.45,88.5,88.18,88.29,44382.0,88.45,88.5,88.18,88.29,44382.0
2019-10-01 11:50:00,88.3,88.35,88.14,88.16,24665.0,88.3,88.35,88.14,88.16,24665.0
2019-10-01 12:00:00,88.16,88.17,87.9,87.96,16001.0,88.16,88.17,87.9,87.96,16001.0
2019-10-01 12:10:00,87.96,88.03,87.81,88.02,27277.0,87.96,88.03,87.81,88.02,27277.0
2019-10-01 12:20:00,88.02,88.07,87.91,87.92,14401.0,88.02,88.07,87.91,87.92,14401.0
2019-10-01 12:30:00,87.94,88.05,87.87,87.93,12554.0,87.94,88.05,87.87,87.93,12554.0
2019-10-01 12:40:00,87.91,88.11,87.89,88.07,10347.0,87.91,88.11,87.89,88.07,10347.0
2019-10-01 12:50:00,88.08,88.12,87.87,87.87,20539.0,88.08,88.12,87.87,87.87,20539.0
2019-10-01 13:00:00,87.86,87.89,87.61,87.76,28172.0,87.86,87.89,87.61,87.76,28172.0
2019-10-01 13:10:00,87.75,87.75,87.67,87.67,12720.0,87.75,87.75,87.67,87.67,12720.0
2019-10-01 13:20:00,87.7,87.75,87.62,87.66,11000.0,87.7,87.75,87.62,87.66,11000.0
2019-10-01 13:30:00,87.66,87.66,87.45,87.48,19319.0,87.66,87.66,87.45,87.48,19319.0
2019-10-01 13:40:00,87.5,87.61,87.47,87.48,15572.0,87.5,87.61,87.47,87.48,15572.0
2019-10-01 13:50:00,87.49,87.49,87.23,87.31,31491.0,87.49,87.49,87.23,87.31,31491.0
2019-10-01 14:00:00,87.31,87.51,87.31,87.37,21313.0,87.31,87.51,87.31,87.37,21313.0
2019-10-01 14:10:00,87.38,87.56,87.38,87.5,16781.0,87.38,87.56,87.38,87.5,16781.0
2019-10-01 14:20:00,87.5,87.77,87.5,87.72,19311.0,87.5,87.77,87.5,87.72,19311.0
2019-10-01 14:30:00,87.78,88.02,87.74,87.78,20674.0,87.78,88.02,87.74,87.78,20674.0
2019-10-01 14:40:00,87.78,87.96,87.76,87.88,17804.0,87.78,87.96,87.76,87.88,17804.0
2019-10-01 14:50:00,87.86,87.95,87.84,87.9,16800.0,87.86,87.95,87.84,87.9,16800.0
2019-10-01 15:00:00,87.91,88.07,87.86,88.07,37604.0,87.91,88.07,87.86,88.07,37604.0
2019-10-01 15:10:00,88.07,88.07,87.8,87.83,27385.0,88.07,88.07,87.8,87.83,27385.0
2019-10-01 15:20:00,87.84,88.08,87.84,88.06,24476.0,87.84,88.08,87.84,88.06,24476.0
2019-10-01 15:30:00,88.07,88.11,87.95,87.96,41920.0,88.07,88.11,87.95,87.96,41920.0
2019-10-01 15:40:00,87.98,88.1,87.91,87.94,38443.0,87.98,88.1,87.91,87.94,38443.0
2019-10-01 15:50:00,87.95,88.03,87.81,87.82,117270.0,87.95,88.03,87.81,87.82,117270.0
2019-10-02 09:30:00,86.0,86.85,85.19,85.28,131492.0,86.0,86.85,85.19,85.28,131492.0
2019-10-02 09:40:00,85.22,85.5,84.43,84.43,97810.0,85.22,85.5,84.43,84.43,97810.0
2019-10-02 09:50:00,84.5,84.88,84.28,84.63,90979.0,84.5,84.88,84.28,84.63,90979.0
2019-10-02 10:00:00,84.62,84.93,84.53,84.93,99767.0,84.62,84.93,84.53,84.93,99767.0
2019-10-02 10:10:00,84.9,85.04,84.76,85.0,100349.0,84.9,85.04,84.76,85.0,100349.0
2019-10-02 10:20:00,84.98,84.99,84.47,84.62,70550.0,84.98,84.99,84.47,84.62,70550.0
2019-10-02 10:30:00,84.58,84.59,84.2,84.3,66764.0,84.58,84.59,84.2,84.3,66764.0
2019-10-02 10:40:00,84.29,84.29,84.09,84.14,54715.0,84.29,84.29,84.09,84.14,54715.0
2019-10-02 10:50:00,84.12,84.26,83.84,83.84,129068.0,84.12,84.26,83.84,83.84,129068.0
2019-10-02 11:00:00,83.81,83.92,83.5,83.55,96771.0,83.81,83.92,83.5,83.55,96771.0
2019-10-02 11:10:00,83.5,83.5,83.16,83.34,131082.0,83.5,83.5,83.16,83.34,131082.0
2019-10-02 11:20:00,83.37,83.52,83.11,83.18,64934.0,83.37,83.52,83.11,83.18,64934.0
2019-10-02 11:30:00,83.16,83.25,82.96,83.22,44530.0,83.16,83.25,82.96,83.22,44530.0
2019-10-02 11:40:00,83.2,83.32,83.0,83.0,38889.0,83.2,83.32,83.0,83.0,38889.0
2019-10-02 11:50:00,83.03,83.21,82.97,83.04,50344.0,83.03,83.21,82.97,83.04,50344.0
2019-10-02 12:00:00,82.98,83.02,82.85,82.88,43061.0,82.98,83.02,82.85,82.88,43061.0
2019-10-02 12:10:00,82.87,82.87,82.59,82.64,44026.0,82.87,82.87,82.59,82.64,44026.0
2019-10-02 12:20:00,82.62,82.71,82.49,82.5,43630.0,82.62,82.71,82.49,82.5,43630.0
2019-10-02 12:30:00,82.52,82.63,82.4,82.46,32647.0,82.52,82.63,82.4,82.46,32647.0
2019-10-02 12:40:00,82.49,82.56,82.25,82.27,52552.0,82.49,82.56,82.25,82.27,52552.0
2019-10-02 12:50:00,82.27,82.36,82.05,82.33,48725.0,82.27,82.36,82.05,82.33,48725.0
2019-10-02 13:00:00,82.34,82.92,82.31,82.83,87996.0,82.34,82.92,82.31,82.83,87996.0
2019-10-02 13:10:00,82.85,83.0,82.81,82.82,48134.0,82.85,83.0,82.81,82.82,48134.0
2019-10-02 13:20:00,82.83,82.92,82.72,82.82,27661.0,82.83,82.92,82.72,82.82,27661.0
2019-10-02 13:30:00,82.84,82.92,82.67,82.71,32538.0,82.84,82.92,82.67,82.71,32538.0
2019-10-02 13:40:00,82.71,82.76,82.5,82.57,28040.0,82.71,82.76,82.5,82.57,28040.0
2019-10-02 13:50:00,82.58,82.77,82.54,82.73,35469.0,82.58,82.77,82.54,82.73,35469.0
2019-10-02 14:00:00,82.73,82.96,82.63,82.93,43151.0,82.73,82.96,82.63,82.93,43151.0
2019-10-02 14:10:00,82.95,83.36,82.94,83.28,63736.0,82.95,83.36,82.94,83.28,63736.0
2019-10-02 14:20:00,83.3,83.55,83.29,83.53,69990.0,83.3,83.55,83.29,83.53,69990.0
2019-10-02 14:30:00,83.54,83.6,83.44,83.6,45441.0,83.54,83.6,83.44,83.6,45441.0
2019-10-02 14:40:00,83.61,83.87,83.55,83.77,52798.0,83.61,83.87,83.55,83.77,52798.0
2019-10-02 14:50:00,83.75,83.86,83.71,83.81,35950.0,83.75,83.86,83.71,83.81,35950.0
2019-10-02 15:00:00,83.86,83.87,83.62,83.69,56207.0,83.86,83.87,83.62,83.69,56207.0
2019-10-02 15:10:00,83.7,83.93,83.69,83.86,103103.0,83.7,83.93,83.69,83.86,103103.0
2019-10-02 15:20:00,83.86,83.91,83.67,83.73,85549.0,83.86,83.91,83.67,83.73,85549.0
2019-10-02 15:30:00,83.71,83.91,83.52,83.72,128733.0,83.71,83.91,83.52,83.72,128733.0
2019-10-02 15:40:00,83.73,83.75,83.39,83.44,101734.0,83.73,83.75,83.39,83.44,101734.0
2019-10-02 15:50:00,83.43,83.81,83.37,83.65,398043.0,83.43,83.81,83.37,83.65,398043.0
2019-10-03 09:30:00,83.61,83.61,82.52,82.52,55181.0,83.61,83.61,82.52,82.52,55181.0
2019-10-03 09:40:00,82.52,82.73,82.02,82.28,91009.0,82.52,82.73,82.02,82.28,91009.0
2019-10-03 09:50:00,82.25,82.38,82.15,82.24,34384.0,82.25,82.38,82.15,82.24,34384.0
2019-10-03 10:00:00,82.23,82.23,80.87,81.16,119305.0,82.23,82.23,80.87,81.16,119305.0
2019-10-03 10:10:00,81.13,81.65,80.95,81.58,74380.0,81.13,81.65,80.95,81.58,74380.0
2019-10-03 10:20:00,81.56,82.12,81.47,81.91,77002.0,81.56,82.12,81.47,81.91,77002.0
2019-10-03 10:30:00,81.92,82.12,81.81,82.01,56645.0,81.92,82.12,81.81,82.01,56645.0
2019-10-03 10:40:00,81.99,82.03,81.65,81.68,66911.0,81.99,82.03,81.65,81.68,66911.0
2019-10-03 10:50:00,81.73,81.97,81.52,81.97,26871.0,81.73,81.97,81.52,81.97,26871.0
2019-10-03 11:00:00,81.97,82.63,81.89,82.56,58827.0,81.97,82.63,81.89,82.56,58827.0
2019-10-03 11:10:00,82.59,83.06,82.47,82.93,67109.0,82.59,83.06,82.47,82.93,67109.0
2019-10-03 11:20:00,82.95,83.05,82.81,82.94,58494.0,82.95,83.05,82.81,82.94,58494.0
2019-10-03 11:30:00,82.92,82.98,82.6,82.62,42273.0,82.92,82.98,82.6,82.62,42273.0
2019-10-03 11:40:00,82.62,82.64,82.25,82.3,55029.0,82.62,82.64,82.25,82.3,55029.0
2019-10-03 11:50:00,82.28,82.38,82.0,82.01,31092.0,82.28,82.38,82.0,82.01,31092.0
2019-10-03 12:00:00,82.04,82.33,82.03,82.19,34946.0,82.04,82.33,82.03,82.19,34946.0
2019-10-03 12:10:00,82.19,82.38,82.11,82.15,33550.0,82.19,82.38,82.11,82.15,33550.0
2019-10-03 12:20:00,82.12,82.47,82.09,82.39,31061.0,82.12,82.47,82.09,82.39,31061.0
2019-10-03 12:30:00,82.41,82.51,82.35,82.49,21975.0,82.41,82.51,82.35,82.49,21975.0
2019-10-03 12:40:00,82.52,82.69,82.4,82.53,31488.0,82.52,82.69,82.4,82.53,31488.0
2019-10-03 12:50:00,82.55,82.59,82.37,82.45,32010.0,82.55,82.59,82.37,82.45,32010.0
2019-10-03 13:00:00,82.45,82.48,82.3,82.3,24018.0,82.45,82.48,82.3,82.3,24018.0
2019-10-03 13:10:00,82.31,82.37,82.16,82.21,19694.0,82.31,82.37,82.16,82.21,19694.0
2019-10-03 13:20:00,82.2,82.38,82.18,82.27,34360.0,82.2,82.38,82.18,82.27,34360.0
2019-10-03 13:30:00,82.27,82.39,82.23,82.33,27026.0,82.27,82.39,82.23,82.33,27026.0
2019-10-03 13:40:00,82.4,82.56,82.4,82.52,34835.0,82.4,82.56,82.4,82.52,34835.0
2019-10-03 13:50:00,82.52,82.69,82.52,82.69,17644.0,82.52,82.69,82.52,82.69,17644.0
2019-10-03 14:00:00,82.67,82.79,82.62,82.73,30896.0,82.67,82.79,82.62,82.73,30896.0
2019-10-03 14:10:00,82.75,83.09,82.75,83.02,37415.0,82.75,83.09,82.75,83.02,37415.0
2019-10-03 14:20:00,83.04,83.25,83.0,83.25,27334.0,83.04,83.25,83.0,83.25,27334.0
2019-10-03 14:30:00,83.24,83.28,83.01,83.02,26144.0,83.24,83.28,83.01,83.02,26144.0
2019-10-03 14:40:00,83.01,83.01,82.79,82.79,21802.0,83.01,83.01,82.79,82.79,21802.0
2019-10-03 14:50:00,82.79,82.82,82.71,82.73,22411.0,82.79,82.82,82.71,82.73,22411.0
2019-10-03 15:00:00,82.77,82.82,82.7,82.82,27044.0,82.77,82.82,82.7,82.82,27044.0
2019-10-03 15:10:00,82.82,82.92,82.8,82.92,26063.0,82.82,82.92,82.8,82.92,26063.0
2019-10-03 15:20:00,82.93,83.01,82.9,82.99,30326.0,82.93,83.01,82.9,82.99,30326.0
2019-10-03 15:30:00,83.0,83.23,82.98,83.18,51220.0,83.0,83.23,82.98,83.18,51220.0
2019-10-03 15:40:00,83.19,83.21,82.98,82.98,53873.0,83.19,83.21,82.98,82.98,53873.0
2019-10-03 15:50:00,82.98,83.28,82.92,83.24,194870.0,82.98,83.28,82.92,83.24,194870.0
2019-10-04 09:30:00,83.53,83.92,83.22,83.23,32550.0,83.53,83.92,83.22,83.23,32550.0
2019-10-04 09:40:00,83.19,83.48,83.12,83.19,48649.0,83.19,83.48,83.12,83.19,48649.0
2019-10-04 09:50:00,83.23,83.75,83.15,83.75,40546.0,83.23,83.75,83.15,83.75,40546.0
2019-10-04 10:00:00,83.75,84.01,83.65,83.71,109062.0,83.75,84.01,83.65,83.71,109062.0
2019-10-04 10:10:00,83.69,84.18,83.66,84.08,28922.0,83.69,84.18,83.66,84.08,28922.0
2019-10-04 10:20:00,84.09,84.14,83.74,83.8,28536.0,84.09,84.14,83.74,83.8,28536.0
2019-10-04 10:30:00,83.79,83.79,83.49,83.65,24949.0,83.79,83.79,83.49,83.65,24949.0
2019-10-04 10:40:00,83.73,83.93,83.71,83.87,22807.0,83.73,83.93,83.71,83.87,22807.0
2019-10-04 10:50:00,83.86,84.07,83.86,83.97,16682.0,83.86,84.07,83.86,83.97,16682.0
2019-10-04 11:00:00,83.97,84.1,83.86,84.03,18994.0,83.97,84.1,83.86,84.03,18994.0
2019-10-04 11:10:00,84.02,84.13,84.0,84.05,36157.0,84.02,84.13,84.0,84.05,36157.0
2019-10-04 11:20:00,84.05,84.09,83.96,84.02,39498.0,84.05,84.09,83.96,84.02,39498.0
2019-10-04 11:30:00,84.06,84.24,84.04,84.19,56028.0,84.06,84.24,84.04,84.19,56028.0
2019-10-04 11:40:00,84.19,84.22,84.04,84.17,32883.0,84.19,84.22,84.04,84.17,32883.0
2019-10-04 11:50:00,84.21,84.32,84.09,84.09,19602.0,84.21,84.32,84.09,84.09,19602.0
2019-10-04 12:00:00,84.1,84.24,84.01,84.21,27249.0,84.1,84.24,84.01,84.21,27249.0
2019-10-04 12:10:00,84.22,84.22,84.07,84.14,18451.0,84.22,84.22,84.07,84.14,18451.0
2019-10-04 12:20:00,84.14,84.2,84.09,84.14,19838.0,84.14,84.2,84.09,84.14,19838.0
2019-10-04 12:30:00,84.14,84.25,84.12,84.24,21983.0,84.14,84.25,84.12,84.24,21983.0
2019-10-04 12:40:00,84.24,84.32,84.16,84.32,49139.0,84.24,84.32,84.16,84.32,49139.0
2019-10-04 12:50:00,84.31,84.31,84.26,84.29,37557.0,84.31,84.31,84.26,84.29,37557.0
2019-10-04 13:00:00,84.28,84.32,84.24,84.3,28649.0,84.28,84.32,84.24,84.3,28649.0
2019-10-04 13:10:00,84.3,84.37,84.26,84.29,44257.0,84.3,84.37,84.26,84.29,44257.0
2019-10-04 13:20:00,84.29,84.31,84.23,84.26,25472.0,84.29,84.31,84.23,84.26,25472.0
2019-10-04 13:30:00,84.28,84.28,84.07,84.1,19417.0,84.28,84.28,84.07,84.1,19417.0
2019-10-04 13:40:00,84.1,84.26,84.1,84.23,31579.0,84.1,84.26,84.1,84.23,31579.0
2019-10-04 13:50:00,84.24,84.29,84.18,84.24,12478.0,84.24,84.29,84.18,84.24,12478.0
2019-10-04 14:00:00,84.28,84.3,84.18,84.23,24120.0,84.28,84.3,84.18,84.23,24120.0
2019-10-04 14:10:00,84.24,84.25,84.19,84.22,32392.0,84.24,84.25,84.19,84.22,32392.0
2019-10-04 14:20:00,84.22,84.45,84.21,84.43,24170.0,84.22,84.45,84.21,84.43,24170.0
2019-10-04 14:30:00,84.42,84.47,84.33,84.45,15271.0,84.42,84.47,84.33,84.45,15271.0
2019-10-04 14:40:00,84.47,84.47,84.33,84.36,14455.0,84.47,84.47,84.33,84.36,14455.0
2019-10-04 14:50:00,84.37,84.39,84.32,84.33,14022.0,84.37,84.39,84.32,84.33,14022.0
2019-10-04 15:00:00,84.33,84.36,84.28,84.33,25688.0,84.33,84.36,84.28,84.33,25688.0
2019-10-04 15:10:00,84.34,84.36,84.22,84.3,22078.0,84.34,84.36,84.22,84.3,22078.0
2019-10-04 15:20:00,84.3,84.39,84.27,84.33,23993.0,84.3,84.39,84.27,84.33,23993.0
2019-10-04 15:30:00,84.34,84.39,84.25,84.25,43147.0,84.34,84.39,84.25,84.25,43147.0
2019-10-04 15:40:00,84.25,84.4,84.19,84.37,56334.0,84.25,84.4,84.19,84.37,56334.0
2019-10-04 15:50:00,84.35,84.38,84.23,84.3,144421.0,84.35,84.38,84.23,84.3,144421.0
2019-10-07 09:30:00,83.78,84.82,83.61,84.39,83835.0,83.78,84.82,83.61,84.39,83835.0
2019-10-07 09:40:00,84.5,84.54,84.29,84.45,20223.0,84.5,84.54,84.29,84.45,20223.0
2019-10-07 09:50:00,84.42,84.69,84.42,84.64,13714.0,84.42,84.69,84.42,84.64,13714.0
2019-10-07 10:00:00,84.57,84.61,84.36,84.45,20907.0,84.57,84.61,84.36,84.45,20907.0
2019-10-07 10:10:00,84.48,84.63,84.4,84.42,15777.0,84.48,84.63,84.4,84.42,15777.0
2019-10-07 10:20:00,84.44,84.6,84.34,84.37,66047.0,84.44,84.6,84.34,84.37,66047.0
2019-10-07 10:30:00,84.35,84.51,84.24,84.24,22334.0,84.35,84.51,84.24,84.24,22334.0
2019-10-07 10:40:00,84.29,84.31,83.98,83.99,43121.0,84.29,84.31,83.98,83.99,43121.0
2019-10-07 10:50:00,83.97,84.09,83.88,83.99,37216.0,83.97,84.09,83.88,83.99,37216.0
2019-10-07 11:00:00,84.03,84.34,83.99,84.33,22217.0,84.03,84.34,83.99,84.33,22217.0
2019-10-07 11:10:00,84.36,84.38,84.27,84.35,16473.0,84.36,84.38,84.27,84.35,16473.0
2019-10-07 11:20:00,84.41,84.47,84.31,84.37,8214.0,84.41,84.47,84.31,84.37,8214.0
2019-10-07 11:30:00,84.38,84.52,84.37,84.43,9185.0,84.38,84.52,84.37,84.43,9185.0
2019-10-07 11:40:00,84.43,84.6,84.41,84.6,11634.0,84.43,84.6,84.41,84.6,11634.0
2019-10-07 11:50:00,84.6,84.72,84.58,84.65,17251.0,84.6,84.72,84.58,84.65,17251.0
2019-10-07 12:00:00,84.63,84.7,84.58,84.67,14761.0,84.63,84.7,84.58,84.67,14761.0
2019-10-07 12:10:00,84.66,84.8,84.65,84.74,17221.0,84.66,84.8,84.65,84.74,17221.0
2019-10-07 12:20:00,84.76,84.91,84.76,84.77,34896.0,84.76,84.91,84.76,84.77,34896.0
2019-10-07 12:30:00,84.76,84.78,84.68,84.74,11829.0,84.76,84.78,84.68,84.74,11829.0
2019-10-07 12:40:00,84.72,84.93,84.71,84.91,13067.0,84.72,84.93,84.71,84.91,13067.0
2019-10-07 12:50:00,84.93,84.96,84.89,84.93,9116.0,84.93,84.96,84.89,84.93,9116.0
2019-10-07 13:00:00,84.93,85.07,84.81,84.81,64857.0,84.93,85.07,84.81,84.81,64857.0
2019-10-07 13:10:00,84.81,84.9,84.74,84.8,11202.0,84.81,84.9,84.74,84.8,11202.0
2019-10-07 13:20:00,84.8,84.93,84.79,84.9,8134.0,84.8,84.93,84.79,84.9,8134.0
2019-10-07 13:30:00,84.94,85.26,84.87,85.17,36915.0,84.94,85.26,84.87,85.17,36915.0
2019-10-07 13:40:00,85.17,85.19,85.0,85.03,17356.0,85.17,85.19,85.0,85.03,17356.0
2019-10-07 13:50:00,85.04,85.12,85.02,85.12,9597.0,85.04,85.12,85.02,85.12,9597.0
2019-10-07 14:00:00,85.11,85.12,84.92,84.97,48343.0,85.11,85.12,84.92,84.97,48343.0
2019-10-07 14:10:00,84.96,84.97,84.78,84.85,48167.0,84.96,84.97,84.78,84.85,48167.0
2019-10-07 14:20:00,84.85,84.93,84.85,84.89,18635.0,84.85,84.93,84.85,84.89,18635.0
2019-10-07 14:30:00,84.9,84.9,84.69,84.75,23355.0,84.9,84.9,84.69,84.75,23355.0
2019-10-07 14:40:00,84.74,84.79,84.68,84.69,18960.0,84.74,84.79,84.68,84.69,18960.0
2019-10-07 14:50:00,84.7,84.81,84.61,84.81,20722.0,84.7,84.81,84.61,84.81,20722.0
2019-10-07 15:00:00,84.8,84.86,84.69,84.86,16312.0,84.8,84.86,84.69,84.86,16312.0
2019-10-07 15:10:00,84.87,84.96,84.78,84.96,67778.0,84.87,84.96,84.78,84.96,67778.0
2019-10-07 15:20:00,84.96,85.04,84.88,84.97,78274.0,84.96,85.04,84.88,84.97,78274.0
2019-10-07 15:30:00,84.95,84.98,84.8,84.85,41349.0,84.95,84.98,84.8,84.85,41349.0
2019-10-07 15:40:00,84.86,84.93,84.81,84.83,45695.0,84.86,84.93,84.81,84.83,45695.0
2019-10-07 15:50:00,84.82,85.03,84.76,84.9,277469.0,84.82,85.03,84.76,84.9,277469.0
2019-10-08 09:30:00,84.25,84.29,83.91,84.08,54905.0,84.25,84.29,83.91,84.08,54905.0
2019-10-08 09:40:00,84.0,84.53,83.9,84.46,37029.0,84.0,84.53,83.9,84.46,37029.0
2019-10-08 09:50:00,84.46,84.46,84.18,84.19,34792.0,84.46,84.46,84.18,84.19,34792.0
2019-10-08 10:00:00,84.22,84.33,84.06,84.29,32085.0,84.22,84.33,84.06,84.29,32085.0
2019-10-08 10:10:00,84.31,84.72,84.31,84.7,31742.0,84.31,84.72,84.31,84.7,31742.0
2019-10-08 10:20:00,84.7,84.7,84.39,84.42,26555.0,84.7,84.7,84.39,84.42,26555.0
2019-10-08 10:30:00,84.41,84.72,84.39,84.72,22256.0,84.41,84.72,84.39,84.72,22256.0
2019-10-08 10:40:00,84.72,84.91,84.64,84.83,31360.0,84.72,84.91,84.64,84.83,31360.0
2019-10-08 10:50:00,84.82,85.15,84.78,85.13,36617.0,84.82,85.15,84.78,85.13,36617.0
2019-10-08 11:00:00,85.14,85.37,85.06,85.32,45841.0,85.14,85.37,85.06,85.32,45841.0
2019-10-08 11:10:00,85.32,85.63,85.23,85.56,76092.0,85.32,85.63,85.23,85.56,76092.0
2019-10-08 11:20:00,85.53,85.57,85.37,85.4,91396.0,85.53,85.57,85.37,85.4,91396.0
2019-10-08 11:30:00,85.4,85.42,85.1,85.24,65147.0,85.4,85.42,85.1,85.24,65147.0
2019-10-08 11:40:00,85.22,85.28,85.09,85.26,26592.0,85.22,85.28,85.09,85.26,26592.0
2019-10-08 11:50:00,85.26,85.56,85.24,85.53,28369.0,85.26,85.56,85.24,85.53,28369.0
2019-10-08 12:00:00,85.53,85.57,85.42,85.46,25137.0,85.53,85.57,85.42,85.46,25137.0
2019-10-08 12:10:00,85.47,85.64,85.47,85.62,19869.0,85.47,85.64,85.47,85.62,19869.0
2019-10-08 12:20:00,85.64,85.76,85.63,85.76,17174.0,85.64,85.76,85.63,85.76,17174.0
2019-10-08 12:30:00,85.76,85.78,85.63,85.64,17643.0,85.76,85.78,85.63,85.64,17643.0
2019-10-08 12:40:00,85.64,85.95,85.56,85.83,31757.0,85.64,85.95,85.56,85.83,31757.0
2019-10-08 12:50:00,85.83,85.83,85.51,85.58,17458.0,85.83,85.83,85.51,85.58,17458.0
2019-10-08 13:00:00,85.58,85.71,85.54,85.7,13781.0,85.58,85.71,85.54,85.7,13781.0
2019-10-08 13:10:00,85.69,85.76,85.6,85.68,19408.0,85.69,85.76,85.6,85.68,19408.0
2019-10-08 13:20:00,85.68,85.86,85.68,85.83,20423.0,85.68,85.86,85.68,85.83,20423.0
2019-10-08 13:30:00,85.84,85.93,85.72,85.82,29121.0,85.84,85.93,85.72,85.82,29121.0
2019-10-08 13:40:00,85.84,86.01,85.83,85.87,21904.0,85.84,86.01,85.83,85.87,21904.0
2019-10-08 13:50:00,85.86,85.93,85.67,85.7,23656.0,85.86,85.93,85.67,85.7,23656.0
2019-10-08 14:00:00,85.72,85.87,85.63,85.84,23732.0,85.72,85.87,85.63,85.84,23732.0
2019-10-08 14:10:00,85.83,85.89,85.77,85.85,15370.0,85.83,85.89,85.77,85.85,15370.0
2019-10-08 14:20:00,85.85,85.89,85.77,85.84,23610.0,85.85,85.89,85.77,85.84,23610.0
2019-10-08 14:30:00,85.85,86.12,85.79,85.89,118022.0,85.85,86.12,85.79,85.89,118022.0
2019-10-08 14:40:00,85.87,85.97,85.73,85.95,32481.0,85.87,85.97,85.73,85.95,32481.0
2019-10-08 14:50:00,85.94,85.96,85.25,85.37,48304.0,85.94,85.96,85.25,85.37,48304.0
2019-10-08 15:00:00,85.41,85.58,85.25,85.27,39786.0,85.41,85.58,85.25,85.27,39786.0
2019-10-08 15:10:00,85.28,85.29,85.07,85.22,60743.0,85.28,85.29,85.07,85.22,60743.0
2019-10-08 15:20:00,85.22,85.33,85.15,85.31,43376.0,85.22,85.33,85.15,85.31,43376.0
2019-10-08 15:30:00,85.31,85.38,84.93,84.96,56384.0,85.31,85.38,84.93,84.96,56384.0
2019-10-08 15:40:00,84.97,84.99,84.84,84.89,90756.0,84.97,84.99,84.84,84.89,90756.0
2019-10-08 15:50:00,84.91,84.95,84.68,84.68,294727.0,84.91,84.95,84.68,84.68,294727.0
2019-10-09 09:30:00,85.75,86.6,85.73,86.44,57910.0,85.75,86.6,85.73,86.44,57910.0
2019-10-09 09:40:00,86.42,86.88,86.35,86.72,54350.0,86.42,86.88,86.35,86.72,54350.0
2019-10-09 09:50:00,86.69,87.23,86.51,87.21,101196.0,86.69,87.23,86.51,87.21,101196.0
2019-10-09 10:00:00,87.22,87.22,86.82,86.95,112843.0,87.22,87.22,86.82,86.95,112843.0
2019-10-09 10:10:00,86.95,87.13,86.9,87.06,84972.0,86.95,87.13,86.9,87.06,84972.0
2019-10-09 10:20:00,87.06,87.2,86.91,87.14,58360.0,87.06,87.2,86.91,87.14,58360.0
2019-10-09 10:30:00,87.13,87.51,87.1,87.25,118437.0,87.13,87.51,87.1,87.25,118437.0
2019-10-09 10:40:00,87.26,87.45,87.16,87.17,51029.0,87.26,87.45,87.16,87.17,51029.0
2019-10-09 10:50:00,87.15,87.21,86.86,87.2,53026.0,87.15,87.21,86.86,87.2,53026.0
2019-10-09 11:00:00,87.2,87.24,86.58,86.63,39959.0,87.2,87.24,86.58,86.63,39959.0
2019-10-09 11:10:00,86.64,86.73,86.54,86.65,38813.0,86.64,86.73,86.54,86.65,38813.0
2019-10-09 11:20:00,86.67,86.82,86.62,86.8,32464.0,86.67,86.82,86.62,86.8,32464.0
2019-10-09 11:30:00,86.79,86.8,86.54,86.65,48490.0,86.79,86.8,86.54,86.65,48490.0
2019-10-09 11:40:00,86.65,87.19,86.57,87.04,79285.0,86.65,87.19,86.57,87.04,79285.0
2019-10-09 11:50:00,87.04,87.21,86.8,86.8,34892.0,87.04,87.21,86.8,86.8,34892.0
2019-10-09 12:00:00,86.81,86.96,86.77,86.78,22492.0,86.81,86.96,86.77,86.78,22492.0
2019-10-09 12:10:00,86.77,86.94,86.75,86.88,34859.0,86.77,86.94,86.75,86.88,34859.0
2019-10-09 12:20:00,86.88,86.92,86.82,86.87,30106.0,86.88,86.92,86.82,86.87,30106.0
2019-10-09 12:30:00,86.88,86.88,86.67,86.67,63563.0,86.88,86.88,86.67,86.67,63563.0
2019-10-09 12:40:00,86.67,86.78,86.63,86.73,22986.0,86.67,86.78,86.63,86.73,22986.0
2019-10-09 12:50:00,86.72,86.72,86.6,86.72,23164.0,86.72,86.72,86.6,86.72,23164.0
2019-10-09 13:00:00,86.74,86.94,86.74,86.81,53891.0,86.74,86.94,86.74,86.81,53891.0
2019-10-09 13:10:00,86.8,86.82,86.64,86.65,20463.0,86.8,86.82,86.64,86.65,20463.0
2019-10-09 13:20:00,86.66,86.78,86.63,86.74,38699.0,86.66,86.78,86.63,86.74,38699.0
2019-10-09 13:30:00,86.73,86.79,86.63,86.63,44548.0,86.73,86.79,86.63,86.63,44548.0
2019-10-09 13:40:00,86.65,86.67,86.46,86.52,29421.0,86.65,86.67,86.46,86.52,29421.0
2019-10-09 13:50:00,86.5,86.56,86.47,86.48,17749.0,86.5,86.56,86.47,86.48,17749.0
2019-10-09 14:00:00,86.47,86.51,86.32,86.38,26124.0,86.47,86.51,86.32,86.38,26124.0
2019-10-09 14:10:00,86.4,86.45,86.29,86.33,35928.0,86.4,86.45,86.29,86.33,35928.0
2019-10-09 14:20:00,86.32,86.39,86.27,86.37,28304.0,86.32,86.39,86.27,86.37,28304.0
2019-10-09 14:30:00,86.37,86.5,86.32,86.42,39093.0,86.37,86.5,86.32,86.42,39093.0
2019-10-09 14:40:00,86.43,86.62,86.43,86.6,18080.0,86.43,86.62,86.43,86.6,18080.0
2019-10-09 14:50:00,86.59,86.73,86.59,86.62,35936.0,86.59,86.73,86.59,86.62,35936.0
2019-10-09 15:00:00,86.62,86.68,86.51,86.54,29048.0,86.62,86.68,86.51,86.54,29048.0
2019-10-09 15:10:00,86.53,86.53,86.35,86.36,55183.0,86.53,86.53,86.35,86.36,55183.0
2019-10-09 15:20:00,86.37,86.43,86.27,86.41,38022.0,86.37,86.43,86.27,86.41,38022.0
2019-10-09 15:30:00,86.41,86.45,86.34,86.43,65446.0,86.41,86.45,86.34,86.43,65446.0
2019-10-09 15:40:00,86.44,86.51,86.25,86.38,165851.0,86.44,86.51,86.25,86.38,165851.0
2019-10-09 15:50:00,86.38,86.56,86.36,86.43,277111.0,86.38,86.56,86.36,86.43,277111.0
2019-10-10 09:30:00,85.39,85.66,84.73,85.27,157750.0,85.39,85.66,84.73,85.27,157750.0
2019-10-10 09:40:00,85.31,85.82,85.13,85.7,99818.0,85.31,85.82,85.13,85.7,99818.0
2019-10-10 09:50:00,85.73,86.5,85.64,86.36,56172.0,85.73,86.5,85.64,86.36,56172.0
2019-10-10 10:00:00,86.36,86.39,86.15,86.22,83560.0,86.36,86.39,86.15,86.22,83560.0
2019-10-10 10:10:00,86.2,86.61,86.2,86.51,58190.0,86.2,86.61,86.2,86.51,58190.0
2019-10-10 10:20:00,86.54,86.76,86.43,86.7,29793.0,86.54,86.76,86.43,86.7,29793.0
2019-10-10 10:30:00,86.68,86.99,86.64,86.73,52761.0,86.68,86.99,86.64,86.73,52761.0
2019-10-10 10:40:00,86.74,86.93,86.74,86.88,54774.0,86.74,86.93,86.74,86.88,54774.0
2019-10-10 10:50:00,86.84,87.18,86.78,87.18,70063.0,86.84,87.18,86.78,87.18,70063.0
2019-10-10 11:00:00,87.2,87.27,86.97,87.18,29072.0,87.2,87.27,86.97,87.18,29072.0
2019-10-10 11:10:00,87.2,87.42,87.19,87.38,19203.0,87.2,87.42,87.19,87.38,19203.0
2019-10-10 11:20:00,87.37,87.38,87.22,87.24,18140.0,87.37,87.38,87.22,87.24,18140.0
2019-10-10 11:30:00,87.24,87.34,87.09,87.13,10118.0,87.24,87.34,87.09,87.13,10118.0
2019-10-10 11:40:00,87.14,87.46,87.09,87.45,77004.0,87.14,87.46,87.09,87.45,77004.0
2019-10-10 11:50:00,87.45,87.45,87.12,87.2,22148.0,87.45,87.45,87.12,87.2,22148.0
2019-10-10 12:00:00,87.19,87.25,87.11,87.11,10575.0,87.19,87.25,87.11,87.11,10575.0
2019-10-10 12:10:00,87.1,87.21,87.01,87.07,33447.0,87.1,87.21,87.01,87.07,33447.0
2019-10-10 12:20:00,87.05,87.05,86.91,86.91,6865.0,87.05,87.05,86.91,86.91,6865.0
2019-10-10 12:30:00,86.91,86.95,86.74,86.77,16275.0,86.91,86.95,86.74,86.77,16275.0
2019-10-10 12:40:00,86.76,86.84,86.71,86.82,55452.0,86.76,86.84,86.71,86.82,55452.0
2019-10-10 12:50:00,86.84,87.0,86.75,86.95,17167.0,86.84,87.0,86.75,86.95,17167.0
2019-10-10 13:00:00,86.94,87.08,86.93,87.08,11875.0,86.94,87.08,86.93,87.08,11875.0
2019-10-10 13:10:00,87.06,87.15,87.05,87.14,13346.0,87.06,87.15,87.05,87.14,13346.0
2019-10-10 13:20:00,87.15,87.22,87.1,87.14,15724.0,87.15,87.22,87.1,87.14,15724.0
2019-10-10 13:30:00,87.14,87.14,86.89,87.0,12230.0,87.14,87.14,86.89,87.0,12230.0
2019-10-10 13:40:00,87.01,87.25,87.01,87.25,39463.0,87.01,87.25,87.01,87.25,39463.0
2019-10-10 13:50:00,87.26,87.53,87.25,87.49,19765.0,87.26,87.53,87.25,87.49,19765.0
2019-10-10 14:00:00,87.49,87.53,86.96,87.13,25529.0,87.49,87.53,86.96,87.13,25529.0
2019-10-10 14:10:00,87.1,87.36,87.1,87.31,7532.0,87.1,87.36,87.1,87.31,7532.0
2019-10-10 14:20:00,87.33,87.36,87.25,87.31,10753.0,87.33,87.36,87.25,87.31,10753.0
2019-10-10 14:30:00,87.29,87.45,87.29,87.39,13058.0,87.29,87.45,87.29,87.39,13058.0
2019-10-10 14:40:00,87.39,87.51,87.29,87.51,12595.0,87.39,87.51,87.29,87.51,12595.0
2019-10-10 14:50:00,87.5,87.63,87.44,87.59,16138.0,87.5,87.63,87.44,87.59,16138.0
2019-10-10 15:00:00,87.6,87.65,87.45,87.53,26975.0,87.6,87.65,87.45,87.53,26975.0
2019-10-10 15:10:00,87.52,87.64,87.5,87.61,19934.0,87.52,87.64,87.5,87.61,19934.0
2019-10-10 15:20:00,87.62,87.7,87.6,87.62,26455.0,87.62,87.7,87.6,87.62,26455.0
2019-10-10 15:30:00,87.62,87.68,87.52,87.54,29691.0,87.62,87.68,87.52,87.54,29691.0
2019-10-10 15:40:00,87.55,87.73,87.5,87.67,41883.0,87.55,87.73,87.5,87.67,41883.0
2019-10-10 15:50:00,87.67,87.76,87.19,87.35,398891.0,87.67,87.76,87.19,87.35,398891.0
2019-10-11 09:30:00,88.5,89.13,88.12,88.67,85447.0,88.5,89.13,88.12,88.67,85447.0
2019-10-11 09:40:00,88.67,88.76,88.37,88.68,53300.0,88.67,88.76,88.37,88.68,53300.0
2019-10-11 09:50:00,88.59,88.59,88.14,88.27,47231.0,88.59,88.59,88.14,88.27,47231.0
2019-10-11 10:00:00,88.32,88.44,88.04,88.39,59140.0,88.32,88.44,88.04,88.39,59140.0
2019-10-11 10:10:00,88.39,88.5,88.15,88.41,58835.0,88.39,88.5,88.15,88.41,58835.0
2019-10-11 10:20:00,88.39,88.57,88.28,88.54,34463.0,88.39,88.57,88.28,88.54,34463.0
2019-10-11 10:30:00,88.56,88.57,88.22,88.22,28936.0,88.56,88.57,88.22,88.22,28936.0
2019-10-11 10:40:00,88.22,88.4,88.15,88.24,22420.0,88.22,88.4,88.15,88.24,22420.0
2019-10-11 10:50:00,88.22,88.44,88.19,88.29,19890.0,88.22,88.44,88.19,88.29,19890.0
2019-10-11 11:00:00,88.32,88.47,88.25,88.39,23393.0,88.32,88.47,88.25,88.39,23393.0
2019-10-11 11:10:00,88.45,88.51,88.32,88.48,21244.0,88.45,88.51,88.32,88.48,21244.0
2019-10-11 11:20:00,88.48,88.56,88.4,88.5,15903.0,88.48,88.56,88.4,88.5,15903.0
2019-10-11 11:30:00,88.5,88.66,88.46,88.53,37887.0,88.5,88.66,88.46,88.53,37887.0
2019-10-11 11:40:00,88.51,88.59,88.18,88.27,42260.0,88.51,88.59,88.18,88.27,42260.0
2019-10-11 11:50:00,88.28,88.41,88.15,88.38,21846.0,88.28,88.41,88.15,88.38,21846.0
2019-10-11 12:00:00,88.41,88.41,88.09,88.12,17116.0,88.41,88.41,88.09,88.12,17116.0
2019-10-11 12:10:00,88.13,88.31,88.13,88.22,16972.0,88.13,88.31,88.13,88.22,16972.0
2019-10-11 12:20:00,88.22,88.4,88.18,88.31,14269.0,88.22,88.4,88.18,88.31,14269.0
2019-10-11 12:30:00,88.32,88.33,87.72,88.16,46808.0,88.32,88.33,87.72,88.16,46808.0
2019-10-11 12:40:00,88.16,88.18,88.01,88.02,17055.0,88.16,88.18,88.01,88.02,17055.0
2019-10-11 12:50:00,88.01,88.28,88.01,88.25,13879.0,88.01,88.28,88.01,88.25,13879.0
2019-10-11 13:00:00,88.24,88.24,88.1,88.15,13809.0,88.24,88.24,88.1,88.15,13809.0
2019-10-11 13:10:00,88.15,88.21,88.05,88.09,10670.0,88.15,88.21,88.05,88.09,10670.0
2019-10-11 13:20:00,88.09,88.27,87.92,88.12,21309.0,88.09,88.27,87.92,88.12,21309.0
2019-10-11 13:30:00,88.11,88.29,88.06,88.19,15571.0,88.11,88.29,88.06,88.19,15571.0
2019-10-11 13:40:00,88.18,88.36,88.18,88.28,18101.0,88.18,88.36,88.18,88.28,18101.0
2019-10-11 13:50:00,88.29,88.35,88.19,88.22,21035.0,88.29,88.35,88.19,88.22,21035.0
2019-10-11 14:00:00,88.24,88.25,88.1,88.16,13254.0,88.24,88.25,88.1,88.16,13254.0
2019-10-11 14:10:00,88.14,88.14,88.03,88.12,16120.0,88.14,88.14,88.03,88.12,16120.0
2019-10-11 14:20:00,88.15,88.25,88.05,88.24,14685.0,88.15,88.25,88.05,88.24,14685.0
2019-10-11 14:30:00,88.26,88.27,88.14,88.17,17031.0,88.26,88.27,88.14,88.17,17031.0
2019-10-11 14:40:00,88.16,88.31,88.14,88.22,17185.0,88.16,88.31,88.14,88.22,17185.0
2019-10-11 14:50:00,88.19,88.25,88.12,88.17,17717.0,88.19,88.25,88.12,88.17,17717.0
2019-10-11 15:00:00,88.14,88.2,88.1,88.17,23212.0,88.14,88.2,88.1,88.17,23212.0
2019-10-11 15:10:00,88.13,88.16,88.05,88.05,21611.0,88.13,88.16,88.05,88.05,21611.0
2019-10-11 15:20:00,88.06,88.08,87.96,88.01,25255.0,88.06,88.08,87.96,88.01,25255.0
2019-10-11 15:30:00,88.01,88.11,87.86,88.11,70960.0,88.01,88.11,87.86,88.11,70960.0
2019-10-11 15:40:00,88.09,88.14,87.6,87.76,71875.0,88.09,88.14,87.6,87.76,71875.0
2019-10-11 15:50:00,87.74,87.82,87.12,87.19,376095.0,87.74,87.82,87.12,87.19,376095.0
2019-10-14 09:30:00,87.08,87.15,86.31,86.68,63594.0,87.08,87.15,86.31,86.68,63594.0
2019-10-14 09:40:00,86.66,87.04,86.63,86.82,53412.0,86.66,87.04,86.63,86.82,53412.0
2019-10-14 09:50:00,86.83,86.83,86.53,86.67,46816.0,86.83,86.83,86.53,86.67,46816.0
2019-10-14 10:00:00,86.67,86.83,86.6,86.8,102195.0,86.67,86.83,86.6,86.8,102195.0
2019-10-14 10:10:00,86.76,86.76,86.35,86.35,45580.0,86.76,86.76,86.35,86.35,45580.0
2019-10-14 10:20:00,86.37,86.63,86.33,86.48,56065.0,86.37,86.63,86.33,86.48,56065.0
2019-10-14 10:30:00,86.44,86.51,86.33,86.51,77867.0,86.44,86.51,86.33,86.51,77867.0
2019-10-14 10:40:00,86.51,86.56,86.24,86.35,65298.0,86.51,86.56,86.24,86.35,65298.0
2019-10-14 10:50:00,86.37,86.52,86.25,86.52,54697.0,86.37,86.52,86.25,86.52,54697.0
2019-10-14 11:00:00,86.54,86.67,86.46,86.62,33861.0,86.54,86.67,86.46,86.62,33861.0
2019-10-14 11:10:00,86.63,86.74,86.55,86.61,44943.0,86.63,86.74,86.55,86.61,44943.0
2019-10-14 11:20:00,86.62,86.69,86.54,86.63,26161.0,86.62,86.69,86.54,86.63,26161.0
2019-10-14 11:30:00,86.61,86.66,86.53,86.63,31788.0,86.61,86.66,86.53,86.63,31788.0
2019-10-14 11:40:00,86.63,86.74,86.53,86.71,33874.0,86.63,86.74,86.53,86.71,33874.0
2019-10-14 11:50:00,86.71,86.75,86.62,86.75,60654.0,86.71,86.75,86.62,86.75,60654.0
2019-10-14 12:00:00,86.75,86.76,86.64,86.73,61516.0,86.75,86.76,86.64,86.73,61516.0
2019-10-14 12:10:00,86.74,86.93,86.72,86.85,55470.0,86.74,86.93,86.72,86.85,55470.0
2019-10-14 12:20:00,86.85,86.85,86.59,86.65,39643.0,86.85,86.85,86.59,86.65,39643.0
2019-10-14 12:30:00,86.65,86.67,86.56,86.6,14313.0,86.65,86.67,86.56,86.6,14313.0
2019-10-14 12:40:00,86.6,86.68,86.56,86.63,35363.0,86.6,86.68,86.56,86.63,35363.0
2019-10-14 12:50:00,86.63,86.63,86.47,86.52,19421.0,86.63,86.63,86.47,86.52,19421.0
2019-10-14 13:00:00,86.51,86.64,86.47,86.61,23947.0,86.51,86.64,86.47,86.61,23947.0
2019-10-14 13:10:00,86.6,86.67,86.52,86.63,30171.0,86.6,86.67,86.52,86.63,30171.0
2019-10-14 13:20:00,86.64,86.73,86.63,86.69,27606.0,86.64,86.73,86.63,86.69,27606.0
2019-10-14 13:30:00,86.69,86.69,86.52,86.55,26791.0,86.69,86.69,86.52,86.55,26791.0
2019-10-14 13:40:00,86.55,86.6,86.49,86.56,31452.0,86.55,86.6,86.49,86.56,31452.0
2019-10-14 13:50:00,86.57,86.73,86.5,86.66,30327.0,86.57,86.73,86.5,86.66,30327.0
2019-10-14 14:00:00,86.67,86.68,86.55,86.59,23017.0,86.67,86.68,86.55,86.59,23017.0
2019-10-14 14:10:00,86.6,86.71,86.55,86.68,27017.0,86.6,86.71,86.55,86.68,27017.0
2019-10-14 14:20:00,86.7,86.7,86.53,86.53,18838.0,86.7,86.7,86.53,86.53,18838.0
2019-10-14 14:30:00,86.52,86.63,86.51,86.58,72368.0,86.52,86.63,86.51,86.58,72368.0
2019-10-14 14:40:00,86.57,86.65,86.5,86.53,44336.0,86.57,86.65,86.5,86.53,44336.0
2019-10-14 14:50:00,86.53,86.63,86.47,86.62,54381.0,86.53,86.63,86.47,86.62,54381.0
2019-10-14 15:00:00,86.61,86.67,86.57,86.66,128111.0,86.61,86.67,86.57,86.66,128111.0
2019-10-14 15:10:00,86.65,86.69,86.62,86.66,58835.0,86.65,86.69,86.62,86.66,58835.0
2019-10-14 15:20:00,86.66,86.97,86.62,86.91,175913.0,86.66,86.97,86.62,86.91,175913.0
2019-10-14 15:30:00,86.91,86.97,86.79,86.92,78155.0,86.91,86.97,86.79,86.92,78155.0
2019-10-14 15:40:00,86.93,86.97,86.82,86.85,105969.0,86.93,86.97,86.82,86.85,105969.0
2019-10-14 15:50:00,86.85,87.11,86.84,86.96,282396.0,86.85,87.11,86.84,86.96,282396.0
2019-10-15 09:30:00,87.28,87.5,86.68,87.2,98637.0,87.28,87.5,86.68,87.2,98637.0
2019-10-15 09:40:00,87.15,87.3,86.87,87.16,86680.0,87.15,87.3,86.87,87.16,86680.0
2019-10-15 09:50:00,87.17,87.17,86.76,86.89,147856.0,87.17,87.17,86.76,86.89,147856.0
2019-10-15 10:00:00,86.92,87.2,86.86,87.2,61106.0,86.92,87.2,86.86,87.2,61106.0
2019-10-15 10:10:00,87.23,87.3,87.14,87.23,110311.0,87.23,87.3,87.14,87.23,110311.0
2019-10-15 10:20:00,87.24,87.3,87.17,87.25,53658.0,87.24,87.3,87.17,87.25,53658.0
2019-10-15 10:30:00,87.26,87.65,87.23,87.6,191179.0,87.26,87.65,87.23,87.6,191179.0
2019-10-15 10:40:00,87.59,87.71,87.44,87.47,179948.0,87.59,87.71,87.44,87.47,179948.0
2019-10-15 10:50:00,87.45,87.69,87.42,87.67,43181.0,87.45,87.69,87.42,87.67,43181.0
2019-10-15 11:00:00,87.7,87.85,87.69,87.81,95417.0,87.7,87.85,87.69,87.81,95417.0
2019-10-15 11:10:00,87.8,87.87,87.68,87.7,34435.0,87.8,87.87,87.68,87.7,34435.0
2019-10-15 11:20:00,87.72,87.83,87.63,87.74,59597.0,87.72,87.83,87.63,87.74,59597.0
2019-10-15 11:30:00,87.73,88.0,87.7,87.91,77190.0,87.73,88.0,87.7,87.91,77190.0
2019-10-15 11:40:00,87.9,88.14,87.9,88.1,38086.0,87.9,88.14,87.9,88.1,38086.0
2019-10-15 11:50:00,88.11,88.26,88.06,88.12,52489.0,88.11,88.26,88.06,88.12,52489.0
2019-10-15 12:00:00,88.11,88.34,88.09,88.21,37657.0,88.11,88.34,88.09,88.21,37657.0
2019-10-15 12:10:00,88.26,88.37,88.25,88.34,30317.0,88.26,88.37,88.25,88.34,30317.0
2019-10-15 12:20:00,88.34,88.54,88.34,88.41,48579.0,88.34,88.54,88.34,88.41,48579.0
2019-10-15 12:30:00,88.41,88.63,88.36,88.62,127205.0,88.41,88.63,88.36,88.62,127205.0
2019-10-15 12:40:00,88.62,88.66,88.46,88.46,31599.0,88.62,88.66,88.46,88.46,31599.0
2019-10-15 12:50:00,88.44,88.57,88.43,88.43,58239.0,88.44,88.57,88.43,88.43,58239.0
2019-10-15 13:00:00,88.44,88.53,88.4,88.46,38768.0,88.44,88.53,88.4,88.46,38768.0
2019-10-15 13:10:00,88.47,88.65,88.47,88.57,38881.0,88.47,88.65,88.47,88.57,38881.0
2019-10-15 13:20:00,88.58,88.66,88.43,88.65,63295.0,88.58,88.66,88.43,88.65,63295.0
2019-10-15 13:30:00,88.66,88.66,88.46,88.5,41010.0,88.66,88.66,88.46,88.5,41010.0
2019-10-15 13:40:00,88.5,88.58,88.48,88.52,29780.0,88.5,88.58,88.48,88.52,29780.0
2019-10-15 13:50:00,88.52,88.54,88.47,88.5,30066.0,88.52,88.54,88.47,88.5,30066.0
2019-10-15 14:00:00,88.51,88.52,88.42,88.48,45231.0,88.51,88.52,88.42,88.48,45231.0
2019-10-15 14:10:00,88.49,88.51,88.41,88.46,22888.0,88.49,88.51,88.41,88.46,22888.0
2019-10-15 14:20:00,88.44,88.5,88.42,88.44,25582.0,88.44,88.5,88.42,88.44,25582.0
2019-10-15 14:30:00,88.42,88.46,88.34,88.37,49855.0,88.42,88.46,88.34,88.37,49855.0
2019-10-15 14:40:00,88.37,88.41,88.31,88.31,32631.0,88.37,88.41,88.31,88.31,32631.0
2019-10-15 14:50:00,88.31,88.32,87.96,88.09,75888.0,88.31,88.32,87.96,88.09,75888.0
2019-10-15 15:00:00,88.1,88.1,87.97,88.07,69168.0,88.1,88.1,87.97,88.07,69168.0
2019-10-15 15:10:00,88.06,88.15,87.95,88.09,87180.0,88.06,88.15,87.95,88.09,87180.0
2019-10-15 15:20:00,88.09,88.33,88.08,88.33,81228.0,88.09,88.33,88.08,88.33,81228.0
2019-10-15 15:30:00,88.32,88.4,88.19,88.25,108716.0,88.32,88.4,88.19,88.25,108716.0
2019-10-15 15:40:00,88.24,88.44,88.19,88.21,143013.0,88.24,88.44,88.19,88.21,143013.0
2019-10-15 15:50:00,88.2,88.28,87.87,87.92,540481.0,88.2,88.28,87.87,87.92,540481.0
2019-10-16 09:30:00,89.36,89.87,88.22,88.73,471956.0,89.36,89.87,88.22,88.73,471956.0
2019-10-16 09:40:00,88.74,89.33,88.61,89.17,273976.0,88.74,89.33,88.61,89.17,273976.0
2019-10-16 09:50:00,89.2,89.48,89.02,89.27,493781.0,89.2,89.48,89.02,89.27,493781.0
2019-10-16 10:00:00,89.18,89.18,88.51,88.68,178729.0,89.18,89.18,88.51,88.68,178729.0
2019-10-16 10:10:00,88.74,89.07,88.69,88.93,72824.0,88.74,89.07,88.69,88.93,72824.0
2019-10-16 10:20:00,88.95,89.15,88.89,89.0,99251.0,88.95,89.15,88.89,89.0,99251.0
2019-10-16 10:30:00,89.01,89.22,88.96,89.18,113557.0,89.01,89.22,88.96,89.18,113557.0
2019-10-16 10:40:00,89.19,89.67,89.12,89.31,401419.0,89.19,89.67,89.12,89.31,401419.0
2019-10-16 10:50:00,89.34,90.26,89.34,90.18,329779.0,89.34,90.26,89.34,90.18,329779.0
2019-10-16 11:00:00,90.18,90.57,90.17,90.57,358416.0,90.18,90.57,90.17,90.57,358416.0
2019-10-16 11:10:00,90.58,90.84,90.16,90.32,300162.0,90.58,90.84,90.16,90.32,300162.0
2019-10-16 11:20:00,90.32,90.32,89.67,89.84,135961.0,90.32,90.32,89.67,89.84,135961.0
2019-10-16 11:30:00,89.83,90.15,89.54,90.0,110391.0,89.83,90.15,89.54,90.0,110391.0
2019-10-16 11:40:00,90.03,90.15,89.92,90.05,46276.0,90.03,90.15,89.92,90.05,46276.0
2019-10-16 11:50:00,90.05,90.09,89.95,89.99,53157.0,90.05,90.09,89.95,89.99,53157.0
2019-10-16 12:00:00,90.0,90.18,89.91,90.07,47464.0,90.0,90.18,89.91,90.07,47464.0
2019-10-16 12:10:00,90.07,90.23,90.03,90.21,54473.0,90.07,90.23,90.03,90.21,54473.0
2019-10-16 12:20:00,90.19,90.37,89.92,90.03,77003.0,90.19,90.37,89.92,90.03,77003.0
2019-10-16 12:30:00,90.03,90.17,89.87,90.07,41853.0,90.03,90.17,89.87,90.07,41853.0
2019-10-16 12:40:00,90.05,90.22,89.94,90.08,78490.0,90.05,90.22,89.94,90.08,78490.0
2019-10-16 12:50:00,90.06,90.2,90.01,90.16,54563.0,90.06,90.2,90.01,90.16,54563.0
2019-10-16 13:00:00,90.17,90.26,90.08,90.14,42486.0,90.17,90.26,90.08,90.14,42486.0
2019-10-16 13:10:00,90.14,90.32,90.13,90.24,43398.0,90.14,90.32,90.13,90.24,43398.0
2019-10-16 13:20:00,90.25,90.27,90.06,90.11,45973.0,90.25,90.27,90.06,90.11,45973.0
2019-10-16 13:30:00,90.12,90.3,90.04,90.28,77792.0,90.12,90.3,90.04,90.28,77792.0
2019-10-16 13:40:00,90.28,90.43,90.21,90.34,70783.0,90.28,90.43,90.21,90.34,70783.0
2019-10-16 13:50:00,90.35,90.44,90.32,90.4,34054.0,90.35,90.44,90.32,90.4,34054.0
2019-10-16 14:00:00,90.38,90.75,90.38,90.6,83436.0,90.38,90.75,90.38,90.6,83436.0
2019-10-16 14:10:00,90.59,90.72,90.52,90.58,87245.0,90.59,90.72,90.52,90.58,87245.0
2019-10-16 14:20:00,90.56,90.74,90.44,90.57,88662.0,90.56,90.74,90.44,90.57,88662.0
2019-10-16 14:30:00,90.59,90.6,90.16,90.23,77485.0,90.59,90.6,90.16,90.23,77485.0
2019-10-16 14:40:00,90.22,90.28,90.02,90.16,69542.0,90.22,90.28,90.02,90.16,69542.0
2019-10-16 14:50:00,90.16,90.19,90.06,90.13,53590.0,90.16,90.19,90.06,90.13,53590.0
2019-10-16 15:00:00,90.13,90.16,90.08,90.1,53674.0,90.13,90.16,90.08,90.1,53674.0
2019-10-16 15:10:00,90.09,90.15,89.99,89.99,71593.0,90.09,90.15,89.99,89.99,71593.0
2019-10-16 15:20:00,89.98,90.07,89.88,90.04,67612.0,89.98,90.07,89.88,90.04,67612.0
2019-10-16 15:30:00,90.02,90.09,89.95,90.06,91209.0,90.02,90.09,89.95,90.06,91209.0
2019-10-16 15:40:00,90.05,90.08,89.72,89.74,151910.0,90.05,90.08,89.72,89.74,151910.0
2019-10-16 15:50:00,89.73,89.95,89.54,89.7,356637.0,89.73,89.95,89.54,89.7,356637.0
2019-10-17 09:30:00,90.2,90.28,89.81,90.16,91487.0,90.2,90.28,89.81,90.16,91487.0
2019-10-17 09:40:00,90.17,90.41,89.84,89.94,97849.0,90.17,90.41,89.84,89.94,97849.0
2019-10-17 09:50:00,89.98,90.16,89.92,90.08,103974.0,89.98,90.16,89.92,90.08,103974.0
2019-10-17 10:00:00,90.12,90.22,90.05,90.12,72782.0,90.12,90.22,90.05,90.12,72782.0
2019-10-17 10:10:00,90.14,90.27,90.02,90.17,52249.0,90.14,90.27,90.02,90.17,52249.0
2019-10-17 10:20:00,90.17,90.29,90.1,90.15,45696.0,90.17,90.29,90.1,90.15,45696.0
2019-10-17 10:30:00,90.17,90.17,89.83,89.91,46886.0,90.17,90.17,89.83,89.91,46886.0
2019-10-17 10:40:00,89.91,90.06,89.89,89.93,32422.0,89.91,90.06,89.89,89.93,32422.0
2019-10-17 10:50:00,89.96,90.07,89.93,89.99,27795.0,89.96,90.07,89.93,89.99,27795.0
2019-10-17 11:00:00,89.98,90.06,89.9,90.01,33414.0,89.98,90.06,89.9,90.01,33414.0
2019-10-17 11:10:00,90.01,90.13,89.85,90.09,39479.0,90.01,90.13,89.85,90.09,39479.0
2019-10-17 11:20:00,90.07,90.22,90.02,90.11,31151.0,90.07,90.22,90.02,90.11,31151.0
2019-10-17 11:30:00,90.12,90.15,89.94,90.12,22976.0,90.12,90.15,89.94,90.12,22976.0
2019-10-17 11:40:00,90.12,90.16,90.02,90.07,19552.0,90.12,90.16,90.02,90.07,19552.0
2019-10-17 11:50:00,90.09,90.09,89.95,90.01,17154.0,90.09,90.09,89.95,90.01,17154.0
2019-10-17 12:00:00,90.0,90.0,89.59,89.64,68165.0,90.0,90.0,89.59,89.64,68165.0
2019-10-17 12:10:00,89.62,89.62,89.41,89.52,20510.0,89.62,89.62,89.41,89.52,20510.0
2019-10-17 12:20:00,89.52,89.61,89.42,89.48,17280.0,89.52,89.61,89.42,89.48,17280.0
2019-10-17 12:30:00,89.49,89.54,89.43,89.47,18054.0,89.49,89.54,89.43,89.47,18054.0
2019-10-17 12:40:00,89.47,89.47,89.32,89.38,14538.0,89.47,89.47,89.32,89.38,14538.0
2019-10-17 12:50:00,89.38,89.38,89.22,89.28,20141.0,89.38,89.38,89.22,89.28,20141.0
2019-10-17 13:00:00,89.29,89.31,89.22,89.22,24634.0,89.29,89.31,89.22,89.22,24634.0
2019-10-17 13:10:00,89.2,89.24,88.93,88.98,38521.0,89.2,89.24,88.93,88.98,38521.0
2019-10-17 13:20:00,88.99,89.12,88.98,89.05,38731.0,88.99,89.12,88.98,89.05,38731.0
2019-10-17 13:30:00,89.06,89.4,89.05,89.3,54486.0,89.06,89.4,89.05,89.3,54486.0
2019-10-17 13:40:00,89.31,89.42,89.2,89.4,42233.0,89.31,89.42,89.2,89.4,42233.0
2019-10-17 13:50:00,89.4,89.4,89.22,89.25,24878.0,89.4,89.4,89.22,89.25,24878.0
2019-10-17 14:00:00,89.26,89.28,89.14,89.25,24275.0,89.26,89.28,89.14,89.25,24275.0
2019-10-17 14:10:00,89.29,89.61,89.29,89.44,44786.0,89.29,89.61,89.29,89.44,44786.0
2019-10-17 14:20:00,89.42,89.53,89.4,89.52,30331.0,89.42,89.53,89.4,89.52,30331.0
2019-10-17 14:30:00,89.5,89.7,89.5,89.58,26085.0,89.5,89.7,89.5,89.58,26085.0
2019-10-17 14:40:00,89.57,89.61,89.43,89.59,22231.0,89.57,89.61,89.43,89.59,22231.0
2019-10-17 14:50:00,89.61,89.76,89.61,89.75,25471.0,89.61,89.76,89.61,89.75,25471.0
2019-10-17 15:00:00,89.75,89.81,89.63,89.64,24378.0,89.75,89.81,89.63,89.64,24378.0
2019-10-17 15:10:00,89.62,89.67,89.59,89.65,24377.0,89.62,89.67,89.59,89.65,24377.0
2019-10-17 15:20:00,89.65,89.67,89.44,89.45,30331.0,89.65,89.67,89.44,89.45,30331.0
2019-10-17 15:30:00,89.48,89.54,89.44,89.54,62818.0,89.48,89.54,89.44,89.54,62818.0
2019-10-17 15:40:00,89.54,89.65,89.46,89.49,64576.0,89.54,89.65,89.46,89.49,64576.0
2019-10-17 15:50:00,89.47,89.54,89.26,89.46,209625.0,89.47,89.54,89.26,89.46,209625.0
2019-10-18 09:30:00,89.43,90.0,89.33,89.91,123687.0,89.43,90.0,89.33,89.91,123687.0
2019-10-18 09:40:00,89.93,90.5,89.91,90.42,96159.0,89.93,90.5,89.91,90.42,96159.0
2019-10-18 09:50:00,90.44,90.73,90.29,90.72,157692.0,90.44,90.73,90.29,90.72,157692.0
2019-10-18 10:00:00,90.65,90.76,90.37,90.53,51286.0,90.65,90.76,90.37,90.53,51286.0
2019-10-18 10:10:00,90.56,90.59,90.18,90.4,34527.0,90.56,90.59,90.18,90.4,34527.0
2019-10-18 10:20:00,90.37,90.48,90.33,90.38,25996.0,90.37,90.48,90.33,90.38,25996.0
2019-10-18 10:30:00,90.35,90.38,90.17,90.27,20673.0,90.35,90.38,90.17,90.27,20673.0
2019-10-18 10:40:00,90.29,90.31,90.11,90.24,38781.0,90.29,90.31,90.11,90.24,38781.0
2019-10-18 10:50:00,90.24,90.48,90.22,90.39,56504.0,90.24,90.48,90.22,90.39,56504.0
2019-10-18 11:00:00,90.37,90.37,90.21,90.28,34743.0,90.37,90.37,90.21,90.28,34743.0
2019-10-18 11:10:00,90.27,90.48,90.25,90.38,27599.0,90.27,90.48,90.25,90.38,27599.0
2019-10-18 11:20:00,90.38,90.41,90.31,90.37,19039.0,90.38,90.41,90.31,90.37,19039.0
2019-10-18 11:30:00,90.35,90.35,90.08,90.28,13299.0,90.35,90.35,90.08,90.28,13299.0
2019-10-18 11:40:00,90.28,90.31,90.1,90.15,31594.0,90.28,90.31,90.1,90.15,31594.0
2019-10-18 11:50:00,90.17,90.24,90.06,90.09,32832.0,90.17,90.24,90.06,90.09,32832.0
2019-10-18 12:00:00,90.08,90.24,90.06,90.15,31304.0,90.08,90.24,90.06,90.15,31304.0
2019-10-18 12:10:00,90.13,90.2,90.09,90.09,33165.0,90.13,90.2,90.09,90.09,33165.0
2019-10-18 12:20:00,90.08,90.15,89.87,90.04,30115.0,90.08,90.15,89.87,90.04,30115.0
2019-10-18 12:30:00,90.04,90.12,89.96,90.09,14851.0,90.04,90.12,89.96,90.09,14851.0
2019-10-18 12:40:00,90.09,90.22,90.08,90.19,19957.0,90.09,90.22,90.08,90.19,19957.0
2019-10-18 12:50:00,90.17,90.2,90.12,90.12,16354.0,90.17,90.2,90.12,90.12,16354.0
2019-10-18 13:00:00,90.11,90.16,89.95,90.13,30996.0,90.11,90.16,89.95,90.13,30996.0
2019-10-18 13:10:00,90.15,90.21,90.1,90.21,13664.0,90.15,90.21,90.1,90.21,13664.0
2019-10-18 13:20:00,90.21,90.3,90.14,90.14,29965.0,90.21,90.3,90.14,90.14,29965.0
2019-10-18 13:30:00,90.17,90.31,90.17,90.3,22442.0,90.17,90.31,90.17,90.3,22442.0
2019-10-18 13:40:00,90.31,90.38,90.29,90.34,18714.0,90.31,90.38,90.29,90.34,18714.0
2019-10-18 13:50:00,90.33,90.58,90.33,90.48,54801.0,90.33,90.58,90.33,90.48,54801.0
2019-10-18 14:00:00,90.5,90.61,90.48,90.56,20632.0,90.5,90.61,90.48,90.56,20632.0
2019-10-18 14:10:00,90.55,90.58,90.49,90.55,20782.0,90.55,90.58,90.49,90.55,20782.0
2019-10-18 14:20:00,90.56,90.61,90.51,90.54,20920.0,90.56,90.61,90.51,90.54,20920.0
2019-10-18 14:30:00,90.54,90.59,90.44,90.45,18976.0,90.54,90.59,90.44,90.45,18976.0
2019-10-18 14:40:00,90.42,90.5,90.37,90.45,25558.0,90.42,90.5,90.37,90.45,25558.0
2019-10-18 14:50:00,90.46,90.54,90.4,90.49,31311.0,90.46,90.54,90.4,90.49,31311.0
2019-10-18 15:00:00,90.49,90.52,90.44,90.45,33322.0,90.49,90.52,90.44,90.45,33322.0
2019-10-18 15:10:00,90.47,90.5,90.37,90.4,32755.0,90.47,90.5,90.37,90.4,32755.0
2019-10-18 15:20:00,90.39,90.4,90.22,90.26,60904.0,90.39,90.4,90.22,90.26,60904.0
2019-10-18 15:30:00,90.25,90.36,90.24,90.33,52881.0,90.25,90.36,90.24,90.33,52881.0
2019-10-18 15:40:00,90.33,90.35,90.18,90.19,62794.0,90.33,90.35,90.18,90.19,62794.0
2019-10-18 15:50:00,90.19,90.29,90.07,90.09,239400.0,90.19,90.29,90.07,90.09,239400.0
2019-10-21 09:30:00,90.49,91.23,90.49,91.22,68133.0,90.49,91.23,90.49,91.22,68133.0
2019-10-21 09:40:00,91.26,91.26,90.64,90.81,61465.0,91.26,91.26,90.64,90.81,61465.0
2019-10-21 09:50:00,90.82,91.05,90.78,90.88,24254.0,90.82,91.05,90.78,90.88,24254.0
2019-10-21 10:00:00,90.86,91.04,90.81,90.95,68770.0,90.86,91.04,90.81,90.95,68770.0
2019-10-21 10:10:00,90.96,91.15,90.96,91.05,62582.0,90.96,91.15,90.96,91.05,62582.0
2019-10-21 10:20:00,91.06,91.1,90.89,91.01,25808.0,91.06,91.1,90.89,91.01,25808.0
2019-10-21 10:30:00,91.02,91.2,90.99,91.14,37249.0,91.02,91.2,90.99,91.14,37249.0
2019-10-21 10:40:00,91.12,91.14,90.92,91.09,26653.0,91.12,91.14,90.92,91.09,26653.0
2019-10-21 10:50:00,91.09,91.16,91.04,91.12,14531.0,91.09,91.16,91.04,91.12,14531.0
2019-10-21 11:00:00,91.13,91.3,91.12,91.12,45883.0,91.13,91.3,91.12,91.12,45883.0
2019-10-21 11:10:00,91.1,91.32,91.08,91.3,17382.0,91.1,91.32,91.08,91.3,17382.0
2019-10-21 11:20:00,91.3,91.5,91.26,91.5,38819.0,91.3,91.5,91.26,91.5,38819.0
2019-10-21 11:30:00,91.49,91.49,91.17,91.17,25200.0,91.49,91.49,91.17,91.17,25200.0
2019-10-21 11:40:00,91.18,91.27,91.14,91.14,16071.0,91.18,91.27,91.14,91.14,16071.0
2019-10-21 11:50:00,91.16,91.26,91.12,91.25,18623.0,91.16,91.26,91.12,91.25,18623.0
2019-10-21 12:00:00,91.23,91.23,91.1,91.12,12980.0,91.23,91.23,91.1,91.12,12980.0
2019-10-21 12:10:00,91.12,91.14,91.06,91.06,22277.0,91.12,91.14,91.06,91.06,22277.0
2019-10-21 12:20:00,91.06,91.27,91.04,91.25,47905.0,91.06,91.27,91.04,91.25,47905.0
2019-10-21 12:30:00,91.24,91.26,91.12,91.15,19052.0,91.24,91.26,91.12,91.15,19052.0
2019-10-21 12:40:00,91.16,91.23,91.16,91.23,6574.0,91.16,91.23,91.16,91.23,6574.0
2019-10-21 12:50:00,91.23,91.3,91.2,91.22,19839.0,91.23,91.3,91.2,91.22,19839.0
2019-10-21 13:00:00,91.22,91.22,91.1,91.15,15771.0,91.22,91.22,91.1,91.15,15771.0
2019-10-21 13:10:00,91.15,91.15,91.05,91.05,12327.0,91.15,91.15,91.05,91.05,12327.0
2019-10-21 13:20:00,91.06,91.1,91.01,91.1,15398.0,91.06,91.1,91.01,91.1,15398.0
2019-10-21 13:30:00,91.13,91.13,90.92,90.94,14529.0,91.13,91.13,90.92,90.94,14529.0
2019-10-21 13:40:00,90.95,91.01,90.93,90.93,9902.0,90.95,91.01,90.93,90.93,9902.0
2019-10-21 13:50:00,90.93,91.0,90.88,90.94,11658.0,90.93,91.0,90.88,90.94,11658.0
2019-10-21 14:00:00,90.95,90.95,90.76,90.78,15307.0,90.95,90.95,90.76,90.78,15307.0
2019-10-21 14:10:00,90.79,90.85,90.72,90.78,14593.0,90.79,90.85,90.72,90.78,14593.0
2019-10-21 14:20:00,90.77,90.79,90.66,90.68,14927.0,90.77,90.79,90.66,90.68,14927.0
2019-10-21 14:30:00,90.7,90.76,90.61,90.63,13115.0,90.7,90.76,90.61,90.63,13115.0
2019-10-21 14:40:00,90.66,90.67,90.53,90.59,18280.0,90.66,90.67,90.53,90.59,18280.0
2019-10-21 14:50:00,90.59,90.67,90.56,90.64,14506.0,90.59,90.67,90.56,90.64,14506.0
2019-10-21 15:00:00,90.65,90.83,90.64,90.75,23710.0,90.65,90.83,90.64,90.75,23710.0
2019-10-21 15:10:00,90.73,90.91,90.72,90.88,20031.0,90.73,90.91,90.72,90.88,20031.0
2019-10-21 15:20:00,90.89,90.9,90.77,90.81,29703.0,90.89,90.9,90.77,90.81,29703.0
2019-10-21 15:30:00,90.81,90.85,90.68,90.7,43692.0,90.81,90.85,90.68,90.7,43692.0
2019-10-21 15:40:00,90.7,90.8,90.69,90.8,44147.0,90.7,90.8,90.69,90.8,44147.0
2019-10-21 15:50:00,90.8,90.81,90.67,90.78,190161.0,90.8,90.81,90.67,90.78,190161.0
2019-10-22 09:30:00,90.68,91.05,90.22,90.3,46483.0,90.68,91.05,90.22,90.3,46483.0
2019-10-22 09:40:00,90.18,90.22,89.83,89.95,40147.0,90.18,90.22,89.83,89.95,40147.0
2019-10-22 09:50:00,89.9,90.1,89.87,90.04,26567.0,89.9,90.1,89.87,90.04,26567.0
2019-10-22 10:00:00,90.06,90.21,89.88,90.04,74532.0,90.06,90.21,89.88,90.04,74532.0
2019-10-22 10:10:00,90.04,90.19,89.88,89.9,38449.0,90.04,90.19,89.88,89.9,38449.0
2019-10-22 10:20:00,89.91,90.07,89.88,90.04,56410.0,89.91,90.07,89.88,90.04,56410.0
2019-10-22 10:30:00,90.03,90.25,90.01,90.21,23651.0,90.03,90.25,90.01,90.21,23651.0
2019-10-22 10:40:00,90.22,90.22,90.01,90.18,25227.0,90.22,90.22,90.01,90.18,25227.0
2019-10-22 10:50:00,90.19,90.29,90.15,90.19,23975.0,90.19,90.29,90.15,90.19,23975.0
2019-10-22 11:00:00,90.17,90.43,90.14,90.36,34561.0,90.17,90.43,90.14,90.36,34561.0
2019-10-22 11:10:00,90.39,90.4,90.27,90.29,15569.0,90.39,90.4,90.27,90.29,15569.0
2019-10-22 11:20:00,90.3,90.33,90.18,90.29,17435.0,90.3,90.33,90.18,90.29,17435.0
2019-10-22 11:30:00,90.28,90.35,90.27,90.32,12207.0,90.28,90.35,90.27,90.32,12207.0
2019-10-22 11:40:00,90.33,90.5,90.3,90.41,23783.0,90.33,90.5,90.3,90.41,23783.0
2019-10-22 11:50:00,90.43,90.46,90.32,90.34,16993.0,90.43,90.46,90.32,90.34,16993.0
2019-10-22 12:00:00,90.34,90.46,90.23,90.44,25578.0,90.34,90.46,90.23,90.44,25578.0
2019-10-22 12:10:00,90.44,90.49,90.4,90.47,20368.0,90.44,90.49,90.4,90.47,20368.0
2019-10-22 12:20:00,90.48,90.51,90.29,90.3,30753.0,90.48,90.51,90.29,90.3,30753.0
2019-10-22 12:30:00,90.3,90.31,90.08,90.1,30776.0,90.3,90.31,90.08,90.1,30776.0
2019-10-22 12:40:00,90.09,90.23,90.07,90.23,21206.0,90.09,90.23,90.07,90.23,21206.0
2019-10-22 12:50:00,90.21,90.22,90.09,90.1,13922.0,90.21,90.22,90.09,90.1,13922.0
2019-10-22 13:00:00,90.1,90.12,89.99,90.01,20138.0,90.1,90.12,89.99,90.01,20138.0
2019-10-22 13:10:00,90.0,90.01,89.9,89.93,18146.0,90.0,90.01,89.9,89.93,18146.0
2019-10-22 13:20:00,89.93,89.97,89.9,89.93,12786.0,89.93,89.97,89.9,89.93,12786.0
2019-10-22 13:30:00,89.95,90.12,89.93,90.09,20626.0,89.95,90.12,89.93,90.09,20626.0
2019-10-22 13:40:00,90.08,90.09,90.01,90.08,19457.0,90.08,90.09,90.01,90.08,19457.0
2019-10-22 13:50:00,90.09,90.13,90.01,90.13,18774.0,90.09,90.13,90.01,90.13,18774.0
2019-10-22 14:00:00,90.14,90.28,90.09,90.27,17426.0,90.14,90.28,90.09,90.27,17426.0
2019-10-22 14:10:00,90.28,90.36,90.25,90.3,17939.0,90.28,90.36,90.25,90.3,17939.0
2019-10-22 14:20:00,90.3,90.33,90.02,90.14,37118.0,90.3,90.33,90.02,90.14,37118.0
2019-10-22 14:30:00,90.16,90.16,89.98,90.04,34634.0,90.16,90.16,89.98,90.04,34634.0
2019-10-22 14:40:00,90.03,90.04,89.95,90.02,27609.0,90.03,90.04,89.95,90.02,27609.0
2019-10-22 14:50:00,90.02,90.03,89.8,90.0,49448.0,90.02,90.03,89.8,90.0,49448.0
2019-10-22 15:00:00,90.03,90.03,89.83,89.97,21134.0,90.03,90.03,89.83,89.97,21134.0
2019-10-22 15:10:00,89.95,90.04,89.87,90.04,19231.0,89.95,90.04,89.87,90.04,19231.0
2019-10-22 15:20:00,90.04,90.17,89.99,90.17,25540.0,90.04,90.17,89.99,90.17,25540.0
2019-10-22 15:30:00,90.16,90.18,89.99,90.0,34694.0,90.16,90.18,89.99,90.0,34694.0
2019-10-22 15:40:00,90.0,90.02,89.8,89.8,62867.0,90.0,90.02,89.8,89.8,62867.0
2019-10-22 15:50:00,89.82,89.84,89.62,89.67,272363.0,89.82,89.84,89.62,89.67,272363.0
2019-10-23 09:30:00,89.66,89.98,89.28,89.28,30293.0,89.66,89.98,89.28,89.28,30293.0
2019-10-23 09:40:00,89.33,89.36,89.09,89.26,39514.0,89.33,89.36,89.09,89.26,39514.0
2019-10-23 09:50:00,89.27,89.27,88.95,89.13,39288.0,89.27,89.27,88.95,89.13,39288.0
2019-10-23 10:00:00,89.11,89.37,89.06,89.34,22340.0,89.11,89.37,89.06,89.34,22340.0
2019-10-23 10:10:00,89.33,89.5,89.27,89.42,14781.0,89.33,89.5,89.27,89.42,14781.0
2019-10-23 10:20:00,89.46,89.63,89.41,89.47,17236.0,89.46,89.63,89.41,89.47,17236.0
2019-10-23 10:30:00,89.53,89.57,89.41,89.42,15622.0,89.53,89.57,89.41,89.42,15622.0
2019-10-23 10:40:00,89.46,89.68,89.41,89.65,10937.0,89.46,89.68,89.41,89.65,10937.0
2019-10-23 10:50:00,89.62,89.81,89.57,89.81,13812.0,89.62,89.81,89.57,89.81,13812.0
2019-10-23 11:00:00,89.79,89.98,89.77,89.96,20168.0,89.79,89.98,89.77,89.96,20168.0
2019-10-23 11:10:00,89.96,89.99,89.92,89.98,14247.0,89.96,89.99,89.92,89.98,14247.0
2019-10-23 11:20:00,89.98,90.17,89.97,90.08,17101.0,89.98,90.17,89.97,90.08,17101.0
2019-10-23 11:30:00,90.06,90.11,89.97,89.97,22920.0,90.06,90.11,89.97,89.97,22920.0
2019-10-23 11:40:00,89.98,90.05,89.86,89.87,13001.0,89.98,90.05,89.86,89.87,13001.0
2019-10-23 11:50:00,89.87,89.9,89.74,89.81,12276.0,89.87,89.9,89.74,89.81,12276.0
2019-10-23 12:00:00,89.81,89.93,89.77,89.88,9269.0,89.81,89.93,89.77,89.88,9269.0
2019-10-23 12:10:00,89.92,90.12,89.9,90.12,12588.0,89.92,90.12,89.9,90.12,12588.0
2019-10-23 12:20:00,90.11,90.11,89.97,90.02,9965.0,90.11,90.11,89.97,90.02,9965.0
2019-10-23 12:30:00,89.99,90.03,89.94,90.0,13228.0,89.99,90.03,89.94,90.0,13228.0
2019-10-23 12:40:00,90.03,90.06,89.94,89.97,7012.0,90.03,90.06,89.94,89.97,7012.0
2019-10-23 12:50:00,89.94,90.02,89.86,89.93,13019.0,89.94,90.02,89.86,89.93,13019.0
2019-10-23 13:00:00,89.95,90.07,89.95,90.05,6200.0,89.95,90.07,89.95,90.05,6200.0
2019-10-23 13:10:00,90.04,90.14,89.98,90.02,9766.0,90.04,90.14,89.98,90.02,9766.0
2019-10-23 13:20:00,90.0,90.02,89.89,89.91,10759.0,90.0,90.02,89.89,89.91,10759.0
2019-10-23 13:30:00,89.92,89.99,89.9,89.98,17364.0,89.92,89.99,89.9,89.98,17364.0
2019-10-23 13:40:00,89.95,90.03,89.94,89.99,14808.0,89.95,90.03,89.94,89.99,14808.0
2019-10-23 13:50:00,90.0,90.0,89.86,89.86,8435.0,90.0,90.0,89.86,89.86,8435.0
2019-10-23 14:00:00,89.87,89.91,89.8,89.84,12534.0,89.87,89.91,89.8,89.84,12534.0
2019-10-23 14:10:00,89.86,89.9,89.72,89.72,12803.0,89.86,89.9,89.72,89.72,12803.0
2019-10-23 14:20:00,89.72,89.77,89.65,89.65,13168.0,89.72,89.77,89.65,89.65,13168.0
2019-10-23 14:30:00,89.67,89.71,89.62,89.71,13000.0,89.67,89.71,89.62,89.71,13000.0
2019-10-23 14:40:00,89.7,89.7,89.58,89.64,20388.0,89.7,89.7,89.58,89.64,20388.0
2019-10-23 14:50:00,89.64,89.64,89.52,89.59,17832.0,89.64,89.64,89.52,89.59,17832.0
2019-10-23 15:00:00,89.59,89.7,89.54,89.68,18243.0,89.59,89.7,89.54,89.68,18243.0
2019-10-23 15:10:00,89.68,89.7,89.54,89.59,22082.0,89.68,89.7,89.54,89.59,22082.0
2019-10-23 15:20:00,89.59,89.68,89.56,89.65,24773.0,89.59,89.68,89.56,89.65,24773.0
2019-10-23 15:30:00,89.64,89.7,89.6,89.66,29213.0,89.64,89.7,89.6,89.66,29213.0
2019-10-23 15:40:00,89.67,89.72,89.59,89.64,43101.0,89.67,89.72,89.59,89.64,43101.0
2019-10-23 15:50:00,89.64,89.91,89.61,89.89,151088.0,89.64,89.91,89.61,89.89,151088.0
2019-10-24 09:30:00,90.59,91.5,90.44,91.11,87199.0,90.59,91.5,90.44,91.11,87199.0
2019-10-24 09:40:00,91.14,91.4,90.98,91.3,25084.0,91.14,91.4,90.98,91.3,25084.0
2019-10-24 09:50:00,91.3,91.51,91.06,91.24,41301.0,91.3,91.51,91.06,91.24,41301.0
2019-10-24 10:00:00,91.26,91.28,90.53,90.62,57677.0,91.26,91.28,90.53,90.62,57677.0
2019-10-24 10:10:00,90.62,90.62,90.11,90.26,41650.0,90.62,90.62,90.11,90.26,41650.0
2019-10-24 10:20:00,90.23,90.53,90.01,90.4,23986.0,90.23,90.53,90.01,90.4,23986.0
2019-10-24 10:30:00,90.38,90.59,90.29,90.42,95394.0,90.38,90.59,90.29,90.42,95394.0
2019-10-24 10:40:00,90.42,90.47,90.26,90.29,16902.0,90.42,90.47,90.26,90.29,16902.0
2019-10-24 10:50:00,90.26,90.31,89.97,90.04,21983.0,90.26,90.31,89.97,90.04,21983.0
2019-10-24 11:00:00,90.04,90.17,89.91,90.1,18485.0,90.04,90.17,89.91,90.1,18485.0
2019-10-24 11:10:00,90.12,90.32,90.03,90.15,79802.0,90.12,90.32,90.03,90.15,79802.0
2019-10-24 11:20:00,90.16,90.22,89.9,89.97,20033.0,90.16,90.22,89.9,89.97,20033.0
2019-10-24 11:30:00,90.0,90.16,89.94,90.02,21099.0,90.0,90.16,89.94,90.02,21099.0
2019-10-24 11:40:00,90.05,90.17,90.02,90.12,12268.0,90.05,90.17,90.02,90.12,12268.0
2019-10-24 11:50:00,90.16,90.17,90.01,90.08,12135.0,90.16,90.17,90.01,90.08,12135.0
2019-10-24 12:00:00,90.1,90.19,89.96,89.98,17113.0,90.1,90.19,89.96,89.98,17113.0
2019-10-24 12:10:00,89.99,89.99,89.7,89.73,15254.0,89.99,89.99,89.7,89.73,15254.0
2019-10-24 12:20:00,89.77,89.8,89.64,89.68,23174.0,89.77,89.8,89.64,89.68,23174.0
2019-10-24 12:30:00,89.69,89.74,89.63,89.68,16373.0,89.69,89.74,89.63,89.68,16373.0
2019-10-24 12:40:00,89.68,89.7,89.59,89.65,11650.0,89.68,89.7,89.59,89.65,11650.0
2019-10-24 12:50:00,89.65,89.68,89.53,89.54,15907.0,89.65,89.68,89.53,89.54,15907.0
2019-10-24 13:00:00,89.56,89.76,89.51,89.61,19255.0,89.56,89.76,89.51,89.61,19255.0
2019-10-24 13:10:00,89.6,89.63,89.47,89.59,13071.0,89.6,89.63,89.47,89.59,13071.0
2019-10-24 13:20:00,89.59,89.62,89.46,89.56,12424.0,89.59,89.62,89.46,89.56,12424.0
2019-10-24 13:30:00,89.56,89.76,89.34,89.49,128366.0,89.56,89.76,89.34,89.49,128366.0
2019-10-24 13:40:00,89.5,89.56,89.3,89.31,17386.0,89.5,89.56,89.3,89.31,17386.0
2019-10-24 13:50:00,89.31,89.37,89.22,89.36,23585.0,89.31,89.37,89.22,89.36,23585.0
2019-10-24 14:00:00,89.37,89.61,89.37,89.56,20868.0,89.37,89.61,89.37,89.56,20868.0
2019-10-24 14:10:00,89.58,89.66,89.53,89.61,10878.0,89.58,89.66,89.53,89.61,10878.0
2019-10-24 14:20:00,89.61,89.81,89.61,89.66,26957.0,89.61,89.81,89.61,89.66,26957.0
2019-10-24 14:30:00,89.65,89.81,89.61,89.76,17805.0,89.65,89.81,89.61,89.76,17805.0
2019-10-24 14:40:00,89.76,89.76,89.7,89.7,10900.0,89.76,89.76,89.7,89.7,10900.0
2019-10-24 14:50:00,89.71,89.87,89.7,89.77,23259.0,89.71,89.87,89.7,89.77,23259.0
2019-10-24 15:00:00,89.82,89.87,89.74,89.75,13416.0,89.82,89.87,89.74,89.75,13416.0
2019-10-24 15:10:00,89.75,89.77,89.65,89.72,17379.0,89.75,89.77,89.65,89.72,17379.0
2019-10-24 15:20:00,89.71,89.76,89.68,89.72,22704.0,89.71,89.76,89.68,89.72,22704.0
2019-10-24 15:30:00,89.73,89.73,89.57,89.65,30284.0,89.73,89.73,89.57,89.65,30284.0
2019-10-24 15:40:00,89.64,89.76,89.55,89.76,33058.0,89.64,89.76,89.55,89.76,33058.0
2019-10-24 15:50:00,89.77,89.85,89.64,89.8,143383.0,89.77,89.85,89.64,89.8,143383.0
2019-10-25 09:30:00,89.68,90.76,89.67,90.01,54930.0,89.68,90.76,89.67,90.01,54930.0
2019-10-25 09:40:00,90.0,90.52,90.0,90.48,53138.0,90.0,90.52,90.0,90.48,53138.0
2019-10-25 09:50:00,90.54,90.68,90.39,90.45,18296.0,90.54,90.68,90.39,90.45,18296.0
2019-10-25 10:00:00,90.44,90.71,90.43,90.59,32639.0,90.44,90.71,90.43,90.59,32639.0
2019-10-25 10:10:00,90.61,90.82,90.54,90.75,21264.0,90.61,90.82,90.54,90.75,21264.0
2019-10-25 10:20:00,90.73,91.05,90.73,90.99,47298.0,90.73,91.05,90.73,90.99,47298.0
2019-10-25 10:30:00,91.01,91.06,90.88,90.92,16243.0,91.01,91.06,90.88,90.92,16243.0
2019-10-25 10:40:00,90.86,91.06,90.84,91.06,14653.0,90.86,91.06,90.84,91.06,14653.0
2019-10-25 10:50:00,91.14,91.23,91.11,91.13,16895.0,91.14,91.23,91.11,91.13,16895.0
2019-10-25 11:00:00,91.14,91.28,91.04,91.21,19927.0,91.14,91.28,91.04,91.21,19927.0
2019-10-25 11:10:00,91.18,91.4,91.15,91.31,48518.0,91.18,91.4,91.15,91.31,48518.0
2019-10-25 11:20:00,91.31,91.47,91.31,91.4,25520.0,91.31,91.47,91.31,91.4,25520.0
2019-10-25 11:30:00,91.37,91.38,91.21,91.32,23654.0,91.37,91.38,91.21,91.32,23654.0
2019-10-25 11:40:00,91.32,91.32,91.18,91.25,12289.0,91.32,91.32,91.18,91.25,12289.0
2019-10-25 11:50:00,91.24,91.33,91.21,91.29,10036.0,91.24,91.33,91.21,91.29,10036.0
2019-10-25 12:00:00,91.29,91.32,91.13,91.17,17917.0,91.29,91.32,91.13,91.17,17917.0
2019-10-25 12:10:00,91.16,91.2,91.09,91.12,39300.0,91.16,91.2,91.09,91.12,39300.0
2019-10-25 12:20:00,91.09,91.11,90.96,90.97,13503.0,91.09,91.11,90.96,90.97,13503.0
2019-10-25 12:30:00,90.98,91.08,90.97,91.02,34934.0,90.98,91.08,90.97,91.02,34934.0
2019-10-25 12:40:00,91.02,91.03,90.98,91.0,9562.0,91.02,91.03,90.98,91.0,9562.0
2019-10-25 12:50:00,91.0,91.04,90.96,91.03,13587.0,91.0,91.04,90.96,91.03,13587.0
2019-10-25 13:00:00,91.05,91.13,91.02,91.02,9917.0,91.05,91.13,91.02,91.02,9917.0
2019-10-25 13:10:00,91.02,91.05,90.95,91.03,11935.0,91.02,91.05,90.95,91.03,11935.0
2019-10-25 13:20:00,91.04,91.07,90.97,91.07,8811.0,91.04,91.07,90.97,91.07,8811.0
2019-10-25 13:30:00,91.07,91.14,91.02,91.08,16068.0,91.07,91.14,91.02,91.08,16068.0
2019-10-25 13:40:00,91.08,91.11,91.0,91.03,10191.0,91.08,91.11,91.0,91.03,10191.0
2019-10-25 13:50:00,91.0,91.03,90.98,90.98,11540.0,91.0,91.03,90.98,90.98,11540.0
2019-10-25 14:00:00,90.98,91.08,90.93,90.94,17435.0,90.98,91.08,90.93,90.94,17435.0
2019-10-25 14:10:00,90.93,90.93,90.86,90.91,11675.0,90.93,90.93,90.86,90.91,11675.0
2019-10-25 14:20:00,90.9,90.97,90.89,90.91,13092.0,90.9,90.97,90.89,90.91,13092.0
2019-10-25 14:30:00,90.9,90.97,90.87,90.95,15878.0,90.9,90.97,90.87,90.95,15878.0
2019-10-25 14:40:00,90.95,91.05,90.95,90.99,11749.0,90.95,91.05,90.95,90.99,11749.0
2019-10-25 14:50:00,90.99,91.08,90.99,91.07,12361.0,90.99,91.08,90.99,91.07,12361.0
2019-10-25 15:00:00,91.08,91.08,90.91,90.94,14699.0,91.08,91.08,90.91,90.94,14699.0
2019-10-25 15:10:00,90.94,91.06,90.91,90.92,28425.0,90.94,91.06,90.91,90.92,28425.0
2019-10-25 15:20:00,90.94,91.07,90.93,91.07,23278.0,90.94,91.07,90.93,91.07,23278.0
2019-10-25 15:30:00,91.08,91.14,91.04,91.05,39177.0,91.08,91.14,91.04,91.05,39177.0
2019-10-25 15:40:00,91.05,91.58,91.05,91.44,124742.0,91.05,91.58,91.05,91.44,124742.0
2019-10-25 15:50:00,91.43,91.84,91.28,91.64,505388.0,91.43,91.84,91.28,91.64,505388.0
2019-10-28 09:30:00,91.83,92.71,91.83,92.34,67445.0,91.83,92.71,91.83,92.34,67445.0
2019-10-28 09:40:00,92.32,92.8,92.29,92.62,92255.0,92.32,92.8,92.29,92.62,92255.0
2019-10-28 09:50:00,92.61,92.7,92.52,92.65,15886.0,92.61,92.7,92.52,92.65,15886.0
2019-10-28 10:00:00,92.67,92.67,92.18,92.23,19683.0,92.67,92.67,92.18,92.23,19683.0
2019-10-28 10:10:00,92.28,92.34,92.08,92.08,35758.0,92.28,92.34,92.08,92.08,35758.0
2019-10-28 10:20:00,92.18,92.24,92.05,92.12,11332.0,92.18,92.24,92.05,92.12,11332.0
2019-10-28 10:30:00,92.09,92.13,91.95,92.05,12098.0,92.09,92.13,91.95,92.05,12098.0
2019-10-28 10:40:00,92.02,92.09,91.93,91.96,43046.0,92.02,92.09,91.93,91.96,43046.0
2019-10-28 10:50:00,91.94,92.01,91.85,91.94,42324.0,91.94,92.01,91.85,91.94,42324.0
2019-10-28 11:00:00,91.93,91.97,91.85,91.93,9041.0,91.93,91.97,91.85,91.93,9041.0
2019-10-28 11:10:00,91.98,92.12,91.95,91.95,22671.0,91.98,92.12,91.95,91.95,22671.0
2019-10-28 11:20:00,91.99,92.03,91.94,91.98,12426.0,91.99,92.03,91.94,91.98,12426.0
2019-10-28 11:30:00,92.0,92.08,91.96,91.98,20481.0,92.0,92.08,91.96,91.98,20481.0
2019-10-28 11:40:00,91.94,92.09,91.91,92.06,6087.0,91.94,92.09,91.91,92.06,6087.0
2019-10-28 11:50:00,92.08,92.14,91.96,92.12,29573.0,92.08,92.14,91.96,92.12,29573.0
2019-10-28 12:00:00,92.12,92.14,91.96,91.96,13513.0,92.12,92.14,91.96,91.96,13513.0
2019-10-28 12:10:00,91.98,92.01,91.88,91.98,57230.0,91.98,92.01,91.88,91.98,57230.0
2019-10-28 12:20:00,91.98,92.03,91.92,91.94,47067.0,91.98,92.03,91.92,91.94,47067.0
2019-10-28 12:30:00,91.91,91.92,91.8,91.89,13937.0,91.91,91.92,91.8,91.89,13937.0
2019-10-28 12:40:00,91.89,91.97,91.87,91.88,30419.0,91.89,91.97,91.87,91.88,30419.0
2019-10-28 12:50:00,91.9,91.95,91.85,91.86,17844.0,91.9,91.95,91.85,91.86,17844.0
2019-10-28 13:00:00,91.87,91.92,91.86,91.91,8744.0,91.87,91.92,91.86,91.91,8744.0
2019-10-28 13:10:00,91.9,91.92,91.78,91.87,25700.0,91.9,91.92,91.78,91.87,25700.0
2019-10-28 13:20:00,91.87,91.9,91.78,91.78,10800.0,91.87,91.9,91.78,91.78,10800.0
2019-10-28 13:30:00,91.78,91.89,91.78,91.87,12377.0,91.78,91.89,91.78,91.87,12377.0
2019-10-28 13:40:00,91.87,92.03,91.85,92.03,35385.0,91.87,92.03,91.85,92.03,35385.0
2019-10-28 13:50:00,92.04,92.15,92.03,92.15,21465.0,92.04,92.15,92.03,92.15,21465.0
2019-10-28 14:00:00,92.16,92.35,92.16,92.35,35372.0,92.16,92.35,92.16,92.35,35372.0
2019-10-28 14:10:00,92.34,92.43,92.34,92.38,8327.0,92.34,92.43,92.34,92.38,8327.0
2019-10-28 14:20:00,92.38,92.45,92.36,92.38,13847.0,92.38,92.45,92.36,92.38,13847.0
2019-10-28 14:30:00,92.39,92.51,92.36,92.47,12440.0,92.39,92.51,92.36,92.47,12440.0
2019-10-28 14:40:00,92.5,92.5,92.24,92.27,19217.0,92.5,92.5,92.24,92.27,19217.0
2019-10-28 14:50:00,92.28,92.29,92.16,92.29,40156.0,92.28,92.29,92.16,92.29,40156.0
2019-10-28 15:00:00,92.27,92.4,92.26,92.39,30149.0,92.27,92.4,92.26,92.39,30149.0
2019-10-28 15:10:00,92.39,92.44,92.3,92.31,18608.0,92.39,92.44,92.3,92.31,18608.0
2019-10-28 15:20:00,92.31,92.37,92.29,92.3,21761.0,92.31,92.37,92.29,92.3,21761.0
2019-10-28 15:30:00,92.29,92.33,92.21,92.28,40696.0,92.29,92.33,92.21,92.28,40696.0
2019-10-28 15:40:00,92.27,92.4,92.24,92.4,41190.0,92.27,92.4,92.24,92.4,41190.0
2019-10-28 15:50:00,92.39,92.4,92.1,92.18,130367.0,92.39,92.4,92.1,92.18,130367.0
2019-10-29 09:30:00,91.88,92.38,91.7,91.9,61801.0,91.88,92.38,91.7,91.9,61801.0
2019-10-29 09:40:00,91.86,92.15,91.77,92.02,9494.0,91.86,92.15,91.77,92.02,9494.0
2019-10-29 09:50:00,92.06,92.09,91.68,91.71,12570.0,92.06,92.09,91.68,91.71,12570.0
2019-10-29 10:00:00,91.74,91.78,91.62,91.7,17106.0,91.74,91.78,91.62,91.7,17106.0
2019-10-29 10:10:00,91.68,91.68,91.51,91.62,15012.0,91.68,91.68,91.51,91.62,15012.0
2019-10-29 10:20:00,91.59,91.75,91.59,91.67,13367.0,91.59,91.75,91.59,91.67,13367.0
2019-10-29 10:30:00,91.66,91.9,91.66,91.8,21997.0,91.66,91.9,91.66,91.8,21997.0
2019-10-29 10:40:00,91.78,91.83,91.73,91.81,10880.0,91.78,91.83,91.73,91.81,10880.0
2019-10-29 10:50:00,91.8,91.91,91.74,91.89,19108.0,91.8,91.91,91.74,91.89,19108.0
2019-10-29 11:00:00,91.89,91.89,91.59,91.64,19034.0,91.89,91.89,91.59,91.64,19034.0
2019-10-29 11:10:00,91.64,91.69,91.31,91.31,18127.0,91.64,91.69,91.31,91.31,18127.0
2019-10-29 11:20:00,91.3,91.47,91.24,91.47,12721.0,91.3,91.47,91.24,91.47,12721.0
2019-10-29 11:30:00,91.47,91.5,91.38,91.45,13508.0,91.47,91.5,91.38,91.45,13508.0
2019-10-29 11:40:00,91.45,91.45,91.28,91.29,10380.0,91.45,91.45,91.28,91.29,10380.0
2019-10-29 11:50:00,91.28,91.52,91.18,91.26,32014.0,91.28,91.52,91.18,91.26,32014.0
2019-10-29 12:00:00,91.26,91.49,91.12,91.48,13377.0,91.26,91.49,91.12,91.48,13377.0
2019-10-29 12:10:00,91.47,91.57,91.45,91.53,12688.0,91.47,91.57,91.45,91.53,12688.0
2019-10-29 12:20:00,91.54,91.69,91.53,91.65,15659.0,91.54,91.69,91.53,91.65,15659.0
2019-10-29 12:30:00,91.65,91.72,91.64,91.67,10510.0,91.65,91.72,91.64,91.67,10510.0
2019-10-29 12:40:00,91.67,91.77,91.66,91.76,14680.0,91.67,91.77,91.66,91.76,14680.0
2019-10-29 12:50:00,91.76,91.77,91.64,91.64,10161.0,91.76,91.77,91.64,91.64,10161.0
2019-10-29 13:00:00,91.66,91.7,91.63,91.68,5044.0,91.66,91.7,91.63,91.68,5044.0
2019-10-29 13:10:00,91.66,91.68,91.59,91.59,9741.0,91.66,91.68,91.59,91.59,9741.0
2019-10-29 13:20:00,91.59,91.62,91.56,91.57,8885.0,91.59,91.62,91.56,91.57,8885.0
2019-10-29 13:30:00,91.58,91.63,91.51,91.6,9894.0,91.58,91.63,91.51,91.6,9894.0
2019-10-29 13:40:00,91.59,91.67,91.56,91.56,14341.0,91.59,91.67,91.56,91.56,14341.0
2019-10-29 13:50:00,91.58,91.61,91.52,91.58,7693.0,91.58,91.61,91.52,91.58,7693.0
2019-10-29 14:00:00,91.56,91.6,91.51,91.58,88875.0,91.56,91.6,91.51,91.58,88875.0
2019-10-29 14:10:00,91.6,91.63,91.52,91.52,15715.0,91.6,91.63,91.52,91.52,15715.0
2019-10-29 14:20:00,91.54,91.7,91.51,91.7,17037.0,91.54,91.7,91.51,91.7,17037.0
2019-10-29 14:30:00,91.68,91.74,91.6,91.62,12497.0,91.68,91.74,91.6,91.62,12497.0
2019-10-29 14:40:00,91.61,91.61,91.38,91.42,19480.0,91.61,91.61,91.38,91.42,19480.0
2019-10-29 14:50:00,91.43,91.44,91.25,91.27,11663.0,91.43,91.44,91.25,91.27,11663.0
2019-10-29 15:00:00,91.24,91.34,91.22,91.24,18535.0,91.24,91.34,91.22,91.24,18535.0
2019-10-29 15:10:00,91.23,91.37,91.23,91.32,23165.0,91.23,91.37,91.23,91.32,23165.0
2019-10-29 15:20:00,91.32,91.37,91.26,91.29,22697.0,91.32,91.37,91.26,91.29,22697.0
2019-10-29 15:30:00,91.3,91.31,91.14,91.16,28432.0,91.3,91.31,91.14,91.16,28432.0
2019-10-29 15:40:00,91.16,91.16,90.93,90.93,61391.0,91.16,91.16,90.93,90.93,61391.0
2019-10-29 15:50:00,90.93,91.11,90.9,91.06,177114.0,90.93,91.11,90.9,91.06,177114.0
2019-10-30 09:30:00,91.05,91.3,90.98,91.17,31543.0,91.05,91.3,90.98,91.17,31543.0
2019-10-30 09:40:00,91.11,91.26,90.97,90.97,17807.0,91.11,91.26,90.97,90.97,17807.0
2019-10-30 09:50:00,91.04,91.14,90.78,90.79,72764.0,91.04,91.14,90.78,90.79,72764.0
2019-10-30 10:00:00,90.75,90.87,90.57,90.59,45232.0,90.75,90.87,90.57,90.59,45232.0
2019-10-30 10:10:00,90.6,90.65,90.42,90.57,53215.0,90.6,90.65,90.42,90.57,53215.0
2019-10-30 10:20:00,90.54,90.78,90.47,90.7,27991.0,90.54,90.78,90.47,90.7,27991.0
2019-10-30 10:30:00,90.69,90.82,90.41,90.45,55186.0,90.69,90.82,90.41,90.45,55186.0
2019-10-30 10:40:00,90.45,90.68,90.44,90.54,21019.0,90.45,90.68,90.44,90.54,21019.0
2019-10-30 10:50:00,90.52,90.73,90.5,90.68,13393.0,90.52,90.73,90.5,90.68,13393.0
2019-10-30 11:00:00,90.68,90.81,90.65,90.71,19868.0,90.68,90.81,90.65,90.71,19868.0
2019-10-30 11:10:00,90.71,90.82,90.69,90.71,15801.0,90.71,90.82,90.69,90.71,15801.0
2019-10-30 11:20:00,90.7,90.71,90.58,90.6,20723.0,90.7,90.71,90.58,90.6,20723.0
2019-10-30 11:30:00,90.58,90.72,90.56,90.61,17001.0,90.58,90.72,90.56,90.61,17001.0
2019-10-30 11:40:00,90.63,90.69,90.6,90.66,11620.0,90.63,90.69,90.6,90.66,11620.0
2019-10-30 11:50:00,90.66,90.73,90.58,90.69,21043.0,90.66,90.73,90.58,90.69,21043.0
2019-10-30 12:00:00,90.69,90.82,90.69,90.77,15345.0,90.69,90.82,90.69,90.77,15345.0
2019-10-30 12:10:00,90.77,90.77,90.49,90.55,31709.0,90.77,90.77,90.49,90.55,31709.0
2019-10-30 12:20:00,90.58,90.74,90.55,90.71,7900.0,90.58,90.74,90.55,90.71,7900.0
2019-10-30 12:30:00,90.72,90.88,90.72,90.88,10502.0,90.72,90.88,90.72,90.88,10502.0
2019-10-30 12:40:00,90.89,90.98,90.88,90.91,9064.0,90.89,90.98,90.88,90.91,9064.0
2019-10-30 12:50:00,90.92,91.15,90.92,91.15,11236.0,90.92,91.15,90.92,91.15,11236.0
2019-10-30 13:00:00,91.16,91.22,91.12,91.16,9788.0,91.16,91.22,91.12,91.16,9788.0
2019-10-30 13:10:00,91.16,91.23,91.13,91.2,11880.0,91.16,91.23,91.13,91.2,11880.0
2019-10-30 13:20:00,91.21,91.32,91.2,91.3,15372.0,91.21,91.32,91.2,91.3,15372.0
2019-10-30 13:30:00,91.28,91.33,91.21,91.31,9209.0,91.28,91.33,91.21,91.31,9209.0
2019-10-30 13:40:00,91.29,91.4,91.27,91.29,17013.0,91.29,91.4,91.27,91.29,17013.0
2019-10-30 13:50:00,91.28,91.33,91.18,91.24,10614.0,91.28,91.33,91.18,91.24,10614.0
2019-10-30 14:00:00,91.28,91.42,91.14,91.34,21090.0,91.28,91.42,91.14,91.34,21090.0
2019-10-30 14:10:00,91.34,91.4,91.23,91.32,24429.0,91.34,91.4,91.23,91.32,24429.0
2019-10-30 14:20:00,91.26,91.44,91.26,91.44,28096.0,91.26,91.44,91.26,91.44,28096.0
2019-10-30 14:30:00,91.46,91.46,91.29,91.34,21187.0,91.46,91.46,91.29,91.34,21187.0
2019-10-30 14:40:00,91.37,91.57,91.37,91.5,9735.0,91.37,91.57,91.37,91.5,9735.0
2019-10-30 14:50:00,91.54,91.8,91.54,91.67,15297.0,91.54,91.8,91.54,91.67,15297.0
2019-10-30 15:00:00,91.69,91.75,91.65,91.71,20410.0,91.69,91.75,91.65,91.71,20410.0
2019-10-30 15:10:00,91.73,91.75,91.67,91.68,16516.0,91.73,91.75,91.67,91.68,16516.0
2019-10-30 15:20:00,91.68,91.89,91.66,91.79,24111.0,91.68,91.89,91.66,91.79,24111.0
2019-10-30 15:30:00,91.79,91.81,91.6,91.66,37694.0,91.79,91.81,91.6,91.66,37694.0
2019-10-30 15:40:00,91.66,91.72,91.53,91.57,31995.0,91.66,91.72,91.53,91.57,31995.0
2019-10-30 15:50:00,91.58,91.75,91.53,91.68,115008.0,91.58,91.75,91.53,91.68,115008.0
2019-10-31 09:30:00,91.12,91.4,90.67,91.05,30796.0,91.12,91.4,90.67,91.05,30796.0
2019-10-31 09:40:00,91.12,91.36,90.89,90.96,25584.0,91.12,91.36,90.89,90.96,25584.0
2019-10-31 09:50:00,90.94,91.21,90.93,91.1,16489.0,90.94,91.21,90.93,91.1,16489.0
2019-10-31 10:00:00,91.13,91.24,90.95,91.23,34068.0,91.13,91.24,90.95,91.23,34068.0
2019-10-31 10:10:00,91.19,91.25,91.1,91.14,28756.0,91.19,91.25,91.1,91.14,28756.0
2019-10-31 10:20:00,91.13,91.14,90.75,90.8,16472.0,91.13,91.14,90.75,90.8,16472.0
2019-10-31 10:30:00,90.82,90.88,90.65,90.83,17095.0,90.82,90.88,90.65,90.83,17095.0
2019-10-31 10:40:00,90.85,91.02,90.83,91.0,7700.0,90.85,91.02,90.83,91.0,7700.0
2019-10-31 10:50:00,91.02,91.22,91.02,91.18,12633.0,91.02,91.22,91.02,91.18,12633.0
2019-10-31 11:00:00,91.18,91.22,90.8,90.96,49584.0,91.18,91.22,90.8,90.96,49584.0
2019-10-31 11:10:00,90.95,90.97,90.71,90.72,14642.0,90.95,90.97,90.71,90.72,14642.0
2019-10-31 11:20:00,90.7,90.81,90.66,90.74,11800.0,90.7,90.81,90.66,90.74,11800.0
2019-10-31 11:30:00,90.76,90.86,90.73,90.84,10212.0,90.76,90.86,90.73,90.84,10212.0
2019-10-31 11:40:00,90.89,91.07,90.88,91.07,9244.0,90.89,91.07,90.88,91.07,9244.0
2019-10-31 11:50:00,91.11,91.18,91.07,91.09,12523.0,91.11,91.18,91.07,91.09,12523.0
2019-10-31 12:00:00,91.09,91.13,90.84,90.84,17617.0,91.09,91.13,90.84,90.84,17617.0
2019-10-31 12:10:00,90.78,90.95,90.74,90.91,13043.0,90.78,90.95,90.74,90.91,13043.0
2019-10-31 12:20:00,90.9,91.02,90.88,90.93,5719.0,90.9,91.02,90.88,90.93,5719.0
2019-10-31 12:30:00,90.92,90.97,90.74,90.82,11779.0,90.92,90.97,90.74,90.82,11779.0
2019-10-31 12:40:00,90.82,90.89,90.75,90.76,7785.0,90.82,90.89,90.75,90.76,7785.0
2019-10-31 12:50:00,90.75,90.79,90.7,90.75,5972.0,90.75,90.79,90.7,90.75,5972.0
2019-10-31 13:00:00,90.77,90.88,90.75,90.81,9160.0,90.77,90.88,90.75,90.81,9160.0
2019-10-31 13:10:00,90.81,91.1,90.81,91.06,212526.0,90.81,91.1,90.81,91.06,212526.0
2019-10-31 13:20:00,91.09,91.11,90.92,90.95,54084.0,91.09,91.11,90.92,90.95,54084.0
2019-10-31 13:30:00,90.97,90.97,90.79,90.8,21469.0,90.97,90.97,90.79,90.8,21469.0
2019-10-31 13:40:00,90.78,90.79,90.64,90.7,17096.0,90.78,90.79,90.64,90.7,17096.0
2019-10-31 13:50:00,90.69,90.76,90.63,90.66,17147.0,90.69,90.76,90.63,90.66,17147.0
2019-10-31 14:00:00,90.64,90.67,90.52,90.67,21867.0,90.64,90.67,90.52,90.67,21867.0
2019-10-31 14:10:00,90.67,90.73,90.61,90.62,16390.0,90.67,90.73,90.61,90.62,16390.0
2019-10-31 14:20:00,90.61,90.61,90.49,90.53,18844.0,90.61,90.61,90.49,90.53,18844.0
2019-10-31 14:30:00,90.51,90.58,90.43,90.46,21401.0,90.51,90.58,90.43,90.46,21401.0
2019-10-31 14:40:00,90.46,90.53,90.41,90.52,24532.0,90.46,90.53,90.41,90.52,24532.0
2019-10-31 14:50:00,90.51,90.6,90.46,90.6,25145.0,90.51,90.6,90.46,90.6,25145.0
2019-10-31 15:00:00,90.57,90.73,90.56,90.64,35999.0,90.57,90.73,90.56,90.64,35999.0
2019-10-31 15:10:00,90.65,90.83,90.62,90.8,56164.0,90.65,90.83,90.62,90.8,56164.0
2019-10-31 15:20:00,90.8,90.86,90.58,90.6,52121.0,90.8,90.86,90.58,90.6,52121.0
2019-10-31 15:30:00,90.6,90.82,90.59,90.66,62278.0,90.6,90.82,90.59,90.66,62278.0
2019-10-31 15:40:00,90.66,90.78,90.66,90.69,62468.0,90.66,90.78,90.66,90.69,62468.0
2019-10-31 15:50:00,90.69,90.86,90.58,90.85,264345.0,90.69,90.86,90.58,90.85,264345.0
2019-11-01 09:30:00,91.65,92.06,91.29,91.8,32474.0,91.65,92.06,91.29,91.8,32474.0
2019-11-01 09:40:00,91.77,91.89,91.6,91.62,15824.0,91.77,91.89,91.6,91.62,15824.0
2019-11-01 09:50:00,91.67,91.8,91.63,91.67,17590.0,91.67,91.8,91.63,91.67,17590.0
2019-11-01 10:00:00,91.59,92.24,91.56,92.21,64205.0,91.59,92.24,91.56,92.21,64205.0
2019-11-01 10:10:00,92.2,92.26,92.13,92.18,18403.0,92.2,92.26,92.13,92.18,18403.0
2019-11-01 10:20:00,92.15,92.33,92.09,92.29,31976.0,92.15,92.33,92.09,92.29,31976.0
2019-11-01 10:30:00,92.3,92.48,92.26,92.42,46674.0,92.3,92.48,92.26,92.42,46674.0
2019-11-01 10:40:00,92.41,92.52,92.39,92.42,23616.0,92.41,92.52,92.39,92.42,23616.0
2019-11-01 10:50:00,92.44,92.44,92.3,92.33,13329.0,92.44,92.44,92.3,92.33,13329.0
2019-11-01 11:00:00,92.35,92.42,92.21,92.31,16168.0,92.35,92.42,92.21,92.31,16168.0
2019-11-01 11:10:00,92.34,92.38,92.27,92.29,17917.0,92.34,92.38,92.27,92.29,17917.0
2019-11-01 11:20:00,92.28,92.28,92.04,92.08,45930.0,92.28,92.28,92.04,92.08,45930.0
2019-11-01 11:30:00,92.06,92.27,92.04,92.22,15950.0,92.06,92.27,92.04,92.22,15950.0
2019-11-01 11:40:00,92.22,92.32,92.22,92.3,23113.0,92.22,92.32,92.22,92.3,23113.0
2019-11-01 11:50:00,92.3,92.35,92.2,92.25,22430.0,92.3,92.35,92.2,92.25,22430.0
2019-11-01 12:00:00,92.27,92.31,92.15,92.18,48116.0,92.27,92.31,92.15,92.18,48116.0
2019-11-01 12:10:00,92.19,92.28,92.08,92.08,19994.0,92.19,92.28,92.08,92.08,19994.0
2019-11-01 12:20:00,92.09,92.09,91.98,92.08,11512.0,92.09,92.09,91.98,92.08,11512.0
2019-11-01 12:30:00,92.08,92.22,92.08,92.22,22193.0,92.08,92.22,92.08,92.22,22193.0
2019-11-01 12:40:00,92.22,92.24,92.09,92.09,13994.0,92.22,92.24,92.09,92.09,13994.0
2019-11-01 12:50:00,92.07,92.07,91.93,91.99,23947.0,92.07,92.07,91.93,91.99,23947.0
2019-11-01 13:00:00,92.01,92.11,91.97,92.03,92083.0,92.01,92.11,91.97,92.03,92083.0
2019-11-01 13:10:00,92.04,92.05,91.87,91.88,102457.0,92.04,92.05,91.87,91.88,102457.0
2019-11-01 13:20:00,91.88,91.99,91.85,91.89,17851.0,91.88,91.99,91.85,91.89,17851.0
2019-11-01 13:30:00,91.87,92.04,91.86,92.03,10821.0,91.87,92.04,91.86,92.03,10821.0
2019-11-01 13:40:00,92.01,92.03,91.96,92.01,10524.0,92.01,92.03,91.96,92.01,10524.0
2019-11-01 13:50:00,91.99,92.0,91.89,91.92,11400.0,91.99,92.0,91.89,91.92,11400.0
2019-11-01 14:00:00,91.94,91.94,91.86,91.91,16245.0,91.94,91.94,91.86,91.91,16245.0
2019-11-01 14:10:00,91.92,91.97,91.87,91.91,12990.0,91.92,91.97,91.87,91.91,12990.0
2019-11-01 14:20:00,91.89,91.9,91.79,91.81,12491.0,91.89,91.9,91.79,91.81,12491.0
2019-11-01 14:30:00,91.81,91.92,91.8,91.81,18510.0,91.81,91.92,91.8,91.81,18510.0
2019-11-01 14:40:00,91.8,91.8,91.69,91.72,24742.0,91.8,91.8,91.69,91.72,24742.0
2019-11-01 14:50:00,91.72,91.74,91.62,91.62,29166.0,91.72,91.74,91.62,91.62,29166.0
2019-11-01 15:00:00,91.62,91.62,91.56,91.57,28334.0,91.62,91.62,91.56,91.57,28334.0
2019-11-01 15:10:00,91.56,91.62,91.52,91.6,42759.0,91.56,91.62,91.52,91.6,42759.0
2019-11-01 15:20:00,91.61,91.61,91.46,91.54,46905.0,91.61,91.61,91.46,91.54,46905.0
2019-11-01 15:30:00,91.55,91.69,91.52,91.64,86488.0,91.55,91.69,91.52,91.64,86488.0
2019-11-01 15:40:00,91.64,91.68,91.49,91.6,71249.0,91.64,91.68,91.49,91.6,71249.0
2019-11-01 15:50:00,91.61,91.75,91.42,91.59,329010.0,91.61,91.75,91.42,91.59,329010.0
2019-11-04 09:30:00,92.32,92.68,92.03,92.2,46553.0,92.32,92.68,92.03,92.2,46553.0
2019-11-04 09:40:00,92.24,92.77,92.24,92.54,50063.0,92.24,92.77,92.24,92.54,50063.0
2019-11-04 09:50:00,92.52,92.82,92.51,92.78,63549.0,92.52,92.82,92.51,92.78,63549.0
2019-11-04 10:00:00,92.77,92.78,92.58,92.68,74007.0,92.77,92.78,92.58,92.68,74007.0
2019-11-04 10:10:00,92.68,92.7,92.26,92.34,102064.0,92.68,92.7,92.26,92.34,102064.0
2019-11-04 10:20:00,92.33,92.69,92.33,92.69,54874.0,92.33,92.69,92.33,92.69,54874.0
2019-11-04 10:30:00,92.71,92.71,92.39,92.49,21006.0,92.71,92.71,92.39,92.49,21006.0
2019-11-04 10:40:00,92.48,92.71,92.45,92.69,24245.0,92.48,92.71,92.45,92.69,24245.0
2019-11-04 10:50:00,92.69,92.78,92.67,92.7,15046.0,92.69,92.78,92.67,92.7,15046.0
2019-11-04 11:00:00,92.69,92.83,92.61,92.7,19327.0,92.69,92.83,92.61,92.7,19327.0
2019-11-04 11:10:00,92.7,92.85,92.67,92.8,16918.0,92.7,92.85,92.67,92.8,16918.0
2019-11-04 11:20:00,92.83,92.9,92.78,92.85,9902.0,92.83,92.9,92.78,92.85,9902.0
2019-11-04 11:30:00,92.83,92.96,92.81,92.89,36819.0,92.83,92.96,92.81,92.89,36819.0
2019-11-04 11:40:00,92.88,92.88,92.52,92.54,19917.0,92.88,92.88,92.52,92.54,19917.0
2019-11-04 11:50:00,92.56,92.57,92.41,92.53,16635.0,92.56,92.57,92.41,92.53,16635.0
2019-11-04 12:00:00,92.58,92.68,92.58,92.68,6971.0,92.58,92.68,92.58,92.68,6971.0
2019-11-04 12:10:00,92.67,92.74,92.61,92.63,21293.0,92.67,92.74,92.61,92.63,21293.0
2019-11-04 12:20:00,92.64,92.68,92.56,92.61,7011.0,92.64,92.68,92.56,92.61,7011.0
2019-11-04 12:30:00,92.61,92.64,92.56,92.61,7478.0,92.61,92.64,92.56,92.61,7478.0
2019-11-04 12:40:00,92.62,92.65,92.54,92.58,34167.0,92.62,92.65,92.54,92.58,34167.0
2019-11-04 12:50:00,92.6,92.61,92.55,92.56,23844.0,92.6,92.61,92.55,92.56,23844.0
2019-11-04 13:00:00,92.55,92.61,92.52,92.52,15591.0,92.55,92.61,92.52,92.52,15591.0
2019-11-04 13:10:00,92.53,92.59,92.51,92.59,4431.0,92.53,92.59,92.51,92.59,4431.0
2019-11-04 13:20:00,92.6,92.61,92.53,92.59,19864.0,92.6,92.61,92.53,92.59,19864.0
2019-11-04 13:30:00,92.59,92.61,92.51,92.53,14418.0,92.59,92.61,92.51,92.53,14418.0
2019-11-04 13:40:00,92.53,92.59,92.5,92.54,15625.0,92.53,92.59,92.5,92.54,15625.0
2019-11-04 13:50:00,92.55,92.7,92.52,92.59,76193.0,92.55,92.7,92.52,92.59,76193.0
2019-11-04 14:00:00,92.61,92.68,92.47,92.47,23875.0,92.61,92.68,92.47,92.47,23875.0
2019-11-04 14:10:00,92.48,92.52,92.45,92.5,12945.0,92.48,92.52,92.45,92.5,12945.0
2019-11-04 14:20:00,92.5,92.54,92.46,92.52,22399.0,92.5,92.54,92.46,92.52,22399.0
2019-11-04 14:30:00,92.53,92.53,92.48,92.49,15463.0,92.53,92.53,92.48,92.49,15463.0
2019-11-04 14:40:00,92.49,92.51,92.44,92.45,15344.0,92.49,92.51,92.44,92.45,15344.0
2019-11-04 14:50:00,92.46,92.48,92.42,92.46,9944.0,92.46,92.48,92.42,92.46,9944.0
2019-11-04 15:00:00,92.45,92.45,92.37,92.41,20764.0,92.45,92.45,92.37,92.41,20764.0
2019-11-04 15:10:00,92.4,92.41,92.31,92.41,23146.0,92.4,92.41,92.31,92.41,23146.0
2019-11-04 15:20:00,92.41,92.42,92.22,92.25,33240.0,92.41,92.42,92.22,92.25,33240.0
2019-11-04 15:30:00,92.25,92.27,92.18,92.26,34301.0,92.25,92.27,92.18,92.26,34301.0
2019-11-04 15:40:00,92.26,92.37,92.26,92.36,68224.0,92.26,92.37,92.26,92.36,68224.0
2019-11-04 15:50:00,92.37,92.53,92.33,92.37,171388.0,92.37,92.53,92.33,92.37,171388.0
2019-11-05 09:30:00,92.63,92.88,92.46,92.61,53232.0,92.63,92.88,92.46,92.61,53232.0
2019-11-05 09:40:00,92.65,92.97,92.59,92.85,45144.0,92.65,92.97,92.59,92.85,45144.0
2019-11-05 09:50:00,92.89,93.15,92.69,93.02,62347.0,92.89,93.15,92.69,93.02,62347.0
2019-11-05 10:00:00,93.07,93.34,92.85,92.88,31155.0,93.07,93.34,92.85,92.88,31155.0
2019-11-05 10:10:00,92.86,93.02,92.75,93.02,40137.0,92.86,93.02,92.75,93.02,40137.0
2019-11-05 10:20:00,93.01,93.17,92.88,93.08,57028.0,93.01,93.17,92.88,93.08,57028.0
2019-11-05 10:30:00,93.1,93.2,92.97,92.98,29159.0,93.1,93.2,92.97,92.98,29159.0
2019-11-05 10:40:00,92.98,93.07,92.81,92.81,31951.0,92.98,93.07,92.81,92.81,31951.0
2019-11-05 10:50:00,92.81,93.07,92.78,93.05,32966.0,92.81,93.07,92.78,93.05,32966.0
2019-11-05 11:00:00,93.08,93.09,92.89,92.95,46253.0,93.08,93.09,92.89,92.95,46253.0
2019-11-05 11:10:00,92.93,93.08,92.85,93.08,32283.0,92.93,93.08,92.85,93.08,32283.0
2019-11-05 11:20:00,93.08,93.19,92.96,93.19,23771.0,93.08,93.19,92.96,93.19,23771.0
2019-11-05 11:30:00,93.2,93.29,93.15,93.22,16309.0,93.2,93.29,93.15,93.22,16309.0
2019-11-05 11:40:00,93.19,93.36,93.14,93.27,8462.0,93.19,93.36,93.14,93.27,8462.0
2019-11-05 11:50:00,93.2,93.32,93.19,93.32,12633.0,93.2,93.32,93.19,93.32,12633.0
2019-11-05 12:00:00,93.31,93.32,93.21,93.3,13480.0,93.31,93.32,93.21,93.3,13480.0
2019-11-05 12:10:00,93.28,93.38,93.25,93.31,14825.0,93.28,93.38,93.25,93.31,14825.0
2019-11-05 12:20:00,93.31,93.35,93.16,93.16,17335.0,93.31,93.35,93.16,93.16,17335.0
2019-11-05 12:30:00,93.18,93.2,92.99,93.1,29006.0,93.18,93.2,92.99,93.1,29006.0
2019-11-05 12:40:00,93.09,93.15,92.99,93.14,47283.0,93.09,93.15,92.99,93.14,47283.0
2019-11-05 12:50:00,93.14,93.32,93.1,93.32,32124.0,93.14,93.32,93.1,93.32,32124.0
2019-11-05 13:00:00,93.32,93.35,93.28,93.3,11058.0,93.32,93.35,93.28,93.3,11058.0
2019-11-05 13:10:00,93.31,93.38,93.28,93.34,8893.0,93.31,93.38,93.28,93.34,8893.0
2019-11-05 13:20:00,93.35,93.37,93.26,93.37,16967.0,93.35,93.37,93.26,93.37,16967.0
2019-11-05 13:30:00,93.38,93.54,93.33,93.53,36600.0,93.38,93.54,93.33,93.53,36600.0
2019-11-05 13:40:00,93.57,93.62,93.48,93.48,13813.0,93.57,93.62,93.48,93.48,13813.0
2019-11-05 13:50:00,93.48,93.55,93.42,93.55,14894.0,93.48,93.55,93.42,93.55,14894.0
2019-11-05 14:00:00,93.52,93.52,93.27,93.38,20252.0,93.52,93.52,93.27,93.38,20252.0
2019-11-05 14:10:00,93.4,93.53,93.4,93.5,16513.0,93.4,93.53,93.4,93.5,16513.0
2019-11-05 14:20:00,93.52,93.55,93.35,93.39,20572.0,93.52,93.55,93.35,93.39,20572.0
2019-11-05 14:30:00,93.39,93.46,93.34,93.34,16291.0,93.39,93.46,93.34,93.34,16291.0
2019-11-05 14:40:00,93.32,93.32,93.23,93.3,15026.0,93.32,93.32,93.23,93.3,15026.0
2019-11-05 14:50:00,93.29,93.3,93.15,93.15,20464.0,93.29,93.3,93.15,93.15,20464.0
2019-11-05 15:00:00,93.14,93.18,93.05,93.06,14805.0,93.14,93.18,93.05,93.06,14805.0
2019-11-05 15:10:00,93.06,93.11,92.94,93.01,26759.0,93.06,93.11,92.94,93.01,26759.0
2019-11-05 15:20:00,93.0,93.08,92.99,93.07,22069.0,93.0,93.08,92.99,93.07,22069.0
2019-11-05 15:30:00,93.08,93.28,93.05,93.27,30869.0,93.08,93.28,93.05,93.27,30869.0
2019-11-05 15:40:00,93.26,93.28,93.07,93.08,45433.0,93.26,93.28,93.07,93.08,45433.0
2019-11-05 15:50:00,93.07,93.14,92.84,93.13,174411.0,93.07,93.14,92.84,93.13,174411.0
2019-11-06 09:30:00,93.42,93.6,93.16,93.49,62577.0,93.42,93.6,93.16,93.49,62577.0
2019-11-06 09:40:00,93.49,93.52,93.28,93.36,36465.0,93.49,93.52,93.28,93.36,36465.0
2019-11-06 09:50:00,93.34,93.43,93.17,93.4,9262.0,93.34,93.43,93.17,93.4,9262.0
2019-11-06 10:00:00,93.4,93.43,92.92,92.95,13392.0,93.4,93.43,92.92,92.95,13392.0
2019-11-06 10:10:00,92.97,93.04,92.77,92.8,13954.0,92.97,93.04,92.77,92.8,13954.0
2019-11-06 10:20:00,92.81,92.86,92.68,92.74,15852.0,92.81,92.86,92.68,92.74,15852.0
2019-11-06 10:30:00,92.73,92.74,92.58,92.74,14295.0,92.73,92.74,92.58,92.74,14295.0
2019-11-06 10:40:00,92.74,93.07,92.74,92.91,14540.0,92.74,93.07,92.74,92.91,14540.0
2019-11-06 10:50:00,92.94,93.11,92.91,93.09,14344.0,92.94,93.11,92.91,93.09,14344.0
2019-11-06 11:00:00,93.12,93.22,93.1,93.18,14877.0,93.12,93.22,93.1,93.18,14877.0
2019-11-06 11:10:00,93.18,93.19,93.06,93.1,17570.0,93.18,93.19,93.06,93.1,17570.0
2019-11-06 11:20:00,93.05,93.17,92.99,93.17,12513.0,93.05,93.17,92.99,93.17,12513.0
2019-11-06 11:30:00,93.16,93.33,93.16,93.24,9341.0,93.16,93.33,93.16,93.24,9341.0
2019-11-06 11:40:00,93.23,93.32,92.75,92.97,27250.0,93.23,93.32,92.75,92.97,27250.0
2019-11-06 11:50:00,92.9,92.96,92.78,92.95,12571.0,92.9,92.96,92.78,92.95,12571.0
2019-11-06 12:00:00,92.95,93.04,92.93,93.01,15197.0,92.95,93.04,92.93,93.01,15197.0
2019-11-06 12:10:00,93.0,93.04,92.96,93.02,9828.0,93.0,93.04,92.96,93.02,9828.0
2019-11-06 12:20:00,93.0,93.04,92.95,92.98,6524.0,93.0,93.04,92.95,92.98,6524.0
2019-11-06 12:30:00,92.98,93.02,92.96,93.01,5716.0,92.98,93.02,92.96,93.01,5716.0
2019-11-06 12:40:00,93.02,93.08,92.97,93.01,13733.0,93.02,93.08,92.97,93.01,13733.0
2019-11-06 12:50:00,92.98,93.12,92.93,93.12,10146.0,92.98,93.12,92.93,93.12,10146.0
2019-11-06 13:00:00,93.14,93.2,93.02,93.04,12482.0,93.14,93.2,93.02,93.04,12482.0
2019-11-06 13:10:00,93.02,93.2,93.02,93.19,8253.0,93.02,93.2,93.02,93.19,8253.0
2019-11-06 13:20:00,93.21,93.32,93.19,93.27,19751.0,93.21,93.32,93.19,93.27,19751.0
2019-11-06 13:30:00,93.29,93.4,93.23,93.4,13608.0,93.29,93.4,93.23,93.4,13608.0
2019-11-06 13:40:00,93.43,93.44,93.3,93.32,12022.0,93.43,93.44,93.3,93.32,12022.0
2019-11-06 13:50:00,93.32,93.35,93.24,93.34,14450.0,93.32,93.35,93.24,93.34,14450.0
2019-11-06 14:00:00,93.34,93.37,93.21,93.23,11065.0,93.34,93.37,93.21,93.23,11065.0
2019-11-06 14:10:00,93.21,93.22,93.12,93.19,7748.0,93.21,93.22,93.12,93.19,7748.0
2019-11-06 14:20:00,93.19,93.28,93.13,93.28,7331.0,93.19,93.28,93.13,93.28,7331.0
2019-11-06 14:30:00,93.3,93.36,93.26,93.26,9413.0,93.3,93.36,93.26,93.26,9413.0
2019-11-06 14:40:00,93.29,93.38,93.26,93.36,10061.0,93.29,93.38,93.26,93.36,10061.0
2019-11-06 14:50:00,93.34,93.36,93.26,93.28,7840.0,93.34,93.36,93.26,93.28,7840.0
2019-11-06 15:00:00,93.27,93.27,93.16,93.17,17122.0,93.27,93.27,93.16,93.17,17122.0
2019-11-06 15:10:00,93.18,93.3,93.14,93.23,10697.0,93.18,93.3,93.14,93.23,10697.0
2019-11-06 15:20:00,93.23,93.29,93.23,93.29,11401.0,93.23,93.29,93.23,93.29,11401.0
2019-11-06 15:30:00,93.29,93.35,93.2,93.31,26484.0,93.29,93.35,93.2,93.31,26484.0
2019-11-06 15:40:00,93.33,93.33,93.17,93.28,37814.0,93.33,93.33,93.17,93.28,37814.0
2019-11-06 15:50:00,93.28,93.4,93.28,93.34,83268.0,93.28,93.4,93.28,93.34,83268.0
2019-11-07 09:30:00,94.0,94.75,93.62,94.64,64616.0,94.0,94.75,93.62,94.64,64616.0
2019-11-07 09:40:00,94.75,95.16,94.68,94.85,59950.0,94.75,95.16,94.68,94.85,59950.0
2019-11-07 09:50:00,94.83,95.15,94.82,94.98,58298.0,94.83,95.15,94.82,94.98,58298.0
2019-11-07 10:00:00,94.96,94.98,94.46,94.59,47273.0,94.96,94.98,94.46,94.59,47273.0
2019-11-07 10:10:00,94.59,94.69,94.51,94.65,28330.0,94.59,94.69,94.51,94.65,28330.0
2019-11-07 10:20:00,94.63,94.63,94.28,94.28,24775.0,94.63,94.63,94.28,94.28,24775.0
2019-11-07 10:30:00,94.33,94.5,94.32,94.43,19692.0,94.33,94.5,94.32,94.43,19692.0
2019-11-07 10:40:00,94.43,94.66,94.43,94.48,27810.0,94.43,94.66,94.43,94.48,27810.0
2019-11-07 10:50:00,94.48,94.79,94.46,94.79,29412.0,94.48,94.79,94.46,94.79,29412.0
2019-11-07 11:00:00,94.8,94.8,94.67,94.68,32608.0,94.8,94.8,94.67,94.68,32608.0
2019-11-07 11:10:00,94.66,94.86,94.57,94.85,22388.0,94.66,94.86,94.57,94.85,22388.0
2019-11-07 11:20:00,94.83,94.95,94.81,94.85,17856.0,94.83,94.95,94.81,94.85,17856.0
2019-11-07 11:30:00,94.89,94.91,94.75,94.75,12548.0,94.89,94.91,94.75,94.75,12548.0
2019-11-07 11:40:00,94.74,94.74,94.59,94.59,8877.0,94.74,94.74,94.59,94.59,8877.0
2019-11-07 11:50:00,94.59,94.79,94.44,94.74,16101.0,94.59,94.79,94.44,94.74,16101.0
2019-11-07 12:00:00,94.73,94.75,94.56,94.65,12397.0,94.73,94.75,94.56,94.65,12397.0
2019-11-07 12:10:00,94.64,94.72,94.6,94.65,8775.0,94.64,94.72,94.6,94.65,8775.0
2019-11-07 12:20:00,94.66,94.71,94.54,94.62,44150.0,94.66,94.71,94.54,94.62,44150.0
2019-11-07 12:30:00,94.62,94.71,94.59,94.71,9609.0,94.62,94.71,94.59,94.71,9609.0
2019-11-07 12:40:00,94.69,94.76,94.66,94.68,12112.0,94.69,94.76,94.66,94.68,12112.0
2019-11-07 12:50:00,94.68,94.73,94.67,94.7,9012.0,94.68,94.73,94.67,94.7,9012.0
2019-11-07 13:00:00,94.7,94.76,94.66,94.7,17400.0,94.7,94.76,94.66,94.7,17400.0
2019-11-07 13:10:00,94.69,95.0,94.69,94.84,35814.0,94.69,95.0,94.69,94.84,35814.0
2019-11-07 13:20:00,94.84,94.87,94.65,94.65,17045.0,94.84,94.87,94.65,94.65,17045.0
2019-11-07 13:30:00,94.64,94.67,94.36,94.39,26404.0,94.64,94.67,94.36,94.39,26404.0
2019-11-07 13:40:00,94.38,94.42,94.35,94.39,11044.0,94.38,94.42,94.35,94.39,11044.0
2019-11-07 13:50:00,94.38,94.41,94.37,94.39,11663.0,94.38,94.41,94.37,94.39,11663.0
2019-11-07 14:00:00,94.39,94.52,94.37,94.46,12394.0,94.39,94.52,94.37,94.46,12394.0
2019-11-07 14:10:00,94.45,94.47,94.38,94.41,16083.0,94.45,94.47,94.38,94.41,16083.0
2019-11-07 14:20:00,94.42,94.42,94.31,94.39,10595.0,94.42,94.42,94.31,94.39,10595.0
2019-11-07 14:30:00,94.39,94.39,94.29,94.34,18039.0,94.39,94.39,94.29,94.34,18039.0
2019-11-07 14:40:00,94.34,94.36,94.07,94.25,28039.0,94.34,94.36,94.07,94.25,28039.0
2019-11-07 14:50:00,94.25,94.31,94.18,94.2,13565.0,94.25,94.31,94.18,94.2,13565.0
2019-11-07 15:00:00,94.21,94.23,94.13,94.13,35312.0,94.21,94.23,94.13,94.13,35312.0
2019-11-07 15:10:00,94.1,94.15,94.0,94.0,58417.0,94.1,94.15,94.0,94.0,58417.0
2019-11-07 15:20:00,94.0,94.02,93.79,93.83,45700.0,94.0,94.02,93.79,93.83,45700.0
2019-11-07 15:30:00,93.82,93.86,93.73,93.74,61582.0,93.82,93.86,93.73,93.74,61582.0
2019-11-07 15:40:00,93.74,93.75,93.57,93.73,69119.0,93.74,93.75,93.57,93.73,69119.0
2019-11-07 15:50:00,93.73,93.95,93.56,93.81,197923.0,93.73,93.95,93.56,93.81,197923.0
2019-11-08 09:30:00,93.81,93.86,93.1,93.34,29900.0,93.81,93.86,93.1,93.34,29900.0
2019-11-08 09:40:00,93.33,93.47,93.09,93.37,15470.0,93.33,93.47,93.09,93.37,15470.0
2019-11-08 09:50:00,93.37,93.39,92.75,92.75,29390.0,93.37,93.39,92.75,92.75,29390.0
2019-11-08 10:00:00,92.82,93.46,92.6,93.34,16338.0,92.82,93.46,92.6,93.34,16338.0
2019-11-08 10:10:00,93.35,93.46,93.23,93.46,9340.0,93.35,93.46,93.23,93.46,9340.0
2019-11-08 10:20:00,93.5,93.57,93.37,93.42,12655.0,93.5,93.57,93.37,93.42,12655.0
2019-11-08 10:30:00,93.43,93.5,93.31,93.48,10532.0,93.43,93.5,93.31,93.48,10532.0
2019-11-08 10:40:00,93.48,93.62,93.37,93.4,18369.0,93.48,93.62,93.37,93.4,18369.0
2019-11-08 10:50:00,93.45,93.54,93.42,93.44,6613.0,93.45,93.54,93.42,93.44,6613.0
2019-11-08 11:00:00,93.46,93.53,93.32,93.38,10286.0,93.46,93.53,93.32,93.38,10286.0
2019-11-08 11:10:00,93.39,93.4,93.21,93.23,12428.0,93.39,93.4,93.21,93.23,12428.0
2019-11-08 11:20:00,93.25,93.27,93.08,93.12,13549.0,93.25,93.27,93.08,93.12,13549.0
2019-11-08 11:30:00,93.12,93.16,93.08,93.12,11853.0,93.12,93.16,93.08,93.12,11853.0
2019-11-08 11:40:00,93.1,93.26,93.08,93.16,26867.0,93.1,93.26,93.08,93.16,26867.0
2019-11-08 11:50:00,93.17,93.17,93.08,93.15,4800.0,93.17,93.17,93.08,93.15,4800.0
2019-11-08 12:00:00,93.14,93.15,93.02,93.02,12962.0,93.14,93.15,93.02,93.02,12962.0
2019-11-08 12:10:00,93.02,93.06,92.95,92.97,10088.0,93.02,93.06,92.95,92.97,10088.0
2019-11-08 12:20:00,92.96,93.04,92.95,92.96,12500.0,92.96,93.04,92.95,92.96,12500.0
2019-11-08 12:30:00,92.99,93.01,92.9,92.98,10803.0,92.99,93.01,92.9,92.98,10803.0
2019-11-08 12:40:00,92.99,93.2,92.97,93.17,10226.0,92.99,93.2,92.97,93.17,10226.0
2019-11-08 12:50:00,93.18,93.23,93.15,93.23,9917.0,93.18,93.23,93.15,93.23,9917.0
2019-11-08 13:00:00,93.23,93.31,93.21,93.26,3996.0,93.23,93.31,93.21,93.26,3996.0
2019-11-08 13:10:00,93.26,93.3,93.2,93.27,4869.0,93.26,93.3,93.2,93.27,4869.0
2019-11-08 13:20:00,93.28,93.29,93.23,93.27,10861.0,93.28,93.29,93.23,93.27,10861.0
2019-11-08 13:30:00,93.26,93.4,93.26,93.38,11595.0,93.26,93.4,93.26,93.38,11595.0
2019-11-08 13:40:00,93.39,93.41,93.32,93.32,8512.0,93.39,93.41,93.32,93.32,8512.0
2019-11-08 13:50:00,93.31,93.31,93.24,93.26,3369.0,93.31,93.31,93.24,93.26,3369.0
2019-11-08 14:00:00,93.23,93.35,93.23,93.27,7100.0,93.23,93.35,93.23,93.27,7100.0
2019-11-08 14:10:00,93.28,93.29,93.17,93.18,9257.0,93.28,93.29,93.17,93.18,9257.0
2019-11-08 14:20:00,93.21,93.28,93.21,93.23,5540.0,93.21,93.28,93.21,93.23,5540.0
2019-11-08 14:30:00,93.25,93.33,93.23,93.27,9074.0,93.25,93.33,93.23,93.27,9074.0
2019-11-08 14:40:00,93.27,93.29,93.21,93.26,11429.0,93.27,93.29,93.21,93.26,11429.0
2019-11-08 14:50:00,93.27,93.28,93.2,93.27,7537.0,93.27,93.28,93.2,93.27,7537.0
2019-11-08 15:00:00,93.26,93.38,93.24,93.37,10120.0,93.26,93.38,93.24,93.37,10120.0
2019-11-08 15:10:00,93.37,93.41,93.35,93.36,12095.0,93.37,93.41,93.35,93.36,12095.0
2019-11-08 15:20:00,93.35,93.37,93.3,93.37,10728.0,93.35,93.37,93.3,93.37,10728.0
2019-11-08 15:30:00,93.38,93.42,93.26,93.28,22598.0,93.38,93.42,93.26,93.28,22598.0
2019-11-08 15:40:00,93.3,93.31,93.24,93.26,21199.0,93.3,93.31,93.24,93.26,21199.0
2019-11-08 15:50:00,93.26,93.48,93.26,93.45,60299.0,93.26,93.48,93.26,93.45,60299.0
2019-11-11 09:30:00,92.85,93.17,92.67,93.11,18406.0,92.85,93.17,92.67,93.11,18406.0
2019-11-11 09:40:00,93.24,93.56,93.1,93.42,22550.0,93.24,93.56,93.1,93.42,22550.0
2019-11-11 09:50:00,93.39,93.64,93.26,93.61,22883.0,93.39,93.64,93.26,93.61,22883.0
2019-11-11 10:00:00,93.65,93.7,93.57,93.62,21586.0,93.65,93.7,93.57,93.62,21586.0
2019-11-11 10:10:00,93.62,93.65,93.22,93.25,20963.0,93.62,93.65,93.22,93.25,20963.0
2019-11-11 10:20:00,93.24,93.36,93.2,93.2,12219.0,93.24,93.36,93.2,93.2,12219.0
2019-11-11 10:30:00,93.24,93.33,93.23,93.25,8730.0,93.24,93.33,93.23,93.25,8730.0
2019-11-11 10:40:00,93.24,93.33,93.19,93.31,9811.0,93.24,93.33,93.19,93.31,9811.0
2019-11-11 10:50:00,93.31,93.45,93.31,93.44,15620.0,93.31,93.45,93.31,93.44,15620.0
2019-11-11 11:00:00,93.42,93.47,93.22,93.22,23179.0,93.42,93.47,93.22,93.22,23179.0
2019-11-11 11:10:00,93.21,93.22,92.98,93.0,22658.0,93.21,93.22,92.98,93.0,22658.0
2019-11-11 11:20:00,92.98,92.98,92.84,92.88,15846.0,92.98,92.98,92.84,92.88,15846.0
2019-11-11 11:30:00,92.87,93.05,92.84,93.01,19145.0,92.87,93.05,92.84,93.01,19145.0
2019-11-11 11:40:00,93.0,93.21,92.99,93.18,17294.0,93.0,93.21,92.99,93.18,17294.0
2019-11-11 11:50:00,93.15,93.59,93.14,93.56,19319.0,93.15,93.59,93.14,93.56,19319.0
2019-11-11 12:00:00,93.56,93.82,93.55,93.61,20434.0,93.56,93.82,93.55,93.61,20434.0
2019-11-11 12:10:00,93.61,93.63,93.34,93.51,19384.0,93.61,93.63,93.34,93.51,19384.0
2019-11-11 12:20:00,93.54,93.75,93.5,93.7,11069.0,93.54,93.75,93.5,93.7,11069.0
2019-11-11 12:30:00,93.71,93.78,93.47,93.47,12091.0,93.71,93.78,93.47,93.47,12091.0
2019-11-11 12:40:00,93.5,93.54,93.35,93.37,8475.0,93.5,93.54,93.35,93.37,8475.0
2019-11-11 12:50:00,93.37,93.4,93.29,93.36,23755.0,93.37,93.4,93.29,93.36,23755.0
2019-11-11 13:00:00,93.33,93.61,93.33,93.61,18157.0,93.33,93.61,93.33,93.61,18157.0
2019-11-11 13:10:00,93.58,93.65,93.46,93.5,13314.0,93.58,93.65,93.46,93.5,13314.0
2019-11-11 13:20:00,93.52,93.57,93.5,93.56,10708.0,93.52,93.57,93.5,93.56,10708.0
2019-11-11 13:30:00,93.56,93.61,93.53,93.58,8000.0,93.56,93.61,93.53,93.58,8000.0
2019-11-11 13:40:00,93.59,93.64,93.53,93.53,6847.0,93.59,93.64,93.53,93.53,6847.0
2019-11-11 13:50:00,93.53,93.59,93.49,93.59,7300.0,93.53,93.59,93.49,93.59,7300.0
2019-11-11 14:00:00,93.59,93.59,93.47,93.47,11095.0,93.59,93.59,93.47,93.47,11095.0
2019-11-11 14:10:00,93.47,93.48,93.32,93.33,14114.0,93.47,93.48,93.32,93.33,14114.0
2019-11-11 14:20:00,93.34,93.36,93.28,93.31,11696.0,93.34,93.36,93.28,93.31,11696.0
2019-11-11 14:30:00,93.31,93.31,93.2,93.22,15129.0,93.31,93.31,93.2,93.22,15129.0
2019-11-11 14:40:00,93.21,93.34,93.2,93.25,15777.0,93.21,93.34,93.2,93.25,15777.0
2019-11-11 14:50:00,93.25,93.35,93.23,93.31,13941.0,93.25,93.35,93.23,93.31,13941.0
2019-11-11 15:00:00,93.31,93.46,93.31,93.45,10988.0,93.31,93.46,93.31,93.45,10988.0
2019-11-11 15:10:00,93.45,93.49,93.42,93.43,13099.0,93.45,93.49,93.42,93.43,13099.0
2019-11-11 15:20:00,93.44,93.44,93.34,93.34,25130.0,93.44,93.44,93.34,93.34,25130.0
2019-11-11 15:30:00,93.34,93.36,93.19,93.24,30794.0,93.34,93.36,93.19,93.24,30794.0
2019-11-11 15:40:00,93.26,93.46,93.26,93.4,40729.0,93.26,93.46,93.26,93.4,40729.0
2019-11-11 15:50:00,93.41,93.6,93.41,93.54,103047.0,93.41,93.6,93.41,93.54,103047.0
2019-11-12 09:30:00,93.44,93.88,92.98,93.31,50450.0,93.44,93.88,92.98,93.31,50450.0
2019-11-12 09:40:00,93.41,93.41,93.1,93.32,20528.0,93.41,93.41,93.1,93.32,20528.0
2019-11-12 09:50:00,93.35,93.4,93.17,93.19,14842.0,93.35,93.4,93.17,93.19,14842.0
2019-11-12 10:00:00,93.23,93.25,93.03,93.05,14243.0,93.23,93.25,93.03,93.05,14243.0
2019-11-12 10:10:00,93.04,93.16,92.95,93.02,16892.0,93.04,93.16,92.95,93.02,16892.0
2019-11-12 10:20:00,93.02,93.2,92.99,93.12,12357.0,93.02,93.2,92.99,93.12,12357.0
2019-11-12 10:30:00,93.09,93.23,93.06,93.2,10710.0,93.09,93.23,93.06,93.2,10710.0
2019-11-12 10:40:00,93.19,93.32,93.08,93.15,13306.0,93.19,93.32,93.08,93.15,13306.0
2019-11-12 10:50:00,93.16,93.31,93.16,93.27,12722.0,93.16,93.31,93.16,93.27,12722.0
2019-11-12 11:00:00,93.27,93.55,93.26,93.55,17862.0,93.27,93.55,93.26,93.55,17862.0
2019-11-12 11:10:00,93.53,93.53,93.32,93.36,12477.0,93.53,93.53,93.32,93.36,12477.0
2019-11-12 11:20:00,93.36,93.36,93.06,93.08,13442.0,93.36,93.36,93.06,93.08,13442.0
2019-11-12 11:30:00,93.1,93.1,92.93,92.93,26503.0,93.1,93.1,92.93,92.93,26503.0
2019-11-12 11:40:00,92.92,93.01,92.9,92.97,11352.0,92.92,93.01,92.9,92.97,11352.0
2019-11-12 11:50:00,92.98,92.98,92.82,92.82,10265.0,92.98,92.98,92.82,92.82,10265.0
2019-11-12 12:00:00,92.85,93.0,92.8,93.0,10137.0,92.85,93.0,92.8,93.0,10137.0
2019-11-12 12:10:00,93.06,93.18,93.05,93.08,10432.0,93.06,93.18,93.05,93.08,10432.0
2019-11-12 12:20:00,93.1,93.17,93.06,93.11,8743.0,93.1,93.17,93.06,93.11,8743.0
2019-11-12 12:30:00,93.09,93.19,93.05,93.13,8294.0,93.09,93.19,93.05,93.13,8294.0
2019-11-12 12:40:00,93.14,93.18,93.05,93.09,6360.0,93.14,93.18,93.05,93.09,6360.0
2019-11-12 12:50:00,93.05,93.16,92.98,93.16,4900.0,93.05,93.16,92.98,93.16,4900.0
2019-11-12 13:00:00,93.16,93.28,93.08,93.24,17172.0,93.16,93.28,93.08,93.24,17172.0
2019-11-12 13:10:00,93.21,93.3,93.17,93.24,14873.0,93.21,93.3,93.17,93.24,14873.0
2019-11-12 13:20:00,93.25,93.26,92.95,92.98,27883.0,93.25,93.26,92.95,92.98,27883.0
2019-11-12 13:30:00,92.99,93.11,92.99,93.05,14468.0,92.99,93.11,92.99,93.05,14468.0
2019-11-12 13:40:00,93.05,93.15,92.95,93.14,24353.0,93.05,93.15,92.95,93.14,24353.0
2019-11-12 13:50:00,93.15,93.26,93.12,93.23,39914.0,93.15,93.26,93.12,93.23,39914.0
2019-11-12 14:00:00,93.2,93.2,93.03,93.15,18416.0,93.2,93.2,93.03,93.15,18416.0
2019-11-12 14:10:00,93.14,93.16,93.01,93.02,20747.0,93.14,93.16,93.01,93.02,20747.0
2019-11-12 14:20:00,93.01,93.05,92.9,93.01,11889.0,93.01,93.05,92.9,93.01,11889.0
2019-11-12 14:30:00,93.02,93.09,92.98,93.0,11428.0,93.02,93.09,92.98,93.0,11428.0
2019-11-12 14:40:00,93.0,93.0,92.82,92.87,11432.0,93.0,93.0,92.82,92.87,11432.0
2019-11-12 14:50:00,92.84,92.9,92.73,92.77,15109.0,92.84,92.9,92.73,92.77,15109.0
2019-11-12 15:00:00,92.75,92.9,92.75,92.86,22604.0,92.75,92.9,92.75,92.86,22604.0
2019-11-12 15:10:00,92.88,92.89,92.7,92.73,55905.0,92.88,92.89,92.7,92.73,55905.0
2019-11-12 15:20:00,92.75,92.82,92.74,92.81,16795.0,92.75,92.82,92.74,92.81,16795.0
2019-11-12 15:30:00,92.8,92.85,92.66,92.7,27555.0,92.8,92.85,92.66,92.7,27555.0
2019-11-12 15:40:00,92.69,92.84,92.67,92.72,30163.0,92.69,92.84,92.67,92.72,30163.0
2019-11-12 15:50:00,92.73,92.78,92.69,92.71,78544.0,92.73,92.78,92.69,92.71,78544.0
2019-11-13 09:30:00,92.65,92.98,92.3,92.41,70268.0,92.65,92.98,92.3,92.41,70268.0
2019-11-13 09:40:00,92.58,92.58,92.18,92.27,14124.0,92.58,92.58,92.18,92.27,14124.0
2019-11-13 09:50:00,92.24,92.8,92.18,92.77,73991.0,92.24,92.8,92.18,92.77,73991.0
2019-11-13 10:00:00,92.8,92.8,92.51,92.6,25509.0,92.8,92.8,92.51,92.6,25509.0
2019-11-13 10:10:00,92.57,92.6,92.37,92.4,13238.0,92.57,92.6,92.37,92.4,13238.0
2019-11-13 10:20:00,92.41,92.55,92.4,92.48,10812.0,92.41,92.55,92.4,92.48,10812.0
2019-11-13 10:30:00,92.48,92.59,92.38,92.57,11913.0,92.48,92.59,92.38,92.57,11913.0
2019-11-13 10:40:00,92.59,92.75,92.57,92.62,31553.0,92.59,92.75,92.57,92.62,31553.0
2019-11-13 10:50:00,92.65,92.75,92.58,92.73,26379.0,92.65,92.75,92.58,92.73,26379.0
2019-11-13 11:00:00,92.75,92.75,92.65,92.65,19701.0,92.75,92.75,92.65,92.65,19701.0
2019-11-13 11:10:00,92.66,92.66,92.53,92.56,8711.0,92.66,92.66,92.53,92.56,8711.0
2019-11-13 11:20:00,92.56,92.58,92.43,92.45,7535.0,92.56,92.58,92.43,92.45,7535.0
2019-11-13 11:30:00,92.42,92.46,92.4,92.44,10035.0,92.42,92.46,92.4,92.44,10035.0
2019-11-13 11:40:00,92.45,92.69,92.45,92.6,12007.0,92.45,92.69,92.45,92.6,12007.0
2019-11-13 11:50:00,92.59,92.63,92.58,92.58,10373.0,92.59,92.63,92.58,92.58,10373.0
2019-11-13 12:00:00,92.59,92.64,92.5,92.56,8984.0,92.59,92.64,92.5,92.56,8984.0
2019-11-13 12:10:00,92.58,92.59,92.5,92.53,11108.0,92.58,92.59,92.5,92.53,11108.0
2019-11-13 12:20:00,92.55,92.63,92.5,92.61,15836.0,92.55,92.63,92.5,92.61,15836.0
2019-11-13 12:30:00,92.61,92.75,92.6,92.67,15807.0,92.61,92.75,92.6,92.67,15807.0
2019-11-13 12:40:00,92.68,92.69,92.61,92.64,8509.0,92.68,92.69,92.61,92.64,8509.0
2019-11-13 12:50:00,92.63,92.7,92.58,92.62,8042.0,92.63,92.7,92.58,92.62,8042.0
2019-11-13 13:00:00,92.62,92.63,92.45,92.45,7922.0,92.62,92.63,92.45,92.45,7922.0
2019-11-13 13:10:00,92.44,92.5,92.4,92.46,15680.0,92.44,92.5,92.4,92.46,15680.0
2019-11-13 13:20:00,92.46,92.52,92.45,92.47,13174.0,92.46,92.52,92.45,92.47,13174.0
2019-11-13 13:30:00,92.46,92.52,92.42,92.49,8581.0,92.46,92.52,92.42,92.49,8581.0
2019-11-13 13:40:00,92.48,92.59,92.48,92.56,12697.0,92.48,92.59,92.48,92.56,12697.0
2019-11-13 13:50:00,92.56,92.78,92.37,92.45,70459.0,92.56,92.78,92.37,92.45,70459.0
2019-11-13 14:00:00,92.45,92.45,92.28,92.37,15526.0,92.45,92.45,92.28,92.37,15526.0
2019-11-13 14:10:00,92.35,92.37,92.14,92.15,16022.0,92.35,92.37,92.14,92.15,16022.0
2019-11-13 14:20:00,92.14,92.18,92.04,92.08,29097.0,92.14,92.18,92.04,92.08,29097.0
2019-11-13 14:30:00,92.09,92.17,92.06,92.14,15888.0,92.09,92.17,92.06,92.14,15888.0
2019-11-13 14:40:00,92.15,92.31,92.14,92.23,13357.0,92.15,92.31,92.14,92.23,13357.0
2019-11-13 14:50:00,92.24,92.35,92.2,92.33,14930.0,92.24,92.35,92.2,92.33,14930.0
2019-11-13 15:00:00,92.35,92.41,92.28,92.37,20878.0,92.35,92.41,92.28,92.37,20878.0
2019-11-13 15:10:00,92.38,92.45,92.35,92.41,14325.0,92.38,92.45,92.35,92.41,14325.0
2019-11-13 15:20:00,92.41,92.46,92.37,92.43,21851.0,92.41,92.46,92.37,92.43,21851.0
2019-11-13 15:30:00,92.43,92.58,92.38,92.4,44529.0,92.43,92.58,92.38,92.4,44529.0
2019-11-13 15:40:00,92.4,92.53,92.38,92.44,44379.0,92.4,92.53,92.38,92.44,44379.0
2019-11-13 15:50:00,92.44,92.57,92.29,92.41,158853.0,92.44,92.57,92.29,92.41,158853.0
2019-11-14 09:30:00,92.57,92.95,91.9,92.06,45705.0,92.57,92.95,91.9,92.06,45705.0
2019-11-14 09:40:00,92.0,92.4,91.9,92.33,23325.0,92.0,92.4,91.9,92.33,23325.0
2019-11-14 09:50:00,92.34,92.39,92.02,92.09,20586.0,92.34,92.39,92.02,92.09,20586.0
2019-11-14 10:00:00,92.07,92.4,92.06,92.36,15372.0,92.07,92.4,92.06,92.36,15372.0
2019-11-14 10:10:00,92.39,92.39,92.22,92.34,12570.0,92.39,92.39,92.22,92.34,12570.0
2019-11-14 10:20:00,92.35,92.37,92.21,92.22,12435.0,92.35,92.37,92.21,92.22,12435.0
2019-11-14 10:30:00,92.26,92.29,92.15,92.16,12834.0,92.26,92.29,92.15,92.16,12834.0
2019-11-14 10:40:00,92.16,92.2,92.02,92.03,9650.0,92.16,92.2,92.02,92.03,9650.0
2019-11-14 10:50:00,92.03,92.11,91.97,91.99,14334.0,92.03,92.11,91.97,91.99,14334.0
2019-11-14 11:00:00,91.98,92.08,91.95,92.08,12371.0,91.98,92.08,91.95,92.08,12371.0
2019-11-14 11:10:00,92.05,92.24,92.05,92.23,12233.0,92.05,92.24,92.05,92.23,12233.0
2019-11-14 11:20:00,92.27,92.38,92.26,92.29,12400.0,92.27,92.38,92.26,92.29,12400.0
2019-11-14 11:30:00,92.3,92.31,92.19,92.24,12933.0,92.3,92.31,92.19,92.24,12933.0
2019-11-14 11:40:00,92.22,92.22,91.98,92.03,11622.0,92.22,92.22,91.98,92.03,11622.0
2019-11-14 11:50:00,92.03,92.07,91.98,92.02,10392.0,92.03,92.07,91.98,92.02,10392.0
2019-11-14 12:00:00,92.03,92.15,92.03,92.14,7201.0,92.03,92.15,92.03,92.14,7201.0
2019-11-14 12:10:00,92.14,92.27,92.14,92.27,11143.0,92.14,92.27,92.14,92.27,11143.0
2019-11-14 12:20:00,92.28,92.37,92.28,92.33,5717.0,92.28,92.37,92.28,92.33,5717.0
2019-11-14 12:30:00,92.34,92.53,92.34,92.53,10591.0,92.34,92.53,92.34,92.53,10591.0
2019-11-14 12:40:00,92.54,92.65,92.52,92.53,9445.0,92.54,92.65,92.52,92.53,9445.0
2019-11-14 12:50:00,92.52,92.52,92.41,92.45,9432.0,92.52,92.52,92.41,92.45,9432.0
2019-11-14 13:00:00,92.47,92.52,92.43,92.48,8558.0,92.47,92.52,92.43,92.48,8558.0
2019-11-14 13:10:00,92.44,92.49,92.41,92.49,5375.0,92.44,92.49,92.41,92.49,5375.0
2019-11-14 13:20:00,92.49,92.49,92.38,92.42,8257.0,92.49,92.49,92.38,92.42,8257.0
2019-11-14 13:30:00,92.4,92.52,92.4,92.5,9431.0,92.4,92.52,92.4,92.5,9431.0
2019-11-14 13:40:00,92.49,92.62,92.43,92.59,11022.0,92.49,92.62,92.43,92.59,11022.0
2019-11-14 13:50:00,92.58,92.6,92.27,92.37,18427.0,92.58,92.6,92.27,92.37,18427.0
2019-11-14 14:00:00,92.4,92.43,92.34,92.35,13356.0,92.4,92.43,92.34,92.35,13356.0
2019-11-14 14:10:00,92.36,92.42,92.32,92.35,12106.0,92.36,92.42,92.32,92.35,12106.0
2019-11-14 14:20:00,92.34,92.35,92.24,92.27,8345.0,92.34,92.35,92.24,92.27,8345.0
2019-11-14 14:30:00,92.27,92.33,92.24,92.28,11376.0,92.27,92.33,92.24,92.28,11376.0
2019-11-14 14:40:00,92.31,92.34,92.25,92.3,9046.0,92.31,92.34,92.25,92.3,9046.0
2019-11-14 14:50:00,92.29,92.32,92.24,92.24,7764.0,92.29,92.32,92.24,92.24,7764.0
2019-11-14 15:00:00,92.25,92.3,92.24,92.29,8932.0,92.25,92.3,92.24,92.29,8932.0
2019-11-14 15:10:00,92.27,92.29,92.14,92.2,12717.0,92.27,92.29,92.14,92.2,12717.0
2019-11-14 15:20:00,92.2,92.32,92.2,92.31,10379.0,92.2,92.32,92.2,92.31,10379.0
2019-11-14 15:30:00,92.32,92.35,92.23,92.34,20146.0,92.32,92.35,92.23,92.34,20146.0
2019-11-14 15:40:00,92.35,92.5,92.34,92.46,32476.0,92.35,92.5,92.34,92.46,32476.0
2019-11-14 15:50:00,92.45,92.65,92.45,92.49,95377.0,92.45,92.65,92.45,92.49,95377.0
2019-11-15 09:30:00,92.89,93.35,92.53,93.15,109887.0,92.89,93.35,92.53,93.15,109887.0
2019-11-15 09:40:00,93.12,93.5,93.01,93.11,39026.0,93.12,93.5,93.01,93.11,39026.0
2019-11-15 09:50:00,93.09,93.22,92.94,92.94,36933.0,93.09,93.22,92.94,92.94,36933.0
2019-11-15 10:00:00,92.92,93.11,92.87,92.98,15204.0,92.92,93.11,92.87,92.98,15204.0
2019-11-15 10:10:00,92.97,93.05,92.84,93.02,22374.0,92.97,93.05,92.84,93.02,22374.0
2019-11-15 10:20:00,93.05,93.16,93.01,93.05,14353.0,93.05,93.16,93.01,93.05,14353.0
2019-11-15 10:30:00,93.05,93.09,92.95,92.96,16468.0,93.05,93.09,92.95,92.96,16468.0
2019-11-15 10:40:00,92.96,93.05,92.95,93.03,13301.0,92.96,93.05,92.95,93.03,13301.0
2019-11-15 10:50:00,93.01,93.01,92.83,92.83,12188.0,93.01,93.01,92.83,92.83,12188.0
2019-11-15 11:00:00,92.83,93.05,92.83,93.04,12048.0,92.83,93.05,92.83,93.04,12048.0
2019-11-15 11:10:00,93.05,93.06,92.95,92.99,12011.0,93.05,93.06,92.95,92.99,12011.0
2019-11-15 11:20:00,93.01,93.05,92.87,92.88,10269.0,93.01,93.05,92.87,92.88,10269.0
2019-11-15 11:30:00,92.87,92.97,92.87,92.94,9714.0,92.87,92.97,92.87,92.94,9714.0
2019-11-15 11:40:00,92.94,92.95,92.81,92.81,11008.0,92.94,92.95,92.81,92.81,11008.0
2019-11-15 11:50:00,92.82,92.91,92.71,92.91,12814.0,92.82,92.91,92.71,92.91,12814.0
2019-11-15 12:00:00,92.9,92.95,92.83,92.93,21955.0,92.9,92.95,92.83,92.93,21955.0
2019-11-15 12:10:00,92.93,93.0,92.83,93.0,14908.0,92.93,93.0,92.83,93.0,14908.0
2019-11-15 12:20:00,93.01,93.03,92.81,92.81,5710.0,93.01,93.03,92.81,92.81,5710.0
2019-11-15 12:30:00,92.8,92.92,92.8,92.87,24622.0,92.8,92.92,92.8,92.87,24622.0
2019-11-15 12:40:00,92.86,92.91,92.86,92.9,8334.0,92.86,92.91,92.86,92.9,8334.0
2019-11-15 12:50:00,92.93,93.01,92.89,92.89,6641.0,92.93,93.01,92.89,92.89,6641.0
2019-11-15 13:00:00,92.9,92.92,92.86,92.88,12006.0,92.9,92.92,92.86,92.88,12006.0
2019-11-15 13:10:00,92.88,92.99,92.86,92.99,12090.0,92.88,92.99,92.86,92.99,12090.0
2019-11-15 13:20:00,92.99,93.0,92.86,92.86,11908.0,92.99,93.0,92.86,92.86,11908.0
2019-11-15 13:30:00,92.89,92.89,92.79,92.81,13870.0,92.89,92.89,92.79,92.81,13870.0
2019-11-15 13:40:00,92.85,92.89,92.8,92.84,9252.0,92.85,92.89,92.8,92.84,9252.0
2019-11-15 13:50:00,92.87,92.88,92.79,92.83,8170.0,92.87,92.88,92.79,92.83,8170.0
2019-11-15 14:00:00,92.81,92.88,92.75,92.85,13702.0,92.81,92.88,92.75,92.85,13702.0
2019-11-15 14:10:00,92.84,92.91,92.8,92.91,9606.0,92.84,92.91,92.8,92.91,9606.0
2019-11-15 14:20:00,92.9,92.9,92.74,92.74,5672.0,92.9,92.9,92.74,92.74,5672.0
2019-11-15 14:30:00,92.7,92.73,92.66,92.7,12090.0,92.7,92.73,92.66,92.7,12090.0
2019-11-15 14:40:00,92.68,92.74,92.68,92.68,11688.0,92.68,92.74,92.68,92.68,11688.0
2019-11-15 14:50:00,92.69,92.69,92.61,92.63,12114.0,92.69,92.69,92.61,92.63,12114.0
2019-11-15 15:00:00,92.63,92.7,92.6,92.67,16188.0,92.63,92.7,92.6,92.67,16188.0
2019-11-15 15:10:00,92.66,92.78,92.65,92.69,14403.0,92.66,92.78,92.65,92.69,14403.0
2019-11-15 15:20:00,92.69,92.74,92.54,92.6,19817.0,92.69,92.74,92.54,92.6,19817.0
2019-11-15 15:30:00,92.59,92.6,92.51,92.54,23328.0,92.59,92.6,92.51,92.54,23328.0
2019-11-15 15:40:00,92.53,92.62,92.53,92.61,31354.0,92.53,92.62,92.53,92.61,31354.0
2019-11-15 15:50:00,92.62,92.62,92.32,92.53,234075.0,92.62,92.62,92.32,92.53,234075.0
2019-11-18 09:30:00,92.45,92.66,92.27,92.41,27119.0,92.45,92.66,92.27,92.41,27119.0
2019-11-18 09:40:00,92.41,92.41,91.99,92.1,12797.0,92.41,92.41,91.99,92.1,12797.0
2019-11-18 09:50:00,92.12,92.12,91.8,91.97,26530.0,92.12,92.12,91.8,91.97,26530.0
2019-11-18 10:00:00,92.02,92.04,91.74,91.74,24713.0,92.02,92.04,91.74,91.74,24713.0
2019-11-18 10:10:00,91.74,91.81,91.45,91.47,41021.0,91.74,91.81,91.45,91.47,41021.0
2019-11-18 10:20:00,91.47,91.67,91.46,91.6,12924.0,91.47,91.67,91.46,91.6,12924.0
2019-11-18 10:30:00,91.58,91.75,91.47,91.74,23958.0,91.58,91.75,91.47,91.74,23958.0
2019-11-18 10:40:00,91.73,91.77,91.65,91.71,20362.0,91.73,91.77,91.65,91.71,20362.0
2019-11-18 10:50:00,91.72,91.78,91.65,91.7,20519.0,91.72,91.78,91.65,91.7,20519.0
2019-11-18 11:00:00,91.69,91.89,91.69,91.89,22586.0,91.69,91.89,91.69,91.89,22586.0
2019-11-18 11:10:00,91.9,92.01,91.87,91.98,22272.0,91.9,92.01,91.87,91.98,22272.0
2019-11-18 11:20:00,91.99,91.99,91.91,91.98,14438.0,91.99,91.99,91.91,91.98,14438.0
2019-11-18 11:30:00,91.98,92.14,91.98,92.09,14488.0,91.98,92.14,91.98,92.09,14488.0
2019-11-18 11:40:00,92.11,92.21,92.05,92.16,11085.0,92.11,92.21,92.05,92.16,11085.0
2019-11-18 11:50:00,92.14,92.27,92.09,92.26,11825.0,92.14,92.27,92.09,92.26,11825.0
2019-11-18 12:00:00,92.26,92.35,92.25,92.33,10669.0,92.26,92.35,92.25,92.33,10669.0
2019-11-18 12:10:00,92.33,92.34,92.22,92.25,9136.0,92.33,92.34,92.22,92.25,9136.0
2019-11-18 12:20:00,92.26,92.37,92.26,92.28,9868.0,92.26,92.37,92.26,92.28,9868.0
2019-11-18 12:30:00,92.28,92.42,92.28,92.41,11553.0,92.28,92.42,92.28,92.41,11553.0
2019-11-18 12:40:00,92.43,92.5,92.38,92.4,17301.0,92.43,92.5,92.38,92.4,17301.0
2019-11-18 12:50:00,92.38,92.46,92.36,92.37,10627.0,92.38,92.46,92.36,92.37,10627.0
2019-11-18 13:00:00,92.39,92.52,92.35,92.45,13264.0,92.39,92.52,92.35,92.45,13264.0
2019-11-18 13:10:00,92.47,92.51,92.43,92.48,6000.0,92.47,92.51,92.43,92.48,6000.0
2019-11-18 13:20:00,92.47,92.5,92.41,92.43,18979.0,92.47,92.5,92.41,92.43,18979.0
2019-11-18 13:30:00,92.44,92.44,92.25,92.29,11142.0,92.44,92.44,92.25,92.29,11142.0
2019-11-18 13:40:00,92.31,92.42,92.28,92.39,8798.0,92.31,92.42,92.28,92.39,8798.0
2019-11-18 13:50:00,92.39,92.4,92.34,92.4,9044.0,92.39,92.4,92.34,92.4,9044.0
2019-11-18 14:00:00,92.38,92.6,92.37,92.6,31698.0,92.38,92.6,92.37,92.6,31698.0
2019-11-18 14:10:00,92.61,92.68,92.56,92.64,14125.0,92.61,92.68,92.56,92.64,14125.0
2019-11-18 14:20:00,92.62,92.67,92.51,92.56,10424.0,92.62,92.67,92.51,92.56,10424.0
2019-11-18 14:30:00,92.58,92.63,92.54,92.62,11673.0,92.58,92.63,92.54,92.62,11673.0
2019-11-18 14:40:00,92.63,92.67,92.52,92.53,15694.0,92.63,92.67,92.52,92.53,15694.0
2019-11-18 14:50:00,92.53,92.59,92.47,92.52,13766.0,92.53,92.59,92.47,92.52,13766.0
2019-11-18 15:00:00,92.51,92.63,92.49,92.63,15254.0,92.51,92.63,92.49,92.63,15254.0
2019-11-18 15:10:00,92.6,92.6,92.46,92.5,17052.0,92.6,92.6,92.46,92.5,17052.0
2019-11-18 15:20:00,92.5,92.56,92.47,92.53,14531.0,92.5,92.56,92.47,92.53,14531.0
2019-11-18 15:30:00,92.53,92.55,92.48,92.52,27265.0,92.53,92.55,92.48,92.52,27265.0
2019-11-18 15:40:00,92.53,92.54,92.45,92.52,37424.0,92.53,92.54,92.45,92.52,37424.0
2019-11-18 15:50:00,92.53,92.79,92.41,92.77,146665.0,92.53,92.79,92.41,92.77,146665.0
2019-11-19 09:30:00,93.13,93.72,93.08,93.19,42922.0,93.13,93.72,93.08,93.19,42922.0
2019-11-19 09:40:00,93.13,93.22,92.99,93.06,13100.0,93.13,93.22,92.99,93.06,13100.0
2019-11-19 09:50:00,93.06,93.11,92.78,92.81,18726.0,93.06,93.11,92.78,92.81,18726.0
2019-11-19 10:00:00,92.84,92.92,92.42,92.61,23151.0,92.84,92.92,92.42,92.61,23151.0
2019-11-19 10:10:00,92.64,92.76,92.52,92.69,18645.0,92.64,92.76,92.52,92.69,18645.0
2019-11-19 10:20:00,92.69,92.75,92.53,92.55,11927.0,92.69,92.75,92.53,92.55,11927.0
2019-11-19 10:30:00,92.56,92.76,92.5,92.75,14210.0,92.56,92.76,92.5,92.75,14210.0
2019-11-19 10:40:00,92.76,92.77,92.51,92.56,36287.0,92.76,92.77,92.51,92.56,36287.0
2019-11-19 10:50:00,92.58,92.66,92.48,92.65,15956.0,92.58,92.66,92.48,92.65,15956.0
2019-11-19 11:00:00,92.68,92.96,92.68,92.88,17247.0,92.68,92.96,92.68,92.88,17247.0
2019-11-19 11:10:00,92.88,93.04,92.86,93.0,13700.0,92.88,93.04,92.86,93.0,13700.0
2019-11-19 11:20:00,92.98,93.1,92.93,93.09,16334.0,92.98,93.1,92.93,93.09,16334.0
2019-11-19 11:30:00,93.1,93.54,93.06,93.43,46176.0,93.1,93.54,93.06,93.43,46176.0
2019-11-19 11:40:00,93.44,93.44,93.12,93.15,26283.0,93.44,93.44,93.12,93.15,26283.0
2019-11-19 11:50:00,93.12,93.44,93.07,93.44,43550.0,93.12,93.44,93.07,93.44,43550.0
2019-11-19 12:00:00,93.46,93.47,93.24,93.25,22540.0,93.46,93.47,93.24,93.25,22540.0
2019-11-19 12:10:00,93.28,93.4,93.16,93.38,18441.0,93.28,93.4,93.16,93.38,18441.0
2019-11-19 12:20:00,93.4,93.42,93.28,93.34,7148.0,93.4,93.42,93.28,93.34,7148.0
2019-11-19 12:30:00,93.34,93.35,93.23,93.31,7753.0,93.34,93.35,93.23,93.31,7753.0
2019-11-19 12:40:00,93.31,93.31,93.22,93.29,8415.0,93.31,93.31,93.22,93.29,8415.0
2019-11-19 12:50:00,93.28,93.39,93.24,93.38,7152.0,93.28,93.39,93.24,93.38,7152.0
2019-11-19 13:00:00,93.37,93.37,93.2,93.33,7105.0,93.37,93.37,93.2,93.33,7105.0
2019-11-19 13:10:00,93.31,93.36,93.3,93.33,8490.0,93.31,93.36,93.3,93.33,8490.0
2019-11-19 13:20:00,93.34,93.59,93.33,93.48,11433.0,93.34,93.59,93.33,93.48,11433.0
2019-11-19 13:30:00,93.47,93.51,93.35,93.48,9795.0,93.47,93.51,93.35,93.48,9795.0
2019-11-19 13:40:00,93.48,93.56,93.48,93.52,16838.0,93.48,93.56,93.48,93.52,16838.0
2019-11-19 13:50:00,93.54,93.54,93.39,93.42,7499.0,93.54,93.54,93.39,93.42,7499.0
2019-11-19 14:00:00,93.43,93.53,93.41,93.49,9171.0,93.43,93.53,93.41,93.49,9171.0
2019-11-19 14:10:00,93.5,93.52,93.43,93.52,12990.0,93.5,93.52,93.43,93.52,12990.0
2019-11-19 14:20:00,93.53,93.67,93.53,93.6,14321.0,93.53,93.67,93.53,93.6,14321.0
2019-11-19 14:30:00,93.59,93.6,93.49,93.54,12806.0,93.59,93.6,93.49,93.54,12806.0
2019-11-19 14:40:00,93.54,93.59,93.41,93.46,24455.0,93.54,93.59,93.41,93.46,24455.0
2019-11-19 14:50:00,93.44,93.49,93.37,93.38,18120.0,93.44,93.49,93.37,93.38,18120.0
2019-11-19 15:00:00,93.38,93.48,93.35,93.39,30061.0,93.38,93.48,93.35,93.39,30061.0
2019-11-19 15:10:00,93.39,93.4,93.3,93.37,14542.0,93.39,93.4,93.3,93.37,14542.0
2019-11-19 15:20:00,93.36,93.41,93.34,93.39,17688.0,93.36,93.41,93.34,93.39,17688.0
2019-11-19 15:30:00,93.4,93.59,93.4,93.52,39703.0,93.4,93.59,93.4,93.52,39703.0
2019-11-19 15:40:00,93.51,93.51,93.38,93.47,37886.0,93.51,93.51,93.38,93.47,37886.0
2019-11-19 15:50:00,93.47,93.47,93.15,93.32,157204.0,93.47,93.47,93.15,93.32,157204.0
2019-11-20 09:30:00,92.75,93.46,92.75,93.2,58408.0,92.75,93.46,92.75,93.2,58408.0
2019-11-20 09:40:00,93.16,93.2,92.75,93.04,41266.0,93.16,93.2,92.75,93.04,41266.0
2019-11-20 09:50:00,93.06,93.08,92.73,92.87,40028.0,93.06,93.08,92.73,92.87,40028.0
2019-11-20 10:00:00,92.84,92.86,92.3,92.35,56461.0,92.84,92.86,92.3,92.35,56461.0
2019-11-20 10:10:00,92.32,92.36,91.82,91.87,53338.0,92.32,92.36,91.82,91.87,53338.0
2019-11-20 10:20:00,91.87,91.92,91.6,91.69,40062.0,91.87,91.92,91.6,91.69,40062.0
2019-11-20 10:30:00,91.69,91.86,91.64,91.76,30714.0,91.69,91.86,91.64,91.76,30714.0
2019-11-20 10:40:00,91.75,91.95,91.68,91.92,42682.0,91.75,91.95,91.68,91.92,42682.0
2019-11-20 10:50:00,91.9,91.97,91.8,91.92,43296.0,91.9,91.97,91.8,91.92,43296.0
2019-11-20 11:00:00,91.93,92.05,91.86,92.0,37523.0,91.93,92.05,91.86,92.0,37523.0
2019-11-20 11:10:00,92.0,92.02,91.82,91.96,29353.0,92.0,92.02,91.82,91.96,29353.0
2019-11-20 11:20:00,91.97,92.14,91.97,91.99,31411.0,91.97,92.14,91.97,91.99,31411.0
2019-11-20 11:30:00,92.0,92.0,91.85,91.93,30586.0,92.0,92.0,91.85,91.93,30586.0
2019-11-20 11:40:00,91.93,91.93,91.82,91.91,29132.0,91.93,91.93,91.82,91.91,29132.0
2019-11-20 11:50:00,91.89,91.93,91.68,91.68,44606.0,91.89,91.93,91.68,91.68,44606.0
2019-11-20 12:00:00,91.69,91.69,91.53,91.67,29641.0,91.69,91.69,91.53,91.67,29641.0
2019-11-20 12:10:00,91.66,91.66,91.48,91.51,30581.0,91.66,91.66,91.48,91.51,30581.0
2019-11-20 12:20:00,91.52,91.56,91.41,91.43,33113.0,91.52,91.56,91.41,91.43,33113.0
2019-11-20 12:30:00,91.44,91.66,91.43,91.66,21451.0,91.44,91.66,91.43,91.66,21451.0
2019-11-20 12:40:00,91.65,91.73,91.65,91.71,18426.0,91.65,91.73,91.65,91.71,18426.0
2019-11-20 12:50:00,91.78,91.82,91.32,91.45,57614.0,91.78,91.82,91.32,91.45,57614.0
2019-11-20 13:00:00,91.5,91.6,91.25,91.26,35728.0,91.5,91.6,91.25,91.26,35728.0
2019-11-20 13:10:00,91.24,91.25,90.86,90.9,47815.0,91.24,91.25,90.86,90.9,47815.0
2019-11-20 13:20:00,90.86,91.06,90.85,90.94,34009.0,90.86,91.06,90.85,90.94,34009.0
2019-11-20 13:30:00,90.93,91.05,90.87,90.98,36286.0,90.93,91.05,90.87,90.98,36286.0
2019-11-20 13:40:00,90.97,91.11,90.9,91.09,28945.0,90.97,91.11,90.9,91.09,28945.0
2019-11-20 13:50:00,91.16,91.25,91.11,91.22,25399.0,91.16,91.25,91.11,91.22,25399.0
2019-11-20 14:00:00,91.22,91.23,91.07,91.17,17601.0,91.22,91.23,91.07,91.17,17601.0
2019-11-20 14:10:00,91.19,91.24,91.12,91.2,16050.0,91.19,91.24,91.12,91.2,16050.0
2019-11-20 14:20:00,91.21,91.22,91.01,91.17,20877.0,91.21,91.22,91.01,91.17,20877.0
2019-11-20 14:30:00,91.15,91.23,91.11,91.22,20828.0,91.15,91.23,91.11,91.22,20828.0
2019-11-20 14:40:00,91.24,91.27,91.09,91.17,35193.0,91.24,91.27,91.09,91.17,35193.0
2019-11-20 14:50:00,91.2,91.28,91.18,91.22,14726.0,91.2,91.28,91.18,91.22,14726.0
2019-11-20 15:00:00,91.2,91.42,91.19,91.42,41585.0,91.2,91.42,91.19,91.42,41585.0
2019-11-20 15:10:00,91.42,91.46,91.31,91.34,33113.0,91.42,91.46,91.31,91.34,33113.0
2019-11-20 15:20:00,91.32,91.38,91.29,91.35,30913.0,91.32,91.38,91.29,91.35,30913.0
2019-11-20 15:30:00,91.35,91.39,91.26,91.31,43225.0,91.35,91.39,91.26,91.31,43225.0
2019-11-20 15:40:00,91.31,91.57,91.29,91.51,65686.0,91.31,91.57,91.29,91.51,65686.0
2019-11-20 15:50:00,91.53,91.89,91.52,91.7,267120.0,91.53,91.89,91.52,91.7,267120.0
2019-11-21 09:30:00,91.88,91.94,91.16,91.6,44366.0,91.88,91.94,91.16,91.6,44366.0
2019-11-21 09:40:00,91.51,92.08,91.33,92.07,62118.0,91.51,92.08,91.33,92.07,62118.0
2019-11-21 09:50:00,92.05,92.11,91.74,91.81,60435.0,92.05,92.11,91.74,91.81,60435.0
2019-11-21 10:00:00,91.75,91.88,91.53,91.59,40436.0,91.75,91.88,91.53,91.59,40436.0
2019-11-21 10:10:00,91.6,91.61,91.06,91.06,61356.0,91.6,91.61,91.06,91.06,61356.0
2019-11-21 10:20:00,91.04,91.44,91.04,91.39,22272.0,91.04,91.44,91.04,91.39,22272.0
2019-11-21 10:30:00,91.39,91.42,91.26,91.39,22757.0,91.39,91.42,91.26,91.39,22757.0
2019-11-21 10:40:00,91.43,91.59,91.42,91.46,16198.0,91.43,91.59,91.42,91.46,16198.0
2019-11-21 10:50:00,91.42,91.46,91.34,91.4,12703.0,91.42,91.46,91.34,91.4,12703.0
2019-11-21 11:00:00,91.4,91.44,91.23,91.27,15512.0,91.4,91.44,91.23,91.27,15512.0
2019-11-21 11:10:00,91.27,91.27,91.14,91.23,11612.0,91.27,91.27,91.14,91.23,11612.0
2019-11-21 11:20:00,91.2,91.27,91.15,91.21,13566.0,91.2,91.27,91.15,91.21,13566.0
2019-11-21 11:30:00,91.2,91.26,91.15,91.17,11510.0,91.2,91.26,91.15,91.17,11510.0
2019-11-21 11:40:00,91.18,91.19,90.99,91.02,19911.0,91.18,91.19,90.99,91.02,19911.0
2019-11-21 11:50:00,91.01,91.01,90.9,90.95,27511.0,91.01,91.01,90.9,90.95,27511.0
2019-11-21 12:00:00,90.95,91.09,90.91,91.01,44800.0,90.95,91.09,90.91,91.01,44800.0
2019-11-21 12:10:00,91.03,91.3,91.02,91.26,11997.0,91.03,91.3,91.02,91.26,11997.0
2019-11-21 12:20:00,91.25,91.3,91.13,91.15,19196.0,91.25,91.3,91.13,91.15,19196.0
2019-11-21 12:30:00,91.14,91.27,91.11,91.21,36680.0,91.14,91.27,91.11,91.21,36680.0
2019-11-21 12:40:00,91.21,91.41,91.21,91.4,14771.0,91.21,91.41,91.21,91.4,14771.0
2019-11-21 12:50:00,91.39,91.43,91.28,91.32,11437.0,91.39,91.43,91.28,91.32,11437.0
2019-11-21 13:00:00,91.32,91.39,91.32,91.35,9098.0,91.32,91.39,91.32,91.35,9098.0
2019-11-21 13:10:00,91.35,91.36,91.17,91.18,9397.0,91.35,91.36,91.17,91.18,9397.0
2019-11-21 13:20:00,91.16,91.2,91.06,91.17,13219.0,91.16,91.2,91.06,91.17,13219.0
2019-11-21 13:30:00,91.16,91.17,91.06,91.09,10054.0,91.16,91.17,91.06,91.09,10054.0
2019-11-21 13:40:00,91.07,91.21,91.05,91.19,12030.0,91.07,91.21,91.05,91.19,12030.0
2019-11-21 13:50:00,91.19,91.2,91.04,91.04,7647.0,91.19,91.2,91.04,91.04,7647.0
2019-11-21 14:00:00,91.03,91.13,90.92,91.12,16050.0,91.03,91.13,90.92,91.12,16050.0
2019-11-21 14:10:00,91.09,91.09,91.03,91.04,6010.0,91.09,91.09,91.03,91.04,6010.0
2019-11-21 14:20:00,91.04,91.09,91.03,91.06,12242.0,91.04,91.09,91.03,91.06,12242.0
2019-11-21 14:30:00,91.06,91.08,90.98,91.0,10301.0,91.06,91.08,90.98,91.0,10301.0
2019-11-21 14:40:00,91.0,91.06,91.0,91.04,13144.0,91.0,91.06,91.0,91.04,13144.0
2019-11-21 14:50:00,91.04,91.12,91.03,91.04,12053.0,91.04,91.12,91.03,91.04,12053.0
2019-11-21 15:00:00,91.05,91.06,90.97,91.02,16413.0,91.05,91.06,90.97,91.02,16413.0
2019-11-21 15:10:00,91.03,91.06,90.96,91.01,23586.0,91.03,91.06,90.96,91.01,23586.0
2019-11-21 15:20:00,91.0,91.16,91.0,91.15,14782.0,91.0,91.16,91.0,91.15,14782.0
2019-11-21 15:30:00,91.15,91.16,90.97,91.02,32511.0,91.15,91.16,90.97,91.02,32511.0
2019-11-21 15:40:00,91.03,91.04,90.94,90.96,30389.0,91.03,91.04,90.94,90.96,30389.0
2019-11-21 15:50:00,90.96,90.98,90.77,90.97,192347.0,90.96,90.98,90.77,90.97,192347.0
2019-11-22 09:30:00,91.1,91.65,90.94,91.15,37060.0,91.1,91.65,90.94,91.15,37060.0
2019-11-22 09:40:00,91.14,91.57,91.07,91.56,39287.0,91.14,91.57,91.07,91.56,39287.0
2019-11-22 09:50:00,91.58,91.81,91.5,91.71,38251.0,91.58,91.81,91.5,91.71,38251.0
2019-11-22 10:00:00,91.64,91.77,91.5,91.63,10919.0,91.64,91.77,91.5,91.63,10919.0
2019-11-22 10:10:00,91.61,91.64,91.49,91.58,33884.0,91.61,91.64,91.49,91.58,33884.0
2019-11-22 10:20:00,91.58,91.77,91.49,91.49,32578.0,91.58,91.77,91.49,91.49,32578.0
2019-11-22 10:30:00,91.45,91.55,91.32,91.35,31628.0,91.45,91.55,91.32,91.35,31628.0
2019-11-22 10:40:00,91.35,91.45,91.16,91.2,22184.0,91.35,91.45,91.16,91.2,22184.0
2019-11-22 10:50:00,91.21,91.38,91.17,91.3,7250.0,91.21,91.38,91.17,91.3,7250.0
2019-11-22 11:00:00,91.32,91.35,91.1,91.24,5832.0,91.32,91.35,91.1,91.24,5832.0
2019-11-22 11:10:00,91.27,91.31,91.01,91.08,12334.0,91.27,91.31,91.01,91.08,12334.0
2019-11-22 11:20:00,91.11,91.19,91.09,91.13,16011.0,91.11,91.19,91.09,91.13,16011.0
2019-11-22 11:30:00,91.13,91.26,91.12,91.24,10383.0,91.13,91.26,91.12,91.24,10383.0
2019-11-22 11:40:00,91.19,91.32,91.18,91.31,5222.0,91.19,91.32,91.18,91.31,5222.0
2019-11-22 11:50:00,91.31,91.32,91.18,91.18,7205.0,91.31,91.32,91.18,91.18,7205.0
2019-11-22 12:00:00,91.18,91.29,91.18,91.19,20803.0,91.18,91.29,91.18,91.19,20803.0
2019-11-22 12:10:00,91.23,91.29,91.12,91.28,9580.0,91.23,91.29,91.12,91.28,9580.0
2019-11-22 12:20:00,91.27,91.28,91.19,91.2,8098.0,91.27,91.28,91.19,91.2,8098.0
2019-11-22 12:30:00,91.22,91.28,91.16,91.23,11826.0,91.22,91.28,91.16,91.23,11826.0
2019-11-22 12:40:00,91.22,91.29,91.16,91.24,9154.0,91.22,91.29,91.16,91.24,9154.0
2019-11-22 12:50:00,91.25,91.31,91.21,91.24,7958.0,91.25,91.31,91.21,91.24,7958.0
2019-11-22 13:00:00,91.24,91.42,91.24,91.33,10370.0,91.24,91.42,91.24,91.33,10370.0
2019-11-22 13:10:00,91.31,91.39,91.28,91.39,7152.0,91.31,91.39,91.28,91.39,7152.0
2019-11-22 13:20:00,91.4,91.41,91.33,91.34,12928.0,91.4,91.41,91.33,91.34,12928.0
2019-11-22 13:30:00,91.36,91.4,91.34,91.37,8602.0,91.36,91.4,91.34,91.37,8602.0
2019-11-22 13:40:00,91.35,91.39,91.31,91.36,8308.0,91.35,91.39,91.31,91.36,8308.0
2019-11-22 13:50:00,91.37,91.51,91.31,91.51,28159.0,91.37,91.51,91.31,91.51,28159.0
2019-11-22 14:00:00,91.5,91.6,91.48,91.57,16306.0,91.5,91.6,91.48,91.57,16306.0
2019-11-22 14:10:00,91.57,91.59,91.51,91.54,7088.0,91.57,91.59,91.51,91.54,7088.0
2019-11-22 14:20:00,91.55,91.82,91.54,91.79,26685.0,91.55,91.82,91.54,91.79,26685.0
2019-11-22 14:30:00,91.75,91.8,91.61,91.65,7525.0,91.75,91.8,91.61,91.65,7525.0
2019-11-22 14:40:00,91.68,91.74,91.66,91.73,4812.0,91.68,91.74,91.66,91.73,4812.0
2019-11-22 14:50:00,91.73,91.74,91.66,91.71,8852.0,91.73,91.74,91.66,91.71,8852.0
2019-11-22 15:00:00,91.7,91.72,91.59,91.62,7150.0,91.7,91.72,91.59,91.62,7150.0
2019-11-22 15:10:00,91.62,91.64,91.57,91.61,8978.0,91.62,91.64,91.57,91.61,8978.0
2019-11-22 15:20:00,91.62,91.78,91.61,91.78,21062.0,91.62,91.78,91.61,91.78,21062.0
2019-11-22 15:30:00,91.79,91.89,91.76,91.89,33336.0,91.79,91.89,91.76,91.89,33336.0
2019-11-22 15:40:00,91.89,91.94,91.71,91.72,70544.0,91.89,91.94,91.71,91.72,70544.0
2019-11-22 15:50:00,91.7,91.94,91.61,91.81,224270.0,91.7,91.94,91.61,91.81,224270.0
2019-11-25 09:30:00,92.11,92.28,91.55,91.79,52401.0,92.11,92.28,91.55,91.79,52401.0
2019-11-25 09:40:00,91.78,91.96,91.65,91.89,27386.0,91.78,91.96,91.65,91.89,27386.0
2019-11-25 09:50:00,91.93,92.25,91.93,92.25,44342.0,91.93,92.25,91.93,92.25,44342.0
2019-11-25 10:00:00,92.2,92.7,92.19,92.68,56069.0,92.2,92.7,92.19,92.68,56069.0
2019-11-25 10:10:00,92.68,92.93,92.64,92.82,55808.0,92.68,92.93,92.64,92.82,55808.0
2019-11-25 10:20:00,92.79,92.9,92.66,92.85,36028.0,92.79,92.9,92.66,92.85,36028.0
2019-11-25 10:30:00,92.87,92.99,92.81,92.96,29186.0,92.87,92.99,92.81,92.96,29186.0
2019-11-25 10:40:00,92.94,92.98,92.75,92.87,27395.0,92.94,92.98,92.75,92.87,27395.0
2019-11-25 10:50:00,92.84,92.85,92.62,92.64,27394.0,92.84,92.85,92.62,92.64,27394.0
2019-11-25 11:00:00,92.64,92.84,92.49,92.62,33883.0,92.64,92.84,92.49,92.62,33883.0
2019-11-25 11:10:00,92.62,92.88,92.61,92.86,31775.0,92.62,92.88,92.61,92.86,31775.0
2019-11-25 11:20:00,92.87,92.88,92.67,92.67,14026.0,92.87,92.88,92.67,92.67,14026.0
2019-11-25 11:30:00,92.67,92.78,92.59,92.77,13758.0,92.67,92.78,92.59,92.77,13758.0
2019-11-25 11:40:00,92.75,92.87,92.73,92.84,15014.0,92.75,92.87,92.73,92.84,15014.0
2019-11-25 11:50:00,92.87,92.93,92.83,92.86,13290.0,92.87,92.93,92.83,92.86,13290.0
2019-11-25 12:00:00,92.88,92.96,92.84,92.86,7998.0,92.88,92.96,92.84,92.86,7998.0
2019-11-25 12:10:00,92.88,92.92,92.84,92.84,10218.0,92.88,92.92,92.84,92.84,10218.0
2019-11-25 12:20:00,92.85,92.93,92.82,92.85,12046.0,92.85,92.93,92.82,92.85,12046.0
2019-11-25 12:30:00,92.88,92.93,92.82,92.89,18480.0,92.88,92.93,92.82,92.89,18480.0
2019-11-25 12:40:00,92.9,92.91,92.83,92.86,11375.0,92.9,92.91,92.83,92.86,11375.0
2019-11-25 12:50:00,92.84,92.93,92.83,92.93,12582.0,92.84,92.93,92.83,92.93,12582.0
2019-11-25 13:00:00,92.96,93.1,92.95,93.1,17726.0,92.96,93.1,92.95,93.1,17726.0
2019-11-25 13:10:00,93.11,93.13,92.98,93.06,10934.0,93.11,93.13,92.98,93.06,10934.0
2019-11-25 13:20:00,93.05,93.09,92.98,93.06,8762.0,93.05,93.09,92.98,93.06,8762.0
2019-11-25 13:30:00,93.04,93.12,93.04,93.06,9229.0,93.04,93.12,93.04,93.06,9229.0
2019-11-25 13:40:00,93.07,93.08,92.95,93.02,20625.0,93.07,93.08,92.95,93.02,20625.0
2019-11-25 13:50:00,93.0,93.08,92.99,93.07,11305.0,93.0,93.08,92.99,93.07,11305.0
2019-11-25 14:00:00,93.06,93.07,92.93,92.95,15916.0,93.06,93.07,92.93,92.95,15916.0
2019-11-25 14:10:00,92.97,93.03,92.97,93.03,8804.0,92.97,93.03,92.97,93.03,8804.0
2019-11-25 14:20:00,93.01,93.08,92.98,93.02,11716.0,93.01,93.08,92.98,93.02,11716.0
2019-11-25 14:30:00,93.0,93.0,92.88,92.91,8351.0,93.0,93.0,92.88,92.91,8351.0
2019-11-25 14:40:00,92.92,92.93,92.8,92.86,10586.0,92.92,92.93,92.8,92.86,10586.0
2019-11-25 14:50:00,92.86,92.91,92.83,92.85,10535.0,92.86,92.91,92.83,92.85,10535.0
2019-11-25 15:00:00,92.84,92.87,92.76,92.76,15351.0,92.84,92.87,92.76,92.76,15351.0
2019-11-25 15:10:00,92.75,92.76,92.67,92.73,13341.0,92.75,92.76,92.67,92.73,13341.0
2019-11-25 15:20:00,92.73,92.8,92.72,92.73,13532.0,92.73,92.8,92.72,92.73,13532.0
2019-11-25 15:30:00,92.72,92.8,92.69,92.77,21549.0,92.72,92.8,92.69,92.77,21549.0
2019-11-25 15:40:00,92.78,92.81,92.74,92.75,32101.0,92.78,92.81,92.74,92.75,32101.0
2019-11-25 15:50:00,92.74,92.75,92.47,92.48,181358.0,92.74,92.75,92.47,92.48,181358.0
2019-11-26 09:30:00,92.48,92.8,92.21,92.39,36355.0,92.48,92.8,92.21,92.39,36355.0
2019-11-26 09:40:00,92.42,92.52,92.28,92.52,9766.0,92.42,92.52,92.28,92.52,9766.0
2019-11-26 09:50:00,92.54,92.92,92.54,92.76,53031.0,92.54,92.92,92.54,92.76,53031.0
2019-11-26 10:00:00,92.66,92.77,92.47,92.51,37710.0,92.66,92.77,92.47,92.51,37710.0
2019-11-26 10:10:00,92.51,92.72,92.37,92.44,110737.0,92.51,92.72,92.37,92.44,110737.0
2019-11-26 10:20:00,92.45,92.62,92.35,92.49,22116.0,92.45,92.62,92.35,92.49,22116.0
2019-11-26 10:30:00,92.54,92.54,92.28,92.31,74546.0,92.54,92.54,92.28,92.31,74546.0
2019-11-26 10:40:00,92.31,92.31,92.15,92.21,17021.0,92.31,92.31,92.15,92.21,17021.0
2019-11-26 10:50:00,92.19,92.24,92.09,92.21,58000.0,92.19,92.24,92.09,92.21,58000.0
2019-11-26 11:00:00,92.22,92.23,92.12,92.21,9736.0,92.22,92.23,92.12,92.21,9736.0
2019-11-26 11:10:00,92.23,92.26,92.11,92.12,13397.0,92.23,92.26,92.11,92.12,13397.0
2019-11-26 11:20:00,92.12,92.38,92.12,92.25,33630.0,92.12,92.38,92.12,92.25,33630.0
2019-11-26 11:30:00,92.24,92.24,92.02,92.15,19391.0,92.24,92.24,92.02,92.15,19391.0
2019-11-26 11:40:00,92.15,92.17,92.02,92.08,27841.0,92.15,92.17,92.02,92.08,27841.0
2019-11-26 11:50:00,92.08,92.17,92.08,92.1,10242.0,92.08,92.17,92.08,92.1,10242.0
2019-11-26 12:00:00,92.12,92.23,92.07,92.21,19368.0,92.12,92.23,92.07,92.21,19368.0
2019-11-26 12:10:00,92.22,92.34,92.2,92.34,30409.0,92.22,92.34,92.2,92.34,30409.0
2019-11-26 12:20:00,92.34,92.48,92.3,92.47,15684.0,92.34,92.48,92.3,92.47,15684.0
2019-11-26 12:30:00,92.47,92.47,92.31,92.33,10964.0,92.47,92.47,92.31,92.33,10964.0
2019-11-26 12:40:00,92.33,92.37,92.27,92.32,8630.0,92.33,92.37,92.27,92.32,8630.0
2019-11-26 12:50:00,92.33,92.38,92.29,92.33,57245.0,92.33,92.38,92.29,92.33,57245.0
2019-11-26 13:00:00,92.3,92.39,92.27,92.38,35277.0,92.3,92.39,92.27,92.38,35277.0
2019-11-26 13:10:00,92.36,92.54,92.34,92.51,20838.0,92.36,92.54,92.34,92.51,20838.0
2019-11-26 13:20:00,92.54,92.55,92.4,92.53,36141.0,92.54,92.55,92.4,92.53,36141.0
2019-11-26 13:30:00,92.53,92.68,92.45,92.6,18614.0,92.53,92.68,92.45,92.6,18614.0
2019-11-26 13:40:00,92.58,92.6,92.51,92.53,7748.0,92.58,92.6,92.51,92.53,7748.0
2019-11-26 13:50:00,92.51,92.63,92.51,92.62,9237.0,92.51,92.63,92.51,92.62,9237.0
2019-11-26 14:00:00,92.63,92.66,92.44,92.56,13297.0,92.63,92.66,92.44,92.56,13297.0
2019-11-26 14:10:00,92.59,92.64,92.55,92.59,16243.0,92.59,92.64,92.55,92.59,16243.0
2019-11-26 14:20:00,92.58,92.62,92.48,92.49,14585.0,92.58,92.62,92.48,92.49,14585.0
2019-11-26 14:30:00,92.5,92.51,92.44,92.48,13491.0,92.5,92.51,92.44,92.48,13491.0
2019-11-26 14:40:00,92.48,92.59,92.45,92.56,14202.0,92.48,92.59,92.45,92.56,14202.0
2019-11-26 14:50:00,92.55,92.57,92.49,92.54,12017.0,92.55,92.57,92.49,92.54,12017.0
2019-11-26 15:00:00,92.54,92.55,92.47,92.48,11460.0,92.54,92.55,92.47,92.48,11460.0
2019-11-26 15:10:00,92.48,92.54,92.46,92.54,14620.0,92.48,92.54,92.46,92.54,14620.0
2019-11-26 15:20:00,92.54,92.73,92.53,92.73,18436.0,92.54,92.73,92.53,92.73,18436.0
2019-11-26 15:30:00,92.73,92.75,92.6,92.61,20999.0,92.73,92.75,92.6,92.61,20999.0
2019-11-26 15:40:00,92.61,92.76,92.61,92.73,31255.0,92.61,92.76,92.61,92.73,31255.0
2019-11-26 15:50:00,92.71,92.81,92.65,92.77,81083.0,92.71,92.81,92.65,92.77,81083.0
2019-11-27 09:30:00,93.06,93.4,92.78,93.32,59770.0,93.06,93.4,92.78,93.32,59770.0
2019-11-27 09:40:00,93.33,93.67,93.32,93.56,28099.0,93.33,93.67,93.32,93.56,28099.0
2019-11-27 09:50:00,93.6,93.63,93.33,93.46,29210.0,93.6,93.63,93.33,93.46,29210.0
2019-11-27 10:00:00,93.44,93.44,93.28,93.36,74669.0,93.44,93.44,93.28,93.36,74669.0
2019-11-27 10:10:00,93.38,93.5,93.25,93.25,130352.0,93.38,93.5,93.25,93.25,130352.0
2019-11-27 10:20:00,93.24,93.37,93.2,93.32,42214.0,93.24,93.37,93.2,93.32,42214.0
2019-11-27 10:30:00,93.31,93.31,92.96,93.1,49540.0,93.31,93.31,92.96,93.1,49540.0
2019-11-27 10:40:00,93.1,93.14,92.91,92.99,36212.0,93.1,93.14,92.91,92.99,36212.0
2019-11-27 10:50:00,92.95,93.0,92.78,92.87,45024.0,92.95,93.0,92.78,92.87,45024.0
2019-11-27 11:00:00,92.88,92.9,92.77,92.86,8472.0,92.88,92.9,92.77,92.86,8472.0
2019-11-27 11:10:00,92.88,92.9,92.79,92.86,5807.0,92.88,92.9,92.79,92.86,5807.0
2019-11-27 11:20:00,92.84,92.9,92.8,92.88,6933.0,92.84,92.9,92.8,92.88,6933.0
2019-11-27 11:30:00,92.88,92.99,92.84,92.97,9451.0,92.88,92.99,92.84,92.97,9451.0
2019-11-27 11:40:00,92.97,93.22,92.97,93.1,20991.0,92.97,93.22,92.97,93.1,20991.0
2019-11-27 11:50:00,93.13,93.14,93.03,93.09,16258.0,93.13,93.14,93.03,93.09,16258.0
2019-11-27 12:00:00,93.09,93.16,93.03,93.06,18362.0,93.09,93.16,93.03,93.06,18362.0
2019-11-27 12:10:00,93.05,93.16,93.03,93.11,9950.0,93.05,93.16,93.03,93.11,9950.0
2019-11-27 12:20:00,93.11,93.15,93.09,93.12,10193.0,93.11,93.15,93.09,93.12,10193.0
2019-11-27 12:30:00,93.12,93.16,93.06,93.16,9392.0,93.12,93.16,93.06,93.16,9392.0
2019-11-27 12:40:00,93.13,93.18,93.1,93.13,8550.0,93.13,93.18,93.1,93.13,8550.0
2019-11-27 12:50:00,93.16,93.16,93.12,93.13,4770.0,93.16,93.16,93.12,93.13,4770.0
2019-11-27 13:00:00,93.13,93.18,93.11,93.15,8056.0,93.13,93.18,93.11,93.15,8056.0
2019-11-27 13:10:00,93.13,93.22,93.13,93.19,7720.0,93.13,93.22,93.13,93.19,7720.0
2019-11-27 13:20:00,93.22,93.26,93.15,93.15,9982.0,93.22,93.26,93.15,93.15,9982.0
2019-11-27 13:30:00,93.17,93.25,93.16,93.23,8701.0,93.17,93.25,93.16,93.23,8701.0
2019-11-27 13:40:00,93.23,93.26,93.13,93.14,8517.0,93.23,93.26,93.13,93.14,8517.0
2019-11-27 13:50:00,93.15,93.24,93.15,93.19,11216.0,93.15,93.24,93.15,93.19,11216.0
2019-11-27 14:00:00,93.19,93.21,93.09,93.09,9430.0,93.19,93.21,93.09,93.09,9430.0
2019-11-27 14:10:00,93.1,93.16,93.09,93.11,7927.0,93.1,93.16,93.09,93.11,7927.0
2019-11-27 14:20:00,93.13,93.13,93.09,93.12,5212.0,93.13,93.13,93.09,93.12,5212.0
2019-11-27 14:30:00,93.12,93.12,93.08,93.08,4933.0,93.12,93.12,93.08,93.08,4933.0
2019-11-27 14:40:00,93.07,93.08,92.93,92.93,8943.0,93.07,93.08,92.93,92.93,8943.0
2019-11-27 14:50:00,92.93,92.98,92.88,92.89,13296.0,92.93,92.98,92.88,92.89,13296.0
2019-11-27 15:00:00,92.9,92.92,92.79,92.91,14502.0,92.9,92.92,92.79,92.91,14502.0
2019-11-27 15:10:00,92.92,92.98,92.88,92.97,9799.0,92.92,92.98,92.88,92.97,9799.0
2019-11-27 15:20:00,92.96,93.15,92.94,93.13,22351.0,92.96,93.15,92.94,93.13,22351.0
2019-11-27 15:30:00,93.11,93.11,92.93,92.94,12530.0,93.11,93.11,92.93,92.94,12530.0
2019-11-27 15:40:00,92.94,93.04,92.94,92.99,14316.0,92.94,93.04,92.94,92.99,14316.0
2019-11-27 15:50:00,92.98,93.09,92.91,93.06,88785.0,92.98,93.09,92.91,93.06,88785.0
2019-11-29 09:30:00,92.8,93.26,92.74,93.16,20356.0,92.8,93.26,92.74,93.16,20356.0
2019-11-29 09:40:00,93.18,93.18,92.68,92.81,6952.0,93.18,93.18,92.68,92.81,6952.0
2019-11-29 09:50:00,92.84,93.02,92.75,93.02,12978.0,92.84,93.02,92.75,93.02,12978.0
2019-11-29 10:00:00,93.09,93.42,93.02,93.23,21114.0,93.09,93.42,93.02,93.23,21114.0
2019-11-29 10:10:00,93.32,93.43,93.29,93.41,13149.0,93.32,93.43,93.29,93.41,13149.0
2019-11-29 10:20:00,93.42,93.49,93.36,93.44,9918.0,93.42,93.49,93.36,93.44,9918.0
2019-11-29 10:30:00,93.42,93.46,93.27,93.28,8786.0,93.42,93.46,93.27,93.28,8786.0
2019-11-29 10:40:00,93.26,93.31,93.1,93.1,11209.0,93.26,93.31,93.1,93.1,11209.0
2019-11-29 10:50:00,93.12,93.23,93.07,93.17,12615.0,93.12,93.23,93.07,93.17,12615.0
2019-11-29 11:00:00,93.17,93.21,93.02,93.06,15009.0,93.17,93.21,93.02,93.06,15009.0
2019-11-29 11:10:00,93.06,93.11,92.99,93.03,17713.0,93.06,93.11,92.99,93.03,17713.0
2019-11-29 11:20:00,93.0,93.14,92.94,93.1,27686.0,93.0,93.14,92.94,93.1,27686.0
2019-11-29 11:30:00,93.08,93.14,92.99,93.12,7944.0,93.08,93.14,92.99,93.12,7944.0
2019-11-29 11:40:00,93.11,93.13,93.0,93.05,13342.0,93.11,93.13,93.0,93.05,13342.0
2019-11-29 11:50:00,93.05,93.23,93.04,93.18,22682.0,93.05,93.23,93.04,93.18,22682.0
2019-11-29 12:00:00,93.17,93.22,93.11,93.18,15433.0,93.17,93.22,93.11,93.18,15433.0
2019-11-29 12:10:00,93.21,93.21,93.06,93.11,14192.0,93.21,93.21,93.06,93.11,14192.0
2019-11-29 12:20:00,93.14,93.22,93.1,93.12,21842.0,93.14,93.22,93.1,93.12,21842.0
2019-11-29 12:30:00,93.12,93.2,92.81,92.88,41490.0,93.12,93.2,92.81,92.88,41490.0
2019-11-29 12:40:00,92.87,92.9,92.71,92.72,32779.0,92.87,92.9,92.71,92.72,32779.0
2019-11-29 12:50:00,92.73,92.86,92.51,92.83,84870.0,92.73,92.86,92.51,92.83,84870.0
2019-12-02 09:30:00,93.0,93.37,92.75,93.13,66009.0,93.0,93.37,92.75,93.13,66009.0
2019-12-02 09:40:00,93.03,93.62,92.83,93.48,25867.0,93.03,93.62,92.83,93.48,25867.0
2019-12-02 09:50:00,93.48,93.6,93.27,93.34,14492.0,93.48,93.6,93.27,93.34,14492.0
2019-12-02 10:00:00,93.35,93.41,92.85,92.93,32998.0,93.35,93.41,92.85,92.93,32998.0
2019-12-02 10:10:00,92.93,93.07,92.87,92.94,24127.0,92.93,93.07,92.87,92.94,24127.0
2019-12-02 10:20:00,92.94,92.97,92.72,92.82,22872.0,92.94,92.97,92.72,92.82,22872.0
2019-12-02 10:30:00,92.81,92.91,92.68,92.8,26071.0,92.81,92.91,92.68,92.8,26071.0
2019-12-02 10:40:00,92.8,93.03,92.78,92.85,26260.0,92.8,93.03,92.78,92.85,26260.0
2019-12-02 10:50:00,92.85,92.86,92.66,92.78,11689.0,92.85,92.86,92.66,92.78,11689.0
2019-12-02 11:00:00,92.78,92.88,92.73,92.82,14559.0,92.78,92.88,92.73,92.82,14559.0
2019-12-02 11:10:00,92.81,92.97,92.76,92.96,15200.0,92.81,92.97,92.76,92.96,15200.0
2019-12-02 11:20:00,92.97,93.0,92.88,92.88,12601.0,92.97,93.0,92.88,92.88,12601.0
2019-12-02 11:30:00,92.87,92.89,92.64,92.81,16209.0,92.87,92.89,92.64,92.81,16209.0
2019-12-02 11:40:00,92.8,92.8,92.59,92.66,19203.0,92.8,92.8,92.59,92.66,19203.0
2019-12-02 11:50:00,92.67,92.82,92.64,92.64,17595.0,92.67,92.82,92.64,92.64,17595.0
2019-12-02 12:00:00,92.64,92.79,92.6,92.61,15612.0,92.64,92.79,92.6,92.61,15612.0
2019-12-02 12:10:00,92.62,92.65,92.53,92.57,14036.0,92.62,92.65,92.53,92.57,14036.0
2019-12-02 12:20:00,92.56,92.59,92.27,92.44,24867.0,92.56,92.59,92.27,92.44,24867.0
2019-12-02 12:30:00,92.45,92.47,92.28,92.33,12153.0,92.45,92.47,92.28,92.33,12153.0
2019-12-02 12:40:00,92.31,92.31,92.17,92.21,14641.0,92.31,92.31,92.17,92.21,14641.0
2019-12-02 12:50:00,92.19,92.28,92.11,92.2,20602.0,92.19,92.28,92.11,92.2,20602.0
2019-12-02 13:00:00,92.18,92.32,92.17,92.32,11832.0,92.18,92.32,92.17,92.32,11832.0
2019-12-02 13:10:00,92.31,92.32,92.15,92.21,12434.0,92.31,92.32,92.15,92.21,12434.0
2019-12-02 13:20:00,92.2,92.24,92.11,92.14,24470.0,92.2,92.24,92.11,92.14,24470.0
2019-12-02 13:30:00,92.15,92.17,92.06,92.08,16351.0,92.15,92.17,92.06,92.08,16351.0
2019-12-02 13:40:00,92.07,92.2,92.07,92.16,11276.0,92.07,92.2,92.07,92.16,11276.0
2019-12-02 13:50:00,92.16,92.16,92.08,92.08,15766.0,92.16,92.16,92.08,92.08,15766.0
2019-12-02 14:00:00,92.08,92.09,92.01,92.09,21473.0,92.08,92.09,92.01,92.09,21473.0
2019-12-02 14:10:00,92.11,92.13,92.02,92.06,17661.0,92.11,92.13,92.02,92.06,17661.0
2019-12-02 14:20:00,92.06,92.24,92.05,92.12,27208.0,92.06,92.24,92.05,92.12,27208.0
2019-12-02 14:30:00,92.14,92.22,92.09,92.09,11638.0,92.14,92.22,92.09,92.09,11638.0
2019-12-02 14:40:00,92.1,92.17,92.09,92.14,10240.0,92.1,92.17,92.09,92.14,10240.0
2019-12-02 14:50:00,92.13,92.14,92.02,92.11,30221.0,92.13,92.14,92.02,92.11,30221.0
2019-12-02 15:00:00,92.09,92.09,91.82,91.91,52804.0,92.09,92.09,91.82,91.91,52804.0
2019-12-02 15:10:00,91.91,91.94,91.86,91.88,24560.0,91.91,91.94,91.86,91.88,24560.0
2019-12-02 15:20:00,91.87,91.9,91.67,91.7,27341.0,91.87,91.9,91.67,91.7,27341.0
2019-12-02 15:30:00,91.7,91.76,91.56,91.67,43913.0,91.7,91.76,91.56,91.67,43913.0
2019-12-02 15:40:00,91.66,91.81,91.61,91.81,49934.0,91.66,91.81,91.61,91.81,49934.0
2019-12-02 15:50:00,91.8,91.81,91.44,91.67,259404.0,91.8,91.81,91.44,91.67,259404.0
2019-12-03 09:30:00,90.6,90.78,89.39,89.48,161830.0,90.6,90.78,89.39,89.48,161830.0
2019-12-03 09:40:00,89.48,89.76,88.78,88.84,90166.0,89.48,89.76,88.78,88.84,90166.0
2019-12-03 09:50:00,88.75,89.3,88.75,89.25,61696.0,88.75,89.3,88.75,89.25,61696.0
2019-12-03 10:00:00,89.25,89.27,88.95,89.04,54164.0,89.25,89.27,88.95,89.04,54164.0
2019-12-03 10:10:00,89.06,89.21,88.93,89.19,37096.0,89.06,89.21,88.93,89.19,37096.0
2019-12-03 10:20:00,89.18,89.18,88.87,88.92,36521.0,89.18,89.18,88.87,88.92,36521.0
2019-12-03 10:30:00,88.93,89.07,88.87,89.0,39111.0,88.93,89.07,88.87,89.0,39111.0
2019-12-03 10:40:00,88.99,89.04,88.7,88.73,38016.0,88.99,89.04,88.7,88.73,38016.0
2019-12-03 10:50:00,88.71,88.97,88.7,88.81,34206.0,88.71,88.97,88.7,88.81,34206.0
2019-12-03 11:00:00,88.81,88.86,88.68,88.84,23497.0,88.81,88.86,88.68,88.84,23497.0
2019-12-03 11:10:00,88.86,88.88,88.73,88.77,27368.0,88.86,88.88,88.73,88.77,27368.0
2019-12-03 11:20:00,88.79,88.86,88.54,88.56,36267.0,88.79,88.86,88.54,88.56,36267.0
2019-12-03 11:30:00,88.57,88.75,88.56,88.75,24628.0,88.57,88.75,88.56,88.75,24628.0
2019-12-03 11:40:00,88.76,88.86,88.58,88.61,30839.0,88.76,88.86,88.58,88.61,30839.0
2019-12-03 11:50:00,88.62,88.68,88.5,88.57,22461.0,88.62,88.68,88.5,88.57,22461.0
2019-12-03 12:00:00,88.56,88.7,88.54,88.64,32965.0,88.56,88.7,88.54,88.64,32965.0
2019-12-03 12:10:00,88.66,88.73,88.59,88.67,30671.0,88.66,88.73,88.59,88.67,30671.0
2019-12-03 12:20:00,88.67,88.86,88.64,88.76,77735.0,88.67,88.86,88.64,88.76,77735.0
2019-12-03 12:30:00,88.76,88.87,88.69,88.75,50992.0,88.76,88.87,88.69,88.75,50992.0
2019-12-03 12:40:00,88.74,88.74,88.56,88.66,23311.0,88.74,88.74,88.56,88.66,23311.0
2019-12-03 12:50:00,88.65,88.74,88.61,88.69,19485.0,88.65,88.74,88.61,88.69,19485.0
2019-12-03 13:00:00,88.7,88.83,88.64,88.81,23367.0,88.7,88.83,88.64,88.81,23367.0
2019-12-03 13:10:00,88.82,88.93,88.8,88.89,23568.0,88.82,88.93,88.8,88.89,23568.0
2019-12-03 13:20:00,88.9,89.09,88.88,89.06,23834.0,88.9,89.09,88.88,89.06,23834.0
2019-12-03 13:30:00,89.06,89.14,89.01,89.05,22171.0,89.06,89.14,89.01,89.05,22171.0
2019-12-03 13:40:00,89.04,89.08,88.97,89.05,33147.0,89.04,89.08,88.97,89.05,33147.0
2019-12-03 13:50:00,89.03,89.04,88.85,88.85,32889.0,89.03,89.04,88.85,88.85,32889.0
2019-12-03 14:00:00,88.83,88.97,88.75,88.9,32294.0,88.83,88.97,88.75,88.9,32294.0
2019-12-03 14:10:00,88.88,88.92,88.69,88.71,39086.0,88.88,88.92,88.69,88.71,39086.0
2019-12-03 14:20:00,88.69,88.75,88.64,88.68,21015.0,88.69,88.75,88.64,88.68,21015.0
2019-12-03 14:30:00,88.68,88.74,88.61,88.7,22926.0,88.68,88.74,88.61,88.7,22926.0
2019-12-03 14:40:00,88.7,88.78,88.68,88.72,29063.0,88.7,88.78,88.68,88.72,29063.0
2019-12-03 14:50:00,88.75,88.85,88.74,88.84,30765.0,88.75,88.85,88.74,88.84,30765.0
2019-12-03 15:00:00,88.85,88.89,88.77,88.81,37788.0,88.85,88.89,88.77,88.81,37788.0
2019-12-03 15:10:00,88.8,89.0,88.79,88.86,84962.0,88.8,89.0,88.79,88.86,84962.0
2019-12-03 15:20:00,88.85,89.09,88.84,89.04,62318.0,88.85,89.09,88.84,89.04,62318.0
2019-12-03 15:30:00,89.04,89.07,88.91,88.94,82816.0,89.04,89.07,88.91,88.94,82816.0
2019-12-03 15:40:00,88.93,88.97,88.78,88.86,102687.0,88.93,88.97,88.78,88.86,102687.0
2019-12-03 15:50:00,88.87,88.94,88.53,88.89,464089.0,88.87,88.94,88.53,88.89,464089.0
2019-12-04 09:30:00,89.16,89.53,88.96,88.98,46313.0,89.16,89.53,88.96,88.98,46313.0
2019-12-04 09:40:00,89.09,89.28,88.93,89.28,17766.0,89.09,89.28,88.93,89.28,17766.0
2019-12-04 09:50:00,89.3,89.57,89.22,89.51,46519.0,89.3,89.57,89.22,89.51,46519.0
2019-12-04 10:00:00,89.47,89.81,89.4,89.71,37819.0,89.47,89.81,89.4,89.71,37819.0
2019-12-04 10:10:00,89.74,89.77,89.51,89.68,24388.0,89.74,89.77,89.51,89.68,24388.0
2019-12-04 10:20:00,89.73,89.75,89.52,89.61,49945.0,89.73,89.75,89.52,89.61,49945.0
2019-12-04 10:30:00,89.62,89.68,89.48,89.55,22309.0,89.62,89.68,89.48,89.55,22309.0
2019-12-04 10:40:00,89.53,89.54,89.42,89.5,33489.0,89.53,89.54,89.42,89.5,33489.0
2019-12-04 10:50:00,89.51,89.55,89.34,89.36,28501.0,89.51,89.55,89.34,89.36,28501.0
2019-12-04 11:00:00,89.39,89.48,89.29,89.43,38456.0,89.39,89.48,89.29,89.43,38456.0
2019-12-04 11:10:00,89.41,89.46,89.14,89.17,15119.0,89.41,89.46,89.14,89.17,15119.0
2019-12-04 11:20:00,89.11,89.23,89.06,89.19,16582.0,89.11,89.23,89.06,89.19,16582.0
2019-12-04 11:30:00,89.23,89.41,89.2,89.35,21602.0,89.23,89.41,89.2,89.35,21602.0
2019-12-04 11:40:00,89.36,89.39,89.25,89.26,9380.0,89.36,89.39,89.25,89.26,9380.0
2019-12-04 11:50:00,89.25,89.25,89.14,89.21,15949.0,89.25,89.25,89.14,89.21,15949.0
2019-12-04 12:00:00,89.21,89.23,89.07,89.07,23606.0,89.21,89.23,89.07,89.07,23606.0
2019-12-04 12:10:00,89.06,89.1,89.03,89.08,14698.0,89.06,89.1,89.03,89.08,14698.0
2019-12-04 12:20:00,89.07,89.08,88.91,88.93,21468.0,89.07,89.08,88.91,88.93,21468.0
2019-12-04 12:30:00,88.93,89.03,88.88,88.95,21099.0,88.93,89.03,88.88,88.95,21099.0
2019-12-04 12:40:00,88.94,88.94,88.78,88.93,22382.0,88.94,88.94,88.78,88.93,22382.0
2019-12-04 12:50:00,88.93,89.03,88.93,89.0,10114.0,88.93,89.03,88.93,89.0,10114.0
2019-12-04 13:00:00,89.0,89.14,88.99,89.06,13910.0,89.0,89.14,88.99,89.06,13910.0
2019-12-04 13:10:00,89.06,89.13,88.95,89.03,13024.0,89.06,89.13,88.95,89.03,13024.0
2019-12-04 13:20:00,89.06,89.06,88.88,88.9,11232.0,89.06,89.06,88.88,88.9,11232.0
2019-12-04 13:30:00,88.91,89.0,88.84,88.97,14028.0,88.91,89.0,88.84,88.97,14028.0
2019-12-04 13:40:00,88.96,88.96,88.86,88.91,13356.0,88.96,88.96,88.86,88.91,13356.0
2019-12-04 13:50:00,88.92,88.92,88.79,88.81,16298.0,88.92,88.92,88.79,88.81,16298.0
2019-12-04 14:00:00,88.81,88.91,88.8,88.85,18981.0,88.81,88.91,88.8,88.85,18981.0
2019-12-04 14:10:00,88.86,88.94,88.83,88.88,16598.0,88.86,88.94,88.83,88.88,16598.0
2019-12-04 14:20:00,88.87,88.91,88.84,88.86,11597.0,88.87,88.91,88.84,88.86,11597.0
2019-12-04 14:30:00,88.85,88.85,88.74,88.75,27990.0,88.85,88.85,88.74,88.75,27990.0
2019-12-04 14:40:00,88.75,88.81,88.69,88.72,19869.0,88.75,88.81,88.69,88.72,19869.0
2019-12-04 14:50:00,88.73,88.76,88.66,88.67,29244.0,88.73,88.76,88.66,88.67,29244.0
2019-12-04 15:00:00,88.68,88.7,88.6,88.64,30117.0,88.68,88.7,88.6,88.64,30117.0
2019-12-04 15:10:00,88.64,88.68,88.59,88.66,28193.0,88.64,88.68,88.59,88.66,28193.0
2019-12-04 15:20:00,88.66,88.75,88.61,88.66,40241.0,88.66,88.75,88.61,88.66,40241.0
2019-12-04 15:30:00,88.67,88.68,88.42,88.46,55731.0,88.67,88.68,88.42,88.46,55731.0
2019-12-04 15:40:00,88.46,88.48,88.31,88.35,73839.0,88.46,88.48,88.31,88.35,73839.0
2019-12-04 15:50:00,88.35,88.37,88.13,88.17,154576.0,88.35,88.37,88.13,88.17,154576.0
2019-12-05 09:30:00,89.11,89.33,88.32,88.46,112222.0,89.11,89.33,88.32,88.46,112222.0
2019-12-05 09:40:00,88.5,88.5,88.08,88.2,16568.0,88.5,88.5,88.08,88.2,16568.0
2019-12-05 09:50:00,88.17,88.33,88.01,88.1,18472.0,88.17,88.33,88.01,88.1,18472.0
2019-12-05 10:00:00,88.07,88.29,88.01,88.07,16526.0,88.07,88.29,88.01,88.07,16526.0
2019-12-05 10:10:00,88.06,88.23,88.03,88.16,19295.0,88.06,88.23,88.03,88.16,19295.0
2019-12-05 10:20:00,88.22,88.31,88.15,88.31,11855.0,88.22,88.31,88.15,88.31,11855.0
2019-12-05 10:30:00,88.34,88.36,88.1,88.12,14241.0,88.34,88.36,88.1,88.12,14241.0
2019-12-05 10:40:00,88.11,88.16,88.01,88.09,14756.0,88.11,88.16,88.01,88.09,14756.0
2019-12-05 10:50:00,88.09,88.12,88.01,88.06,13752.0,88.09,88.12,88.01,88.06,13752.0
2019-12-05 11:00:00,88.05,88.05,87.89,87.99,22668.0,88.05,88.05,87.89,87.99,22668.0
2019-12-05 11:10:00,88.0,88.0,87.86,87.96,16166.0,88.0,88.0,87.86,87.96,16166.0
2019-12-05 11:20:00,87.94,87.94,87.67,87.75,32037.0,87.94,87.94,87.67,87.75,32037.0
2019-12-05 11:30:00,87.79,87.96,87.78,87.86,13357.0,87.79,87.96,87.78,87.86,13357.0
2019-12-05 11:40:00,87.89,87.97,87.78,87.85,20067.0,87.89,87.97,87.78,87.85,20067.0
2019-12-05 11:50:00,87.89,87.89,87.64,87.71,23006.0,87.89,87.89,87.64,87.71,23006.0
2019-12-05 12:00:00,87.72,87.86,87.72,87.8,31665.0,87.72,87.86,87.72,87.8,31665.0
2019-12-05 12:10:00,87.79,87.79,87.64,87.77,11500.0,87.79,87.79,87.64,87.77,11500.0
2019-12-05 12:20:00,87.75,87.76,87.66,87.72,10502.0,87.75,87.76,87.66,87.72,10502.0
2019-12-05 12:30:00,87.73,87.75,87.64,87.71,26197.0,87.73,87.75,87.64,87.71,26197.0
2019-12-05 12:40:00,87.75,87.75,87.65,87.69,12213.0,87.75,87.75,87.65,87.69,12213.0
2019-12-05 12:50:00,87.68,87.76,87.66,87.74,12256.0,87.68,87.76,87.66,87.74,12256.0
2019-12-05 13:00:00,87.78,87.89,87.75,87.82,16802.0,87.78,87.89,87.75,87.82,16802.0
2019-12-05 13:10:00,87.83,87.86,87.76,87.77,13343.0,87.83,87.86,87.76,87.77,13343.0
2019-12-05 13:20:00,87.74,87.81,87.69,87.76,8508.0,87.74,87.81,87.69,87.76,8508.0
2019-12-05 13:30:00,87.75,87.9,87.75,87.82,12823.0,87.75,87.9,87.75,87.82,12823.0
2019-12-05 13:40:00,87.81,87.84,87.72,87.83,12486.0,87.81,87.84,87.72,87.83,12486.0
2019-12-05 13:50:00,87.84,87.85,87.67,87.68,9616.0,87.84,87.85,87.67,87.68,9616.0
2019-12-05 14:00:00,87.68,87.76,87.68,87.71,9122.0,87.68,87.76,87.68,87.71,9122.0
2019-12-05 14:10:00,87.72,87.77,87.7,87.73,7046.0,87.72,87.77,87.7,87.73,7046.0
2019-12-05 14:20:00,87.74,87.8,87.71,87.79,14376.0,87.74,87.8,87.71,87.79,14376.0
2019-12-05 14:30:00,87.79,87.81,87.72,87.73,12295.0,87.79,87.81,87.72,87.73,12295.0
2019-12-05 14:40:00,87.74,87.78,87.7,87.71,13414.0,87.74,87.78,87.7,87.71,13414.0
2019-12-05 14:50:00,87.72,87.78,87.6,87.63,22030.0,87.72,87.78,87.6,87.63,22030.0
2019-12-05 15:00:00,87.69,87.82,87.67,87.78,14538.0,87.69,87.82,87.67,87.78,14538.0
2019-12-05 15:10:00,87.79,87.89,87.76,87.88,25096.0,87.79,87.89,87.76,87.88,25096.0
2019-12-05 15:20:00,87.86,87.95,87.85,87.94,16043.0,87.86,87.95,87.85,87.94,16043.0
2019-12-05 15:30:00,87.95,88.05,87.86,88.05,35358.0,87.95,88.05,87.86,88.05,35358.0
2019-12-05 15:40:00,88.06,88.08,87.84,87.84,32397.0,88.06,88.08,87.84,87.84,32397.0
2019-12-05 15:50:00,87.83,87.96,87.76,87.87,128842.0,87.83,87.96,87.76,87.87,128842.0
2019-12-06 09:30:00,88.79,89.5,88.57,89.49,81028.0,88.79,89.5,88.57,89.49,81028.0
2019-12-06 09:40:00,89.42,89.5,89.22,89.26,69140.0,89.42,89.5,89.22,89.26,69140.0
2019-12-06 09:50:00,89.28,89.38,88.83,88.87,35061.0,89.28,89.38,88.83,88.87,35061.0
2019-12-06 10:00:00,88.9,88.93,88.69,88.85,15176.0,88.9,88.93,88.69,88.85,15176.0
2019-12-06 10:10:00,88.88,89.13,88.88,89.01,25506.0,88.88,89.13,88.88,89.01,25506.0
2019-12-06 10:20:00,89.07,89.09,88.87,88.92,12488.0,89.07,89.09,88.87,88.92,12488.0
2019-12-06 10:30:00,88.92,88.99,88.74,88.76,13491.0,88.92,88.99,88.74,88.76,13491.0
2019-12-06 10:40:00,88.77,88.84,88.69,88.76,23824.0,88.77,88.84,88.69,88.76,23824.0
2019-12-06 10:50:00,88.78,88.79,88.57,88.64,13099.0,88.78,88.79,88.57,88.64,13099.0
2019-12-06 11:00:00,88.66,88.73,88.61,88.63,11574.0,88.66,88.73,88.61,88.63,11574.0
2019-12-06 11:10:00,88.63,88.67,88.57,88.6,7809.0,88.63,88.67,88.57,88.6,7809.0
2019-12-06 11:20:00,88.61,88.77,88.6,88.74,10135.0,88.61,88.77,88.6,88.74,10135.0
2019-12-06 11:30:00,88.72,88.89,88.64,88.87,27503.0,88.72,88.89,88.64,88.87,27503.0
2019-12-06 11:40:00,88.88,88.88,88.67,88.75,40590.0,88.88,88.88,88.67,88.75,40590.0
2019-12-06 11:50:00,88.73,88.81,88.71,88.77,10958.0,88.73,88.81,88.71,88.77,10958.0
2019-12-06 12:00:00,88.76,88.79,88.7,88.79,6254.0,88.76,88.79,88.7,88.79,6254.0
2019-12-06 12:10:00,88.79,88.81,88.71,88.79,6293.0,88.79,88.81,88.71,88.79,6293.0
2019-12-06 12:20:00,88.79,88.82,88.73,88.82,6805.0,88.79,88.82,88.73,88.82,6805.0
2019-12-06 12:30:00,88.81,88.91,88.73,88.91,7525.0,88.81,88.91,88.73,88.91,7525.0
2019-12-06 12:40:00,88.9,88.95,88.88,88.9,11387.0,88.9,88.95,88.88,88.9,11387.0
2019-12-06 12:50:00,88.89,88.98,88.89,88.97,14220.0,88.89,88.98,88.89,88.97,14220.0
2019-12-06 13:00:00,88.96,89.06,88.93,89.01,18131.0,88.96,89.06,88.93,89.01,18131.0
2019-12-06 13:10:00,89.02,89.04,88.97,88.98,9048.0,89.02,89.04,88.97,88.98,9048.0
2019-12-06 13:20:00,88.99,89.03,88.93,89.0,19836.0,88.99,89.03,88.93,89.0,19836.0
2019-12-06 13:30:00,89.0,89.01,88.93,88.96,7204.0,89.0,89.01,88.93,88.96,7204.0
2019-12-06 13:40:00,88.97,89.01,88.95,89.0,7111.0,88.97,89.01,88.95,89.0,7111.0
2019-12-06 13:50:00,89.01,89.01,88.93,88.93,13174.0,89.01,89.01,88.93,88.93,13174.0
2019-12-06 14:00:00,88.93,88.96,88.87,88.96,16836.0,88.93,88.96,88.87,88.96,16836.0
2019-12-06 14:10:00,88.95,88.95,88.88,88.92,8385.0,88.95,88.95,88.88,88.92,8385.0
2019-12-06 14:20:00,88.92,89.02,88.9,88.95,13899.0,88.92,89.02,88.9,88.95,13899.0
2019-12-06 14:30:00,88.95,88.96,88.9,88.94,11831.0,88.95,88.96,88.9,88.94,11831.0
2019-12-06 14:40:00,88.92,88.93,88.83,88.83,17796.0,88.92,88.93,88.83,88.83,17796.0
2019-12-06 14:50:00,88.83,88.83,88.73,88.77,12545.0,88.83,88.83,88.73,88.77,12545.0
2019-12-06 15:00:00,88.76,88.95,88.74,88.95,21029.0,88.76,88.95,88.74,88.95,21029.0
2019-12-06 15:10:00,88.95,88.95,88.83,88.87,22549.0,88.95,88.95,88.83,88.87,22549.0
2019-12-06 15:20:00,88.86,88.87,88.78,88.83,15108.0,88.86,88.87,88.78,88.83,15108.0
2019-12-06 15:30:00,88.84,88.84,88.78,88.83,29093.0,88.84,88.84,88.78,88.83,29093.0
2019-12-06 15:40:00,88.83,88.93,88.82,88.84,47494.0,88.83,88.93,88.82,88.84,47494.0
2019-12-06 15:50:00,88.83,88.86,88.55,88.58,131520.0,88.83,88.86,88.55,88.58,131520.0
2019-12-09 09:30:00,88.48,88.58,88.15,88.45,66521.0,88.48,88.58,88.15,88.45,66521.0
2019-12-09 09:40:00,88.44,88.45,87.95,88.03,16099.0,88.44,88.45,87.95,88.03,16099.0
2019-12-09 09:50:00,88.06,88.25,88.05,88.19,18418.0,88.06,88.25,88.05,88.19,18418.0
2019-12-09 10:00:00,88.23,88.27,88.08,88.23,26014.0,88.23,88.27,88.08,88.23,26014.0
2019-12-09 10:10:00,88.23,88.38,88.17,88.33,15175.0,88.23,88.38,88.17,88.33,15175.0
2019-12-09 10:20:00,88.31,88.33,88.15,88.18,19096.0,88.31,88.33,88.15,88.18,19096.0
2019-12-09 10:30:00,88.18,88.22,88.1,88.18,12339.0,88.18,88.22,88.1,88.18,12339.0
2019-12-09 10:40:00,88.19,88.2,88.09,88.1,23354.0,88.19,88.2,88.09,88.1,23354.0
2019-12-09 10:50:00,88.1,88.24,88.1,88.15,10357.0,88.1,88.24,88.1,88.15,10357.0
2019-12-09 11:00:00,88.12,88.18,88.05,88.14,17829.0,88.12,88.18,88.05,88.14,17829.0
2019-12-09 11:10:00,88.15,88.21,88.11,88.18,10623.0,88.15,88.21,88.11,88.18,10623.0
2019-12-09 11:20:00,88.15,88.22,88.12,88.19,11624.0,88.15,88.22,88.12,88.19,11624.0
2019-12-09 11:30:00,88.19,88.24,88.14,88.16,11461.0,88.19,88.24,88.14,88.16,11461.0
2019-12-09 11:40:00,88.18,88.19,88.05,88.07,18235.0,88.18,88.19,88.05,88.07,18235.0
2019-12-09 11:50:00,88.08,88.1,88.04,88.04,10764.0,88.08,88.1,88.04,88.04,10764.0
2019-12-09 12:00:00,88.05,88.1,88.02,88.03,20035.0,88.05,88.1,88.02,88.03,20035.0
2019-12-09 12:10:00,88.04,88.04,87.95,87.99,18748.0,88.04,88.04,87.95,87.99,18748.0
2019-12-09 12:20:00,87.99,87.99,87.89,87.94,13644.0,87.99,87.99,87.89,87.94,13644.0
2019-12-09 12:30:00,87.92,87.92,87.83,87.87,10773.0,87.92,87.92,87.83,87.87,10773.0
2019-12-09 12:40:00,87.89,87.9,87.84,87.89,14078.0,87.89,87.9,87.84,87.89,14078.0
2019-12-09 12:50:00,87.89,87.91,87.74,87.89,80103.0,87.89,87.91,87.74,87.89,80103.0
2019-12-09 13:00:00,87.88,87.88,87.75,87.82,41836.0,87.88,87.88,87.75,87.82,41836.0
2019-12-09 13:10:00,87.84,87.89,87.78,87.8,13257.0,87.84,87.89,87.78,87.8,13257.0
2019-12-09 13:20:00,87.82,87.82,87.72,87.74,19843.0,87.82,87.82,87.72,87.74,19843.0
2019-12-09 13:30:00,87.74,87.75,87.65,87.69,38026.0,87.74,87.75,87.65,87.69,38026.0
2019-12-09 13:40:00,87.71,87.71,87.58,87.63,24886.0,87.71,87.71,87.58,87.63,24886.0
2019-12-09 13:50:00,87.64,87.65,87.6,87.62,14283.0,87.64,87.65,87.6,87.62,14283.0
2019-12-09 14:00:00,87.62,87.62,87.45,87.56,28871.0,87.62,87.62,87.45,87.56,28871.0
2019-12-09 14:10:00,87.56,87.57,87.45,87.53,33835.0,87.56,87.57,87.45,87.53,33835.0
2019-12-09 14:20:00,87.53,87.56,87.36,87.41,31748.0,87.53,87.56,87.36,87.41,31748.0
2019-12-09 14:30:00,87.41,87.47,87.41,87.45,18289.0,87.41,87.47,87.41,87.45,18289.0
2019-12-09 14:40:00,87.45,87.51,87.38,87.38,16638.0,87.45,87.51,87.38,87.38,16638.0
2019-12-09 14:50:00,87.38,87.41,87.37,87.41,13572.0,87.38,87.41,87.37,87.41,13572.0
2019-12-09 15:00:00,87.41,87.51,87.4,87.43,28427.0,87.41,87.51,87.4,87.43,28427.0
2019-12-09 15:10:00,87.42,87.49,87.39,87.45,79124.0,87.42,87.49,87.39,87.45,79124.0
2019-12-09 15:20:00,87.45,87.51,87.41,87.45,82619.0,87.45,87.51,87.41,87.45,82619.0
2019-12-09 15:30:00,87.44,87.46,87.35,87.36,125247.0,87.44,87.46,87.35,87.36,125247.0
2019-12-09 15:40:00,87.36,87.46,87.3,87.45,75797.0,87.36,87.46,87.3,87.45,75797.0
2019-12-09 15:50:00,87.51,87.77,87.46,87.6,358267.0,87.51,87.77,87.46,87.6,358267.0
2019-12-10 09:30:00,87.58,87.6,86.91,87.09,48070.0,87.58,87.6,86.91,87.09,48070.0
2019-12-10 09:40:00,87.08,87.19,86.99,87.19,33713.0,87.08,87.19,86.99,87.19,33713.0
2019-12-10 09:50:00,87.21,87.31,87.11,87.17,59638.0,87.21,87.31,87.11,87.17,59638.0
2019-12-10 10:00:00,87.17,87.47,87.16,87.47,40456.0,87.17,87.47,87.16,87.47,40456.0
2019-12-10 10:10:00,87.49,87.6,87.44,87.59,67412.0,87.49,87.6,87.44,87.59,67412.0
2019-12-10 10:20:00,87.6,87.86,87.58,87.84,45797.0,87.6,87.86,87.58,87.84,45797.0
2019-12-10 10:30:00,87.84,87.85,87.74,87.76,20244.0,87.84,87.85,87.74,87.76,20244.0
2019-12-10 10:40:00,87.74,87.92,87.74,87.87,18103.0,87.74,87.92,87.74,87.87,18103.0
2019-12-10 10:50:00,87.86,87.86,87.7,87.83,22030.0,87.86,87.86,87.7,87.83,22030.0
2019-12-10 11:00:00,87.82,87.89,87.63,87.71,29342.0,87.82,87.89,87.63,87.71,29342.0
2019-12-10 11:10:00,87.68,87.72,87.56,87.59,15837.0,87.68,87.72,87.56,87.59,15837.0
2019-12-10 11:20:00,87.56,87.63,87.51,87.51,13923.0,87.56,87.63,87.51,87.51,13923.0
2019-12-10 11:30:00,87.52,87.55,87.43,87.45,13530.0,87.52,87.55,87.43,87.45,13530.0
2019-12-10 11:40:00,87.44,87.46,87.33,87.37,19785.0,87.44,87.46,87.33,87.37,19785.0
2019-12-10 11:50:00,87.36,87.36,87.18,87.18,39770.0,87.36,87.36,87.18,87.18,39770.0
2019-12-10 12:00:00,87.18,87.28,87.15,87.28,36687.0,87.18,87.28,87.15,87.28,36687.0
2019-12-10 12:10:00,87.26,87.26,87.15,87.18,14128.0,87.26,87.26,87.15,87.18,14128.0
2019-12-10 12:20:00,87.18,87.23,87.1,87.11,20527.0,87.18,87.23,87.1,87.11,20527.0
2019-12-10 12:30:00,87.1,87.18,87.08,87.11,14461.0,87.1,87.18,87.08,87.11,14461.0
2019-12-10 12:40:00,87.08,87.14,87.08,87.11,17888.0,87.08,87.14,87.08,87.11,17888.0
2019-12-10 12:50:00,87.11,87.24,87.07,87.18,11650.0,87.11,87.24,87.07,87.18,11650.0
2019-12-10 13:00:00,87.18,87.21,87.1,87.12,20643.0,87.18,87.21,87.1,87.12,20643.0
2019-12-10 13:10:00,87.12,87.18,87.09,87.15,22127.0,87.12,87.18,87.09,87.15,22127.0
2019-12-10 13:20:00,87.15,87.25,87.15,87.21,10340.0,87.15,87.25,87.15,87.21,10340.0
2019-12-10 13:30:00,87.21,87.23,87.14,87.16,15965.0,87.21,87.23,87.14,87.16,15965.0
2019-12-10 13:40:00,87.16,87.21,87.13,87.13,16302.0,87.16,87.21,87.13,87.13,16302.0
2019-12-10 13:50:00,87.13,87.18,87.07,87.18,19825.0,87.13,87.18,87.07,87.18,19825.0
2019-12-10 14:00:00,87.18,87.2,87.1,87.2,15031.0,87.18,87.2,87.1,87.2,15031.0
2019-12-10 14:10:00,87.2,87.27,87.09,87.1,18366.0,87.2,87.27,87.09,87.1,18366.0
2019-12-10 14:20:00,87.11,87.12,86.94,86.95,29733.0,87.11,87.12,86.94,86.95,29733.0
2019-12-10 14:30:00,86.96,86.99,86.86,86.87,21081.0,86.96,86.99,86.86,86.87,21081.0
2019-12-10 14:40:00,86.86,86.9,86.79,86.81,23814.0,86.86,86.9,86.79,86.81,23814.0
2019-12-10 14:50:00,86.81,86.86,86.74,86.75,35946.0,86.81,86.86,86.74,86.75,35946.0
2019-12-10 15:00:00,86.75,86.81,86.71,86.72,39083.0,86.75,86.81,86.71,86.72,39083.0
2019-12-10 15:10:00,86.72,86.85,86.7,86.73,20222.0,86.72,86.85,86.7,86.73,20222.0
2019-12-10 15:20:00,86.71,86.73,86.68,86.73,26253.0,86.71,86.73,86.68,86.73,26253.0
2019-12-10 15:30:00,86.73,86.74,86.52,86.65,69775.0,86.73,86.74,86.52,86.65,69775.0
2019-12-10 15:40:00,86.64,86.64,86.41,86.55,92188.0,86.64,86.64,86.41,86.55,92188.0
2019-12-10 15:50:00,86.53,86.56,86.36,86.53,245846.0,86.53,86.56,86.36,86.53,245846.0
2019-12-11 09:30:00,86.47,86.49,86.08,86.23,93268.0,86.47,86.49,86.08,86.23,93268.0
2019-12-11 09:40:00,86.18,86.28,86.09,86.25,61014.0,86.18,86.28,86.09,86.25,61014.0
2019-12-11 09:50:00,86.25,86.41,86.21,86.37,20310.0,86.25,86.41,86.21,86.37,20310.0
2019-12-11 10:00:00,86.36,86.64,86.35,86.53,108625.0,86.36,86.64,86.35,86.53,108625.0
2019-12-11 10:10:00,86.54,86.59,86.47,86.55,42578.0,86.54,86.59,86.47,86.55,42578.0
2019-12-11 10:20:00,86.54,86.59,86.49,86.58,27505.0,86.54,86.59,86.49,86.58,27505.0
2019-12-11 10:30:00,86.55,86.69,86.52,86.67,28657.0,86.55,86.69,86.52,86.67,28657.0
2019-12-11 10:40:00,86.66,86.71,86.61,86.61,27560.0,86.66,86.71,86.61,86.61,27560.0
2019-12-11 10:50:00,86.6,86.66,86.52,86.65,49188.0,86.6,86.66,86.52,86.65,49188.0
2019-12-11 11:00:00,86.65,86.77,86.55,86.71,38148.0,86.65,86.77,86.55,86.71,38148.0
2019-12-11 11:10:00,86.69,86.81,86.6,86.65,34539.0,86.69,86.81,86.6,86.65,34539.0
2019-12-11 11:20:00,86.65,86.75,86.54,86.75,41758.0,86.65,86.75,86.54,86.75,41758.0
2019-12-11 11:30:00,86.75,86.86,86.74,86.75,22684.0,86.75,86.86,86.74,86.75,22684.0
2019-12-11 11:40:00,86.76,86.83,86.76,86.81,33772.0,86.76,86.83,86.76,86.81,33772.0
2019-12-11 11:50:00,86.79,86.8,86.69,86.79,33639.0,86.79,86.8,86.69,86.79,33639.0
2019-12-11 12:00:00,86.8,86.83,86.68,86.72,31256.0,86.8,86.83,86.68,86.72,31256.0
2019-12-11 12:10:00,86.72,86.72,86.59,86.68,27129.0,86.72,86.72,86.59,86.68,27129.0
2019-12-11 12:20:00,86.67,86.68,86.58,86.67,18565.0,86.67,86.68,86.58,86.67,18565.0
2019-12-11 12:30:00,86.66,86.7,86.63,86.7,15280.0,86.66,86.7,86.63,86.7,15280.0
2019-12-11 12:40:00,86.69,86.74,86.6,86.73,19296.0,86.69,86.74,86.6,86.73,19296.0
2019-12-11 12:50:00,86.73,86.79,86.7,86.76,16659.0,86.73,86.79,86.7,86.76,16659.0
2019-12-11 13:00:00,86.75,86.85,86.73,86.85,15254.0,86.75,86.85,86.73,86.85,15254.0
2019-12-11 13:10:00,86.84,86.94,86.83,86.93,13872.0,86.84,86.94,86.83,86.93,13872.0
2019-12-11 13:20:00,86.93,86.95,86.89,86.92,27293.0,86.93,86.95,86.89,86.92,27293.0
2019-12-11 13:30:00,86.91,87.02,86.9,86.91,24886.0,86.91,87.02,86.9,86.91,24886.0
2019-12-11 13:40:00,86.92,87.05,86.89,87.0,26835.0,86.92,87.05,86.89,87.0,26835.0
2019-12-11 13:50:00,86.99,87.01,86.89,86.97,19314.0,86.99,87.01,86.89,86.97,19314.0
2019-12-11 14:00:00,86.97,87.15,86.96,87.11,31856.0,86.97,87.15,86.96,87.11,31856.0
2019-12-11 14:10:00,87.11,87.11,86.95,87.0,18281.0,87.11,87.11,86.95,87.0,18281.0
2019-12-11 14:20:00,87.0,87.04,86.94,86.95,18128.0,87.0,87.04,86.94,86.95,18128.0
2019-12-11 14:30:00,86.96,87.0,86.88,86.93,24125.0,86.96,87.0,86.88,86.93,24125.0
2019-12-11 14:40:00,86.91,87.0,86.8,86.8,35139.0,86.91,87.0,86.8,86.8,35139.0
2019-12-11 14:50:00,86.8,86.88,86.78,86.85,26653.0,86.8,86.88,86.78,86.85,26653.0
2019-12-11 15:00:00,86.85,86.89,86.79,86.83,53195.0,86.85,86.89,86.79,86.83,53195.0
2019-12-11 15:10:00,86.83,86.83,86.66,86.7,61368.0,86.83,86.83,86.66,86.7,61368.0
2019-12-11 15:20:00,86.7,86.9,86.69,86.88,39368.0,86.7,86.9,86.69,86.88,39368.0
2019-12-11 15:30:00,86.88,86.91,86.81,86.84,43787.0,86.88,86.91,86.81,86.84,43787.0
2019-12-11 15:40:00,86.84,86.94,86.8,86.92,57815.0,86.84,86.94,86.8,86.92,57815.0
2019-12-11 15:50:00,86.93,87.1,86.93,87.02,191251.0,86.93,87.1,86.93,87.02,191251.0
2019-12-12 09:30:00,87.7,88.43,87.32,88.43,136131.0,87.7,88.43,87.32,88.43,136131.0
2019-12-12 09:40:00,88.37,88.89,88.18,88.74,121228.0,88.37,88.89,88.18,88.74,121228.0
2019-12-12 09:50:00,88.75,89.37,88.61,89.28,178347.0,88.75,89.37,88.61,89.28,178347.0
2019-12-12 10:00:00,89.29,89.79,89.24,89.75,107584.0,89.29,89.79,89.24,89.75,107584.0
2019-12-12 10:10:00,89.75,89.9,89.66,89.83,92701.0,89.75,89.9,89.66,89.83,92701.0
2019-12-12 10:20:00,89.83,89.89,89.46,89.67,80614.0,89.83,89.89,89.46,89.67,80614.0
2019-12-12 10:30:00,89.65,89.71,89.42,89.46,31696.0,89.65,89.71,89.42,89.46,31696.0
2019-12-12 10:40:00,89.48,89.5,89.16,89.25,39716.0,89.48,89.5,89.16,89.25,39716.0
2019-12-12 10:50:00,89.26,89.59,89.26,89.47,28068.0,89.26,89.59,89.26,89.47,28068.0
2019-12-12 11:00:00,89.49,89.58,89.38,89.46,28131.0,89.49,89.58,89.38,89.46,28131.0
2019-12-12 11:10:00,89.46,89.49,89.35,89.39,18681.0,89.46,89.49,89.35,89.39,18681.0
2019-12-12 11:20:00,89.39,89.41,89.04,89.06,47672.0,89.39,89.41,89.04,89.06,47672.0
2019-12-12 11:30:00,89.05,89.18,88.95,89.14,22932.0,89.05,89.18,88.95,89.14,22932.0
2019-12-12 11:40:00,89.13,89.17,89.02,89.12,22718.0,89.13,89.17,89.02,89.12,22718.0
2019-12-12 11:50:00,89.11,89.19,88.85,88.94,25552.0,89.11,89.19,88.85,88.94,25552.0
2019-12-12 12:00:00,88.94,88.96,88.8,88.92,17505.0,88.94,88.96,88.8,88.92,17505.0
2019-12-12 12:10:00,88.94,88.99,88.8,88.88,18972.0,88.94,88.99,88.8,88.88,18972.0
2019-12-12 12:20:00,88.89,88.93,88.74,88.8,14895.0,88.89,88.93,88.74,88.8,14895.0
2019-12-12 12:30:00,88.8,89.02,88.8,88.95,27018.0,88.8,89.02,88.8,88.95,27018.0
2019-12-12 12:40:00,88.96,89.02,88.9,88.91,15631.0,88.96,89.02,88.9,88.91,15631.0
2019-12-12 12:50:00,88.94,88.98,88.84,88.87,10569.0,88.94,88.98,88.84,88.87,10569.0
2019-12-12 13:00:00,88.88,88.99,88.83,88.88,18839.0,88.88,88.99,88.83,88.88,18839.0
2019-12-12 13:10:00,88.88,88.97,88.84,88.94,15641.0,88.88,88.97,88.84,88.94,15641.0
2019-12-12 13:20:00,88.94,88.95,88.79,88.79,13438.0,88.94,88.95,88.79,88.79,13438.0
2019-12-12 13:30:00,88.8,88.84,88.62,88.63,12610.0,88.8,88.84,88.62,88.63,12610.0
2019-12-12 13:40:00,88.64,88.68,88.59,88.6,14835.0,88.64,88.68,88.59,88.6,14835.0
2019-12-12 13:50:00,88.61,88.65,88.45,88.54,15423.0,88.61,88.65,88.45,88.54,15423.0
2019-12-12 14:00:00,88.51,88.63,88.5,88.59,16568.0,88.51,88.63,88.5,88.59,16568.0
2019-12-12 14:10:00,88.59,88.63,88.46,88.5,20226.0,88.59,88.63,88.46,88.5,20226.0
2019-12-12 14:20:00,88.47,88.53,88.38,88.4,13232.0,88.47,88.53,88.38,88.4,13232.0
2019-12-12 14:30:00,88.4,89.0,88.4,88.74,31478.0,88.4,89.0,88.4,88.74,31478.0
2019-12-12 14:40:00,88.77,88.84,88.63,88.63,15885.0,88.77,88.84,88.63,88.63,15885.0
2019-12-12 14:50:00,88.64,88.81,88.6,88.72,16113.0,88.64,88.81,88.6,88.72,16113.0
2019-12-12 15:00:00,88.74,88.79,88.65,88.75,28550.0,88.74,88.79,88.65,88.75,28550.0
2019-12-12 15:10:00,88.73,88.73,88.56,88.59,21366.0,88.73,88.73,88.56,88.59,21366.0
2019-12-12 15:20:00,88.63,88.79,88.58,88.79,31539.0,88.63,88.79,88.58,88.79,31539.0
2019-12-12 15:30:00,88.79,88.93,88.77,88.89,96839.0,88.79,88.93,88.77,88.89,96839.0
2019-12-12 15:40:00,88.87,88.98,88.78,88.97,96731.0,88.87,88.98,88.78,88.97,96731.0
2019-12-12 15:50:00,88.97,88.97,88.4,88.47,313649.0,88.97,88.97,88.4,88.47,313649.0
2019-12-13 09:30:00,88.2,88.41,87.96,88.41,52747.0,88.2,88.41,87.96,88.41,52747.0
2019-12-13 09:40:00,88.38,88.6,88.25,88.4,23398.0,88.38,88.6,88.25,88.4,23398.0
2019-12-13 09:50:00,88.39,88.66,88.39,88.47,16421.0,88.39,88.66,88.39,88.47,16421.0
2019-12-13 10:00:00,88.47,89.24,88.44,89.23,27839.0,88.47,89.24,88.44,89.23,27839.0
2019-12-13 10:10:00,89.23,89.41,89.12,89.34,76776.0,89.23,89.41,89.12,89.34,76776.0
2019-12-13 10:20:00,89.32,89.43,89.09,89.11,28636.0,89.32,89.43,89.09,89.11,28636.0
2019-12-13 10:30:00,89.13,89.13,88.69,88.83,28083.0,89.13,89.13,88.69,88.83,28083.0
2019-12-13 10:40:00,88.8,89.06,88.77,88.87,28623.0,88.8,89.06,88.77,88.87,28623.0
2019-12-13 10:50:00,88.89,88.94,88.54,88.54,19029.0,88.89,88.94,88.54,88.54,19029.0
2019-12-13 11:00:00,88.51,88.58,88.41,88.55,18359.0,88.51,88.58,88.41,88.55,18359.0
2019-12-13 11:10:00,88.54,88.6,88.32,88.36,26453.0,88.54,88.6,88.32,88.36,26453.0
2019-12-13 11:20:00,88.32,88.33,88.03,88.06,22269.0,88.32,88.33,88.03,88.06,22269.0
2019-12-13 11:30:00,88.06,88.2,87.98,87.99,41093.0,88.06,88.2,87.98,87.99,41093.0
2019-12-13 11:40:00,87.98,88.01,87.78,87.81,32434.0,87.98,88.01,87.78,87.81,32434.0
2019-12-13 11:50:00,87.82,87.95,87.79,87.85,32890.0,87.82,87.95,87.79,87.85,32890.0
2019-12-13 12:00:00,87.86,87.92,87.82,87.87,15816.0,87.86,87.92,87.82,87.87,15816.0
2019-12-13 12:10:00,87.89,87.89,87.66,87.68,17190.0,87.89,87.89,87.66,87.68,17190.0
2019-12-13 12:20:00,87.68,87.87,87.53,87.82,30443.0,87.68,87.87,87.53,87.82,30443.0
2019-12-13 12:30:00,87.82,87.82,87.7,87.77,17009.0,87.82,87.82,87.7,87.77,17009.0
2019-12-13 12:40:00,87.78,87.85,87.73,87.84,12660.0,87.78,87.85,87.73,87.84,12660.0
2019-12-13 12:50:00,87.86,87.86,87.65,87.83,20778.0,87.86,87.86,87.65,87.83,20778.0
2019-12-13 13:00:00,87.83,87.92,87.74,87.92,17624.0,87.83,87.92,87.74,87.92,17624.0
2019-12-13 13:10:00,87.91,87.92,87.78,87.81,16636.0,87.91,87.92,87.78,87.81,16636.0
2019-12-13 13:20:00,87.82,87.82,87.73,87.75,16748.0,87.82,87.82,87.73,87.75,16748.0
2019-12-13 13:30:00,87.75,87.81,87.67,87.67,17363.0,87.75,87.81,87.67,87.67,17363.0
2019-12-13 13:40:00,87.68,87.71,87.67,87.7,12468.0,87.68,87.71,87.67,87.7,12468.0
2019-12-13 13:50:00,87.71,87.77,87.61,87.61,14290.0,87.71,87.77,87.61,87.61,14290.0
2019-12-13 14:00:00,87.6,87.74,87.57,87.68,19589.0,87.6,87.74,87.57,87.68,19589.0
2019-12-13 14:10:00,87.68,87.7,87.56,87.56,14261.0,87.68,87.7,87.56,87.56,14261.0
2019-12-13 14:20:00,87.57,87.66,87.55,87.59,14796.0,87.57,87.66,87.55,87.59,14796.0
2019-12-13 14:30:00,87.6,87.66,87.5,87.55,16075.0,87.6,87.66,87.5,87.55,16075.0
2019-12-13 14:40:00,87.54,87.6,87.48,87.58,19287.0,87.54,87.6,87.48,87.58,19287.0
2019-12-13 14:50:00,87.56,87.59,87.54,87.58,12205.0,87.56,87.59,87.54,87.58,12205.0
2019-12-13 15:00:00,87.58,87.64,87.57,87.64,24234.0,87.58,87.64,87.57,87.64,24234.0
2019-12-13 15:10:00,87.63,87.64,87.42,87.46,53256.0,87.63,87.64,87.42,87.46,53256.0
2019-12-13 15:20:00,87.45,87.59,87.45,87.56,43877.0,87.45,87.59,87.45,87.56,43877.0
2019-12-13 15:30:00,87.56,87.71,87.48,87.59,47033.0,87.56,87.71,87.48,87.59,47033.0
2019-12-13 15:40:00,87.59,87.63,87.53,87.55,61243.0,87.59,87.63,87.53,87.55,61243.0
2019-12-13 15:50:00,87.56,87.72,87.56,87.58,172161.0,87.56,87.72,87.56,87.58,172161.0
2019-12-16 09:30:00,87.95,88.68,87.95,88.52,75527.0,87.95,88.68,87.95,88.52,75527.0
2019-12-16 09:40:00,88.54,88.96,88.54,88.94,55818.0,88.54,88.96,88.54,88.94,55818.0
2019-12-16 09:50:00,88.91,89.07,88.81,88.87,52450.0,88.91,89.07,88.81,88.87,52450.0
2019-12-16 10:00:00,88.87,88.93,88.64,88.8,48791.0,88.87,88.93,88.64,88.8,48791.0
2019-12-16 10:10:00,88.82,89.13,88.82,88.97,46179.0,88.82,89.13,88.82,88.97,46179.0
2019-12-16 10:20:00,88.97,89.11,88.91,89.08,32285.0,88.97,89.11,88.91,89.08,32285.0
2019-12-16 10:30:00,89.06,89.16,88.98,89.14,28634.0,89.06,89.16,88.98,89.14,28634.0
2019-12-16 10:40:00,89.16,89.28,89.16,89.23,28595.0,89.16,89.28,89.16,89.23,28595.0
2019-12-16 10:50:00,89.23,89.27,89.16,89.18,20560.0,89.23,89.27,89.16,89.18,20560.0
2019-12-16 11:00:00,89.2,89.4,89.19,89.35,31818.0,89.2,89.4,89.19,89.35,31818.0
2019-12-16 11:10:00,89.32,89.46,89.26,89.43,30365.0,89.32,89.46,89.26,89.43,30365.0
2019-12-16 11:20:00,89.43,89.46,89.37,89.43,23238.0,89.43,89.46,89.37,89.43,23238.0
2019-12-16 11:30:00,89.43,89.43,89.21,89.24,17144.0,89.43,89.43,89.21,89.24,17144.0
2019-12-16 11:40:00,89.24,89.3,89.1,89.13,20998.0,89.24,89.3,89.1,89.13,20998.0
2019-12-16 11:50:00,89.13,89.18,89.07,89.12,22893.0,89.13,89.18,89.07,89.12,22893.0
2019-12-16 12:00:00,89.13,89.21,89.11,89.14,10849.0,89.13,89.21,89.11,89.14,10849.0
2019-12-16 12:10:00,89.14,89.21,89.1,89.12,11737.0,89.14,89.21,89.1,89.12,11737.0
2019-12-16 12:20:00,89.11,89.14,89.04,89.11,12474.0,89.11,89.14,89.04,89.11,12474.0
2019-12-16 12:30:00,89.11,89.17,89.11,89.13,10151.0,89.11,89.17,89.11,89.13,10151.0
2019-12-16 12:40:00,89.12,89.12,89.03,89.05,11453.0,89.12,89.12,89.03,89.05,11453.0
2019-12-16 12:50:00,89.05,89.09,89.0,89.03,16197.0,89.05,89.09,89.0,89.03,16197.0
2019-12-16 13:00:00,89.04,89.1,89.0,89.09,15079.0,89.04,89.1,89.0,89.09,15079.0
2019-12-16 13:10:00,89.09,89.1,89.01,89.07,13286.0,89.09,89.1,89.01,89.07,13286.0
2019-12-16 13:20:00,89.06,89.07,89.0,89.03,9940.0,89.06,89.07,89.0,89.03,9940.0
2019-12-16 13:30:00,89.05,89.06,88.96,89.02,10553.0,89.05,89.06,88.96,89.02,10553.0
2019-12-16 13:40:00,89.02,89.15,89.02,89.14,10146.0,89.02,89.15,89.02,89.14,10146.0
2019-12-16 13:50:00,89.14,89.17,89.11,89.14,9541.0,89.14,89.17,89.11,89.14,9541.0
2019-12-16 14:00:00,89.14,89.15,89.06,89.12,15615.0,89.14,89.15,89.06,89.12,15615.0
2019-12-16 14:10:00,89.12,89.36,89.11,89.26,28950.0,89.12,89.36,89.11,89.26,28950.0
2019-12-16 14:20:00,89.27,89.31,89.13,89.15,34130.0,89.27,89.31,89.13,89.15,34130.0
2019-12-16 14:30:00,89.15,89.18,88.98,88.98,15277.0,89.15,89.18,88.98,88.98,15277.0
2019-12-16 14:40:00,88.99,89.04,88.98,89.0,11185.0,88.99,89.04,88.98,89.0,11185.0
2019-12-16 14:50:00,88.99,89.06,88.82,88.83,28105.0,88.99,89.06,88.82,88.83,28105.0
2019-12-16 15:00:00,88.82,88.9,88.76,88.76,22526.0,88.82,88.9,88.76,88.76,22526.0
2019-12-16 15:10:00,88.77,88.85,88.7,88.74,27763.0,88.77,88.85,88.7,88.74,27763.0
2019-12-16 15:20:00,88.74,88.85,88.72,88.73,28353.0,88.74,88.85,88.72,88.73,28353.0
2019-12-16 15:30:00,88.75,88.92,88.69,88.91,45129.0,88.75,88.92,88.69,88.91,45129.0
2019-12-16 15:40:00,88.91,88.91,88.72,88.74,49231.0,88.91,88.91,88.72,88.74,49231.0
2019-12-16 15:50:00,88.75,88.83,88.56,88.63,175776.0,88.75,88.83,88.56,88.63,175776.0
2019-12-17 09:30:00,88.58,89.79,88.35,89.75,54935.0,88.58,89.79,88.35,89.75,54935.0
2019-12-17 09:40:00,89.68,89.9,89.6,89.68,79071.0,89.68,89.9,89.6,89.68,79071.0
2019-12-17 09:50:00,89.72,89.98,89.64,89.94,72907.0,89.72,89.98,89.64,89.94,72907.0
2019-12-17 10:00:00,89.95,89.99,89.46,89.69,93831.0,89.95,89.99,89.46,89.69,93831.0
2019-12-17 10:10:00,89.67,89.73,89.54,89.62,30068.0,89.67,89.73,89.54,89.62,30068.0
2019-12-17 10:20:00,89.63,89.66,89.44,89.64,27787.0,89.63,89.66,89.44,89.64,27787.0
2019-12-17 10:30:00,89.63,89.63,89.41,89.51,21973.0,89.63,89.63,89.41,89.51,21973.0
2019-12-17 10:40:00,89.5,89.63,89.49,89.55,24501.0,89.5,89.63,89.49,89.55,24501.0
2019-12-17 10:50:00,89.55,89.57,89.36,89.39,18236.0,89.55,89.57,89.36,89.39,18236.0
2019-12-17 11:00:00,89.35,89.35,89.19,89.24,17793.0,89.35,89.35,89.19,89.24,17793.0
2019-12-17 11:10:00,89.24,89.27,89.17,89.21,20916.0,89.24,89.27,89.17,89.21,20916.0
2019-12-17 11:20:00,89.23,89.3,89.16,89.3,22636.0,89.23,89.3,89.16,89.3,22636.0
2019-12-17 11:30:00,89.3,89.49,89.3,89.43,18533.0,89.3,89.49,89.3,89.43,18533.0
2019-12-17 11:40:00,89.46,89.46,89.34,89.39,17486.0,89.46,89.46,89.34,89.39,17486.0
2019-12-17 11:50:00,89.4,89.47,89.36,89.44,13582.0,89.4,89.47,89.36,89.44,13582.0
2019-12-17 12:00:00,89.44,89.46,89.4,89.45,12580.0,89.44,89.46,89.4,89.45,12580.0
2019-12-17 12:10:00,89.43,89.48,89.29,89.29,21066.0,89.43,89.48,89.29,89.29,21066.0
2019-12-17 12:20:00,89.28,89.33,89.23,89.31,13524.0,89.28,89.33,89.23,89.31,13524.0
2019-12-17 12:30:00,89.32,89.33,89.26,89.32,11924.0,89.32,89.33,89.26,89.32,11924.0
2019-12-17 12:40:00,89.34,89.34,89.28,89.34,11789.0,89.34,89.34,89.28,89.34,11789.0
2019-12-17 12:50:00,89.32,89.35,89.28,89.3,9220.0,89.32,89.35,89.28,89.3,9220.0
2019-12-17 13:00:00,89.29,89.35,89.26,89.34,8808.0,89.29,89.35,89.26,89.34,8808.0
2019-12-17 13:10:00,89.35,89.4,89.33,89.36,9387.0,89.35,89.4,89.33,89.36,9387.0
2019-12-17 13:20:00,89.38,89.42,89.31,89.36,7605.0,89.38,89.42,89.31,89.36,7605.0
2019-12-17 13:30:00,89.32,89.32,89.23,89.27,14709.0,89.32,89.32,89.23,89.27,14709.0
2019-12-17 13:40:00,89.26,89.31,89.24,89.25,18705.0,89.26,89.31,89.24,89.25,18705.0
2019-12-17 13:50:00,89.26,89.32,89.24,89.27,8901.0,89.26,89.32,89.24,89.27,8901.0
2019-12-17 14:00:00,89.28,89.37,89.25,89.37,17873.0,89.28,89.37,89.25,89.37,17873.0
2019-12-17 14:10:00,89.36,89.43,89.35,89.41,24212.0,89.36,89.43,89.35,89.41,24212.0
2019-12-17 14:20:00,89.38,89.38,89.32,89.33,11871.0,89.38,89.38,89.32,89.33,11871.0
2019-12-17 14:30:00,89.35,89.41,89.33,89.39,13869.0,89.35,89.41,89.33,89.39,13869.0
2019-12-17 14:40:00,89.38,89.49,89.38,89.46,21229.0,89.38,89.49,89.38,89.46,21229.0
2019-12-17 14:50:00,89.47,89.54,89.44,89.52,12505.0,89.47,89.54,89.44,89.52,12505.0
2019-12-17 15:00:00,89.52,89.53,89.42,89.44,31570.0,89.52,89.53,89.42,89.44,31570.0
2019-12-17 15:10:00,89.43,89.43,89.28,89.38,25153.0,89.43,89.43,89.28,89.38,25153.0
2019-12-17 15:20:00,89.39,89.44,89.34,89.35,25681.0,89.39,89.44,89.34,89.35,25681.0
2019-12-17 15:30:00,89.34,89.45,89.33,89.44,38177.0,89.34,89.45,89.33,89.44,38177.0
2019-12-17 15:40:00,89.43,89.44,89.33,89.43,48011.0,89.43,89.44,89.33,89.43,48011.0
2019-12-17 15:50:00,89.43,89.5,89.31,89.36,175798.0,89.43,89.5,89.31,89.36,175798.0
2019-12-18 09:30:00,89.5,89.98,89.5,89.61,73393.0,89.5,89.98,89.5,89.61,73393.0
2019-12-18 09:40:00,89.65,89.88,89.47,89.51,22414.0,89.65,89.88,89.47,89.51,22414.0
2019-12-18 09:50:00,89.48,89.58,89.33,89.4,21354.0,89.48,89.58,89.33,89.4,21354.0
2019-12-18 10:00:00,89.32,89.36,89.12,89.24,14231.0,89.32,89.36,89.12,89.24,14231.0
2019-12-18 10:10:00,89.22,89.28,89.08,89.15,22841.0,89.22,89.28,89.08,89.15,22841.0
2019-12-18 10:20:00,89.18,89.22,88.99,89.0,17830.0,89.18,89.22,88.99,89.0,17830.0
2019-12-18 10:30:00,89.02,89.23,89.02,89.16,23543.0,89.02,89.23,89.02,89.16,23543.0
2019-12-18 10:40:00,89.13,89.29,89.07,89.17,23099.0,89.13,89.29,89.07,89.17,23099.0
2019-12-18 10:50:00,89.09,89.14,89.03,89.08,22253.0,89.09,89.14,89.03,89.08,22253.0
2019-12-18 11:00:00,89.09,89.12,88.96,88.96,20889.0,89.09,89.12,88.96,88.96,20889.0
2019-12-18 11:10:00,89.0,89.07,88.95,88.97,15930.0,89.0,89.07,88.95,88.97,15930.0
2019-12-18 11:20:00,88.98,89.1,88.96,89.01,13020.0,88.98,89.1,88.96,89.01,13020.0
2019-12-18 11:30:00,89.02,89.02,88.9,88.93,11818.0,89.02,89.02,88.9,88.93,11818.0
2019-12-18 11:40:00,88.9,88.9,88.7,88.7,14063.0,88.9,88.9,88.7,88.7,14063.0
2019-12-18 11:50:00,88.7,88.73,88.5,88.5,20985.0,88.7,88.73,88.5,88.5,20985.0
2019-12-18 12:00:00,88.54,88.66,88.53,88.59,18109.0,88.54,88.66,88.53,88.59,18109.0
2019-12-18 12:10:00,88.59,88.67,88.55,88.63,9280.0,88.59,88.67,88.55,88.63,9280.0
2019-12-18 12:20:00,88.63,88.68,88.57,88.58,7800.0,88.63,88.68,88.57,88.58,7800.0
2019-12-18 12:30:00,88.56,88.58,88.51,88.51,11133.0,88.56,88.58,88.51,88.51,11133.0
2019-12-18 12:40:00,88.51,88.56,88.48,88.52,9072.0,88.51,88.56,88.48,88.52,9072.0
2019-12-18 12:50:00,88.52,88.52,88.46,88.5,10238.0,88.52,88.52,88.46,88.5,10238.0
2019-12-18 13:00:00,88.51,88.55,88.38,88.39,15309.0,88.51,88.55,88.38,88.39,15309.0
2019-12-18 13:10:00,88.38,88.6,88.36,88.6,29231.0,88.38,88.6,88.36,88.6,29231.0
2019-12-18 13:20:00,88.61,88.89,88.55,88.88,70271.0,88.61,88.89,88.55,88.88,70271.0
2019-12-18 13:30:00,88.88,89.01,88.79,88.86,34766.0,88.88,89.01,88.79,88.86,34766.0
2019-12-18 13:40:00,88.84,88.9,88.84,88.85,6710.0,88.84,88.9,88.84,88.85,6710.0
2019-12-18 13:50:00,88.83,88.86,88.75,88.75,7712.0,88.83,88.86,88.75,88.75,7712.0
2019-12-18 14:00:00,88.76,88.84,88.67,88.79,14463.0,88.76,88.84,88.67,88.79,14463.0
2019-12-18 14:10:00,88.8,88.82,88.74,88.77,12009.0,88.8,88.82,88.74,88.77,12009.0
2019-12-18 14:20:00,88.75,88.89,88.75,88.86,8624.0,88.75,88.89,88.75,88.86,8624.0
2019-12-18 14:30:00,88.84,88.96,88.84,88.93,8860.0,88.84,88.96,88.84,88.93,8860.0
2019-12-18 14:40:00,88.94,88.95,88.82,88.82,9421.0,88.94,88.95,88.82,88.82,9421.0
2019-12-18 14:50:00,88.82,88.97,88.81,88.9,10187.0,88.82,88.97,88.81,88.9,10187.0
2019-12-18 15:00:00,88.9,88.9,88.77,88.88,12307.0,88.9,88.9,88.77,88.88,12307.0
2019-12-18 15:10:00,88.88,88.91,88.78,88.87,15485.0,88.88,88.91,88.78,88.87,15485.0
2019-12-18 15:20:00,88.88,88.9,88.81,88.82,16388.0,88.88,88.9,88.81,88.82,16388.0
2019-12-18 15:30:00,88.82,88.84,88.71,88.83,27490.0,88.82,88.84,88.71,88.83,27490.0
2019-12-18 15:40:00,88.83,88.97,88.83,88.94,32899.0,88.83,88.97,88.83,88.94,32899.0
2019-12-18 15:50:00,88.93,89.0,88.81,88.84,117792.0,88.93,89.0,88.81,88.84,117792.0
2019-12-19 09:30:00,89.28,89.31,89.05,89.15,34852.0,89.28,89.31,89.05,89.15,34852.0
2019-12-19 09:40:00,89.15,89.55,89.12,89.43,26877.0,89.15,89.55,89.12,89.43,26877.0
2019-12-19 09:50:00,89.47,89.6,89.31,89.6,61421.0,89.47,89.6,89.31,89.6,61421.0
2019-12-19 10:00:00,89.61,89.61,89.3,89.55,27868.0,89.61,89.61,89.3,89.55,27868.0
2019-12-19 10:10:00,89.54,89.55,89.33,89.41,20941.0,89.54,89.55,89.33,89.41,20941.0
2019-12-19 10:20:00,89.42,89.6,89.37,89.47,138240.0,89.42,89.6,89.37,89.47,138240.0
2019-12-19 10:30:00,89.45,89.51,89.21,89.33,76057.0,89.45,89.51,89.21,89.33,76057.0
2019-12-19 10:40:00,89.34,89.47,89.29,89.44,26114.0,89.34,89.47,89.29,89.44,26114.0
2019-12-19 10:50:00,89.45,89.53,89.45,89.53,16215.0,89.45,89.53,89.45,89.53,16215.0
2019-12-19 11:00:00,89.54,89.63,89.47,89.47,28509.0,89.54,89.63,89.47,89.47,28509.0
2019-12-19 11:10:00,89.46,89.65,89.43,89.6,16198.0,89.46,89.65,89.43,89.6,16198.0
2019-12-19 11:20:00,89.6,89.78,89.6,89.65,30753.0,89.6,89.78,89.6,89.65,30753.0
2019-12-19 11:30:00,89.66,89.77,89.65,89.74,25006.0,89.66,89.77,89.65,89.74,25006.0
2019-12-19 11:40:00,89.74,89.75,89.65,89.72,16324.0,89.74,89.75,89.65,89.72,16324.0
2019-12-19 11:50:00,89.71,89.75,89.66,89.67,18113.0,89.71,89.75,89.66,89.67,18113.0
2019-12-19 12:00:00,89.66,89.7,89.56,89.7,17034.0,89.66,89.7,89.56,89.7,17034.0
2019-12-19 12:10:00,89.71,89.78,89.65,89.71,11781.0,89.71,89.78,89.65,89.71,11781.0
2019-12-19 12:20:00,89.73,89.73,89.67,89.69,8493.0,89.73,89.73,89.67,89.69,8493.0
2019-12-19 12:30:00,89.69,89.75,89.63,89.75,11270.0,89.69,89.75,89.63,89.75,11270.0
2019-12-19 12:40:00,89.75,89.76,89.64,89.65,12478.0,89.75,89.76,89.64,89.65,12478.0
2019-12-19 12:50:00,89.65,89.65,89.58,89.63,17116.0,89.65,89.65,89.58,89.63,17116.0
2019-12-19 13:00:00,89.65,89.65,89.57,89.57,8775.0,89.65,89.65,89.57,89.57,8775.0
2019-12-19 13:10:00,89.57,89.62,89.5,89.5,16164.0,89.57,89.62,89.5,89.5,16164.0
2019-12-19 13:20:00,89.51,89.56,89.49,89.54,10586.0,89.51,89.56,89.49,89.54,10586.0
2019-12-19 13:30:00,89.54,89.55,89.48,89.5,10103.0,89.54,89.55,89.48,89.5,10103.0
2019-12-19 13:40:00,89.5,89.5,89.38,89.39,21668.0,89.5,89.5,89.38,89.39,21668.0
2019-12-19 13:50:00,89.39,89.46,89.34,89.45,13682.0,89.39,89.46,89.34,89.45,13682.0
2019-12-19 14:00:00,89.46,89.48,89.33,89.36,12322.0,89.46,89.48,89.33,89.36,12322.0
2019-12-19 14:10:00,89.39,89.52,89.37,89.5,13176.0,89.39,89.52,89.37,89.5,13176.0
2019-12-19 14:20:00,89.49,89.51,89.45,89.45,15522.0,89.49,89.51,89.45,89.45,15522.0
2019-12-19 14:30:00,89.45,89.48,89.35,89.36,16375.0,89.45,89.48,89.35,89.36,16375.0
2019-12-19 14:40:00,89.37,89.45,89.36,89.39,14821.0,89.37,89.45,89.36,89.39,14821.0
2019-12-19 14:50:00,89.39,89.43,89.34,89.41,14386.0,89.39,89.43,89.34,89.41,14386.0
2019-12-19 15:00:00,89.43,89.54,89.43,89.45,17220.0,89.43,89.54,89.43,89.45,17220.0
2019-12-19 15:10:00,89.47,89.49,89.36,89.48,20944.0,89.47,89.49,89.36,89.48,20944.0
2019-12-19 15:20:00,89.45,89.54,89.39,89.42,27785.0,89.45,89.54,89.39,89.42,27785.0
2019-12-19 15:30:00,89.43,89.44,89.32,89.36,31308.0,89.43,89.44,89.32,89.36,31308.0
2019-12-19 15:40:00,89.36,89.4,89.32,89.34,33851.0,89.36,89.4,89.32,89.34,33851.0
2019-12-19 15:50:00,89.33,89.41,89.17,89.22,246337.0,89.33,89.41,89.17,89.22,246337.0
2019-12-20 09:30:00,89.39,89.78,89.33,89.56,339934.0,89.39,89.78,89.33,89.56,339934.0
2019-12-20 09:40:00,89.55,89.86,89.54,89.86,30525.0,89.55,89.86,89.54,89.86,30525.0
2019-12-20 09:50:00,89.86,89.9,89.67,89.79,47165.0,89.86,89.9,89.67,89.79,47165.0
2019-12-20 10:00:00,89.76,89.76,89.23,89.39,32567.0,89.76,89.76,89.23,89.39,32567.0
2019-12-20 10:10:00,89.4,89.47,89.33,89.35,28311.0,89.4,89.47,89.33,89.35,28311.0
2019-12-20 10:20:00,89.34,89.47,89.3,89.42,17230.0,89.34,89.47,89.3,89.42,17230.0
2019-12-20 10:30:00,89.42,89.59,89.42,89.52,22463.0,89.42,89.59,89.42,89.52,22463.0
2019-12-20 10:40:00,89.54,89.8,89.48,89.6,32476.0,89.54,89.8,89.48,89.6,32476.0
2019-12-20 10:50:00,89.58,89.66,89.56,89.56,20223.0,89.58,89.66,89.56,89.56,20223.0
2019-12-20 11:00:00,89.54,89.65,89.54,89.62,22646.0,89.54,89.65,89.54,89.62,22646.0
2019-12-20 11:10:00,89.61,89.61,89.51,89.55,16968.0,89.61,89.61,89.51,89.55,16968.0
2019-12-20 11:20:00,89.54,89.6,89.49,89.5,17291.0,89.54,89.6,89.49,89.5,17291.0
2019-12-20 11:30:00,89.52,89.62,89.44,89.46,18441.0,89.52,89.62,89.44,89.46,18441.0
2019-12-20 11:40:00,89.46,89.55,89.45,89.51,14369.0,89.46,89.55,89.45,89.51,14369.0
2019-12-20 11:50:00,89.5,89.59,89.49,89.5,11757.0,89.5,89.59,89.49,89.5,11757.0
2019-12-20 12:00:00,89.48,89.56,89.44,89.53,26901.0,89.48,89.56,89.44,89.53,26901.0
2019-12-20 12:10:00,89.53,89.65,89.51,89.59,19824.0,89.53,89.65,89.51,89.59,19824.0
2019-12-20 12:20:00,89.59,89.62,89.53,89.6,15323.0,89.59,89.62,89.53,89.6,15323.0
2019-12-20 12:30:00,89.61,89.62,89.55,89.6,15528.0,89.61,89.62,89.55,89.6,15528.0
2019-12-20 12:40:00,89.62,89.67,89.58,89.62,8442.0,89.62,89.67,89.58,89.62,8442.0
2019-12-20 12:50:00,89.62,89.76,89.59,89.69,19175.0,89.62,89.76,89.59,89.69,19175.0
2019-12-20 13:00:00,89.69,89.83,89.67,89.73,13632.0,89.69,89.83,89.67,89.73,13632.0
2019-12-20 13:10:00,89.71,89.78,89.69,89.73,8857.0,89.71,89.78,89.69,89.73,8857.0
2019-12-20 13:20:00,89.73,89.73,89.64,89.64,11434.0,89.73,89.73,89.64,89.64,11434.0
2019-12-20 13:30:00,89.67,89.67,89.54,89.56,6291.0,89.67,89.67,89.54,89.56,6291.0
2019-12-20 13:40:00,89.56,89.59,89.49,89.49,7880.0,89.56,89.59,89.49,89.49,7880.0
2019-12-20 13:50:00,89.49,89.53,89.45,89.53,18386.0,89.49,89.53,89.45,89.53,18386.0
2019-12-20 14:00:00,89.52,89.55,89.48,89.51,12244.0,89.52,89.55,89.48,89.51,12244.0
2019-12-20 14:10:00,89.53,89.53,89.46,89.5,13158.0,89.53,89.53,89.46,89.5,13158.0
2019-12-20 14:20:00,89.48,89.49,89.37,89.37,19940.0,89.48,89.49,89.37,89.37,19940.0
2019-12-20 14:30:00,89.38,89.38,89.28,89.29,11286.0,89.38,89.38,89.28,89.29,11286.0
2019-12-20 14:40:00,89.27,89.28,89.06,89.11,21737.0,89.27,89.28,89.06,89.11,21737.0
2019-12-20 14:50:00,89.11,89.19,89.11,89.14,8658.0,89.11,89.19,89.11,89.14,8658.0
2019-12-20 15:00:00,89.15,89.15,89.05,89.11,18498.0,89.15,89.15,89.05,89.11,18498.0
2019-12-20 15:10:00,89.1,89.21,89.06,89.21,25046.0,89.1,89.21,89.06,89.21,25046.0
2019-12-20 15:20:00,89.21,89.26,89.19,89.21,28613.0,89.21,89.26,89.19,89.21,28613.0
2019-12-20 15:30:00,89.23,89.38,89.22,89.25,47705.0,89.23,89.38,89.22,89.25,47705.0
2019-12-20 15:40:00,89.25,89.38,89.12,89.15,73185.0,89.25,89.38,89.12,89.15,73185.0
2019-12-20 15:50:00,89.15,89.4,89.05,89.33,240836.0,89.15,89.4,89.05,89.33,240836.0
2019-12-23 09:30:00,89.72,89.73,89.28,89.36,42309.0,89.72,89.73,89.28,89.36,42309.0
2019-12-23 09:40:00,89.44,90.05,89.35,89.8,39081.0,89.44,90.05,89.35,89.8,39081.0
2019-12-23 09:50:00,89.79,89.89,89.63,89.88,20918.0,89.79,89.89,89.63,89.88,20918.0
2019-12-23 10:00:00,89.88,89.95,89.68,89.7,25892.0,89.88,89.95,89.68,89.7,25892.0
2019-12-23 10:10:00,89.69,89.76,89.43,89.47,33850.0,89.69,89.76,89.43,89.47,33850.0
2019-12-23 10:20:00,89.48,89.72,89.45,89.65,35299.0,89.48,89.72,89.45,89.65,35299.0
2019-12-23 10:30:00,89.66,89.9,89.63,89.78,39154.0,89.66,89.9,89.63,89.78,39154.0
2019-12-23 10:40:00,89.8,89.83,89.73,89.75,13297.0,89.8,89.83,89.73,89.75,13297.0
2019-12-23 10:50:00,89.74,89.76,89.55,89.62,9400.0,89.74,89.76,89.55,89.62,9400.0
2019-12-23 11:00:00,89.63,89.85,89.61,89.81,22214.0,89.63,89.85,89.61,89.81,22214.0
2019-12-23 11:10:00,89.79,89.98,89.79,89.96,19834.0,89.79,89.98,89.79,89.96,19834.0
2019-12-23 11:20:00,89.96,89.98,89.89,89.93,12581.0,89.96,89.98,89.89,89.93,12581.0
2019-12-23 11:30:00,89.95,89.97,89.88,89.95,12739.0,89.95,89.97,89.88,89.95,12739.0
2019-12-23 11:40:00,89.96,90.01,89.96,89.97,19936.0,89.96,90.01,89.96,89.97,19936.0
2019-12-23 11:50:00,89.97,90.0,89.92,89.95,25640.0,89.97,90.0,89.92,89.95,25640.0
2019-12-23 12:00:00,89.95,90.1,89.94,89.98,36426.0,89.95,90.1,89.94,89.98,36426.0
2019-12-23 12:10:00,90.01,90.08,89.93,90.02,20479.0,90.01,90.08,89.93,90.02,20479.0
2019-12-23 12:20:00,90.03,90.03,89.88,89.88,10862.0,90.03,90.03,89.88,89.88,10862.0
2019-12-23 12:30:00,89.88,89.9,89.81,89.83,11563.0,89.88,89.9,89.81,89.83,11563.0
2019-12-23 12:40:00,89.82,89.9,89.82,89.89,10884.0,89.82,89.9,89.82,89.89,10884.0
2019-12-23 12:50:00,89.88,89.99,89.88,89.92,7359.0,89.88,89.99,89.88,89.92,7359.0
2019-12-23 13:00:00,89.88,89.94,89.83,89.93,11716.0,89.88,89.94,89.83,89.93,11716.0
2019-12-23 13:10:00,89.94,90.0,89.93,89.99,12076.0,89.94,90.0,89.93,89.99,12076.0
2019-12-23 13:20:00,89.98,89.99,89.82,89.83,11409.0,89.98,89.99,89.82,89.83,11409.0
2019-12-23 13:30:00,89.83,89.9,89.81,89.83,13219.0,89.83,89.9,89.81,89.83,13219.0
2019-12-23 13:40:00,89.82,89.89,89.81,89.86,11954.0,89.82,89.89,89.81,89.86,11954.0
2019-12-23 13:50:00,89.84,89.85,89.69,89.72,16417.0,89.84,89.85,89.69,89.72,16417.0
2019-12-23 14:00:00,89.72,89.78,89.61,89.61,16650.0,89.72,89.78,89.61,89.61,16650.0
2019-12-23 14:10:00,89.58,89.58,89.47,89.5,13299.0,89.58,89.58,89.47,89.5,13299.0
2019-12-23 14:20:00,89.49,89.51,89.42,89.43,22886.0,89.49,89.51,89.42,89.43,22886.0
2019-12-23 14:30:00,89.41,89.42,89.31,89.33,19970.0,89.41,89.42,89.31,89.33,19970.0
2019-12-23 14:40:00,89.34,89.51,89.34,89.5,11913.0,89.34,89.51,89.34,89.5,11913.0
2019-12-23 14:50:00,89.51,89.58,89.51,89.56,11799.0,89.51,89.58,89.51,89.56,11799.0
2019-12-23 15:00:00,89.55,89.59,89.46,89.57,17745.0,89.55,89.59,89.46,89.57,17745.0
2019-12-23 15:10:00,89.57,89.68,89.57,89.62,24811.0,89.57,89.68,89.57,89.62,24811.0
2019-12-23 15:20:00,89.63,89.7,89.61,89.67,22373.0,89.63,89.7,89.61,89.67,22373.0
2019-12-23 15:30:00,89.67,89.71,89.54,89.61,32189.0,89.67,89.71,89.54,89.61,32189.0
2019-12-23 15:40:00,89.6,89.6,89.5,89.51,45642.0,89.6,89.6,89.5,89.51,45642.0
2019-12-23 15:50:00,89.51,89.59,89.35,89.44,204067.0,89.51,89.59,89.35,89.44,204067.0
2019-12-24 09:30:00,89.46,89.63,89.0,89.05,43174.0,89.46,89.63,89.0,89.05,43174.0
2019-12-24 09:40:00,89.03,89.22,88.94,89.1,18577.0,89.03,89.22,88.94,89.1,18577.0
2019-12-24 09:50:00,89.13,89.18,88.94,89.13,14633.0,89.13,89.18,88.94,89.13,14633.0
2019-12-24 10:00:00,89.15,89.2,88.88,88.97,30914.0,89.15,89.2,88.88,88.97,30914.0
2019-12-24 10:10:00,88.98,88.98,88.86,88.87,17005.0,88.98,88.98,88.86,88.87,17005.0
2019-12-24 10:20:00,88.87,88.91,88.78,88.82,27858.0,88.87,88.91,88.78,88.82,27858.0
2019-12-24 10:30:00,88.81,88.93,88.77,88.89,23548.0,88.81,88.93,88.77,88.89,23548.0
2019-12-24 10:40:00,88.88,88.91,88.79,88.79,21907.0,88.88,88.91,88.79,88.79,21907.0
2019-12-24 10:50:00,88.79,88.79,88.66,88.69,26069.0,88.79,88.79,88.66,88.69,26069.0
2019-12-24 11:00:00,88.69,88.89,88.68,88.82,20755.0,88.69,88.89,88.68,88.82,20755.0
2019-12-24 11:10:00,88.83,89.02,88.8,89.0,13078.0,88.83,89.02,88.8,89.0,13078.0
2019-12-24 11:20:00,89.0,89.04,88.98,89.03,10830.0,89.0,89.04,88.98,89.03,10830.0
2019-12-24 11:30:00,89.04,89.22,89.04,89.22,18181.0,89.04,89.22,89.04,89.22,18181.0
2019-12-24 11:40:00,89.22,89.27,88.97,88.97,10678.0,89.22,89.27,88.97,88.97,10678.0
2019-12-24 11:50:00,88.98,89.0,88.89,88.91,13310.0,88.98,89.0,88.89,88.91,13310.0
2019-12-24 12:00:00,88.91,88.93,88.82,88.86,34102.0,88.91,88.93,88.82,88.86,34102.0
2019-12-24 12:10:00,88.86,88.9,88.73,88.82,29173.0,88.86,88.9,88.73,88.82,29173.0
2019-12-24 12:20:00,88.8,88.89,88.74,88.88,14089.0,88.8,88.89,88.74,88.88,14089.0
2019-12-24 12:30:00,88.88,88.93,88.83,88.86,22934.0,88.88,88.93,88.83,88.86,22934.0
2019-12-24 12:40:00,88.85,89.03,88.83,89.01,20709.0,88.85,89.03,88.83,89.01,20709.0
2019-12-24 12:50:00,89.0,89.17,89.0,89.14,54387.0,89.0,89.17,89.0,89.14,54387.0
2019-12-26 09:30:00,89.3,89.59,89.3,89.42,36935.0,89.3,89.59,89.3,89.42,36935.0
2019-12-26 09:40:00,89.45,89.72,89.43,89.43,26547.0,89.45,89.72,89.43,89.43,26547.0
2019-12-26 09:50:00,89.44,89.45,89.23,89.39,11101.0,89.44,89.45,89.23,89.39,11101.0
2019-12-26 10:00:00,89.36,89.39,89.11,89.18,13374.0,89.36,89.39,89.11,89.18,13374.0
2019-12-26 10:10:00,89.18,89.35,89.13,89.35,10510.0,89.18,89.35,89.13,89.35,10510.0
2019-12-26 10:20:00,89.37,89.5,89.33,89.47,10517.0,89.37,89.5,89.33,89.47,10517.0
2019-12-26 10:30:00,89.44,89.44,89.26,89.32,6704.0,89.44,89.44,89.26,89.32,6704.0
2019-12-26 10:40:00,89.32,89.32,89.2,89.28,6348.0,89.32,89.32,89.2,89.28,6348.0
2019-12-26 10:50:00,89.26,89.36,89.26,89.31,7565.0,89.26,89.36,89.26,89.31,7565.0
2019-12-26 11:00:00,89.33,89.35,89.16,89.18,4571.0,89.33,89.35,89.16,89.18,4571.0
2019-12-26 11:10:00,89.19,89.25,89.17,89.23,4472.0,89.19,89.25,89.17,89.23,4472.0
2019-12-26 11:20:00,89.23,89.27,89.13,89.16,20528.0,89.23,89.27,89.13,89.16,20528.0
2019-12-26 11:30:00,89.18,89.22,89.16,89.22,3453.0,89.18,89.22,89.16,89.22,3453.0
2019-12-26 11:40:00,89.25,89.26,89.17,89.2,4300.0,89.25,89.26,89.17,89.2,4300.0
2019-12-26 11:50:00,89.2,89.2,89.05,89.05,8432.0,89.2,89.2,89.05,89.05,8432.0
2019-12-26 12:00:00,89.07,89.08,88.9,88.93,10326.0,89.07,89.08,88.9,88.93,10326.0
2019-12-26 12:10:00,88.93,88.93,88.8,88.85,12542.0,88.93,88.93,88.8,88.85,12542.0
2019-12-26 12:20:00,88.85,88.92,88.84,88.92,5919.0,88.85,88.92,88.84,88.92,5919.0
2019-12-26 12:30:00,88.91,88.98,88.9,88.98,5583.0,88.91,88.98,88.9,88.98,5583.0
2019-12-26 12:40:00,88.98,89.05,88.94,88.94,8001.0,88.98,89.05,88.94,88.94,8001.0
2019-12-26 12:50:00,88.95,89.03,88.94,88.97,11654.0,88.95,89.03,88.94,88.97,11654.0
2019-12-26 13:00:00,88.98,88.99,88.9,88.96,7033.0,88.98,88.99,88.9,88.96,7033.0
2019-12-26 13:10:00,88.96,89.05,88.89,89.05,13047.0,88.96,89.05,88.89,89.05,13047.0
2019-12-26 13:20:00,89.06,89.12,89.03,89.11,6175.0,89.06,89.12,89.03,89.11,6175.0
2019-12-26 13:30:00,89.12,89.12,89.06,89.1,5468.0,89.12,89.12,89.06,89.1,5468.0
2019-12-26 13:40:00,89.08,89.1,89.06,89.08,3388.0,89.08,89.1,89.06,89.08,3388.0
2019-12-26 13:50:00,89.07,89.07,89.0,89.06,15353.0,89.07,89.07,89.0,89.06,15353.0
2019-12-26 14:00:00,89.07,89.19,89.06,89.17,12050.0,89.07,89.19,89.06,89.17,12050.0
2019-12-26 14:10:00,89.21,89.41,89.21,89.33,15741.0,89.21,89.41,89.21,89.33,15741.0
2019-12-26 14:20:00,89.36,89.43,89.36,89.39,15434.0,89.36,89.43,89.36,89.39,15434.0
2019-12-26 14:30:00,89.4,89.4,89.28,89.28,4871.0,89.4,89.4,89.28,89.28,4871.0
2019-12-26 14:40:00,89.29,89.34,89.27,89.31,5088.0,89.29,89.34,89.27,89.31,5088.0
2019-12-26 14:50:00,89.31,89.31,89.23,89.26,4658.0,89.31,89.31,89.23,89.26,4658.0
2019-12-26 15:00:00,89.28,89.28,89.14,89.14,11725.0,89.28,89.28,89.14,89.14,11725.0
2019-12-26 15:10:00,89.15,89.19,89.12,89.19,7501.0,89.15,89.19,89.12,89.19,7501.0
2019-12-26 15:20:00,89.17,89.19,89.1,89.12,8580.0,89.17,89.19,89.1,89.12,8580.0
2019-12-26 15:30:00,89.11,89.11,89.04,89.09,16576.0,89.11,89.11,89.04,89.09,16576.0
2019-12-26 15:40:00,89.09,89.26,89.08,89.16,24210.0,89.09,89.26,89.08,89.16,24210.0
2019-12-26 15:50:00,89.17,89.31,89.16,89.25,70987.0,89.17,89.31,89.16,89.25,70987.0
2019-12-27 09:30:00,89.31,89.39,88.72,88.91,36231.0,89.31,89.39,88.72,88.91,36231.0
2019-12-27 09:40:00,88.94,88.98,88.82,88.83,12328.0,88.94,88.98,88.82,88.83,12328.0
2019-12-27 09:50:00,88.79,88.79,88.43,88.51,19043.0,88.79,88.79,88.43,88.51,19043.0
2019-12-27 10:00:00,88.44,88.51,88.18,88.32,35691.0,88.44,88.51,88.18,88.32,35691.0
2019-12-27 10:10:00,88.33,88.39,88.12,88.22,19048.0,88.33,88.39,88.12,88.22,19048.0
2019-12-27 10:20:00,88.23,88.48,88.21,88.36,31690.0,88.23,88.48,88.21,88.36,31690.0
2019-12-27 10:30:00,88.35,88.5,88.33,88.45,24553.0,88.35,88.5,88.33,88.45,24553.0
2019-12-27 10:40:00,88.44,88.46,88.2,88.2,21337.0,88.44,88.46,88.2,88.2,21337.0
2019-12-27 10:50:00,88.22,88.43,88.21,88.42,14578.0,88.22,88.43,88.21,88.42,14578.0
2019-12-27 11:00:00,88.41,88.62,88.38,88.62,21636.0,88.41,88.62,88.38,88.62,21636.0
2019-12-27 11:10:00,88.62,88.71,88.55,88.71,18687.0,88.62,88.71,88.55,88.71,18687.0
2019-12-27 11:20:00,88.7,88.73,88.58,88.64,17340.0,88.7,88.73,88.58,88.64,17340.0
2019-12-27 11:30:00,88.63,88.67,88.53,88.56,7896.0,88.63,88.67,88.53,88.56,7896.0
2019-12-27 11:40:00,88.56,88.58,88.44,88.44,10089.0,88.56,88.58,88.44,88.44,10089.0
2019-12-27 11:50:00,88.45,88.6,88.41,88.53,21856.0,88.45,88.6,88.41,88.53,21856.0
2019-12-27 12:00:00,88.53,88.55,88.43,88.46,14280.0,88.53,88.55,88.43,88.46,14280.0
2019-12-27 12:10:00,88.46,88.52,88.41,88.41,7896.0,88.46,88.52,88.41,88.41,7896.0
2019-12-27 12:20:00,88.42,88.42,88.29,88.33,10887.0,88.42,88.42,88.29,88.33,10887.0
2019-12-27 12:30:00,88.32,88.33,88.16,88.16,20734.0,88.32,88.33,88.16,88.16,20734.0
2019-12-27 12:40:00,88.17,88.29,88.08,88.29,15894.0,88.17,88.29,88.08,88.29,15894.0
2019-12-27 12:50:00,88.29,88.29,88.22,88.25,9498.0,88.29,88.29,88.22,88.25,9498.0
2019-12-27 13:00:00,88.24,88.28,88.16,88.17,9847.0,88.24,88.28,88.16,88.17,9847.0
2019-12-27 13:10:00,88.17,88.2,88.1,88.15,14312.0,88.17,88.2,88.1,88.15,14312.0
2019-12-27 13:20:00,88.16,88.19,88.02,88.09,35829.0,88.16,88.19,88.02,88.09,35829.0
2019-12-27 13:30:00,88.09,88.14,88.08,88.14,12578.0,88.09,88.14,88.08,88.14,12578.0
2019-12-27 13:40:00,88.14,88.14,88.04,88.04,11054.0,88.14,88.14,88.04,88.04,11054.0
2019-12-27 13:50:00,88.04,88.08,88.01,88.04,12447.0,88.04,88.08,88.01,88.04,12447.0
2019-12-27 14:00:00,88.04,88.18,88.02,88.04,22519.0,88.04,88.18,88.02,88.04,22519.0
2019-12-27 14:10:00,88.05,88.14,88.02,88.05,16075.0,88.05,88.14,88.02,88.05,16075.0
2019-12-27 14:20:00,88.05,88.07,88.03,88.06,19010.0,88.05,88.07,88.03,88.06,19010.0
2019-12-27 14:30:00,88.07,88.18,88.05,88.14,24305.0,88.07,88.18,88.05,88.14,24305.0
2019-12-27 14:40:00,88.14,88.17,88.09,88.12,16001.0,88.14,88.17,88.09,88.12,16001.0
2019-12-27 14:50:00,88.12,88.29,88.11,88.29,16912.0,88.12,88.29,88.11,88.29,16912.0
2019-12-27 15:00:00,88.3,88.43,88.25,88.4,27847.0,88.3,88.43,88.25,88.4,27847.0
2019-12-27 15:10:00,88.38,88.42,88.26,88.34,18094.0,88.38,88.42,88.26,88.34,18094.0
2019-12-27 15:20:00,88.34,88.36,88.24,88.24,15064.0,88.34,88.36,88.24,88.24,15064.0
2019-12-27 15:30:00,88.24,88.34,88.2,88.33,45017.0,88.24,88.34,88.2,88.33,45017.0
2019-12-27 15:40:00,88.34,88.41,88.16,88.21,55748.0,88.34,88.41,88.16,88.21,55748.0
2019-12-27 15:50:00,88.21,88.39,88.12,88.37,134999.0,88.21,88.39,88.12,88.37,134999.0
2019-12-30 09:30:00,88.51,88.86,87.68,87.77,38225.0,88.51,88.86,87.68,87.77,38225.0
2019-12-30 09:40:00,87.86,88.09,87.72,88.04,21918.0,87.86,88.09,87.72,88.04,21918.0
2019-12-30 09:50:00,88.03,88.25,88.0,88.02,26312.0,88.03,88.25,88.0,88.02,26312.0
2019-12-30 10:00:00,88.03,88.04,87.62,87.71,21556.0,88.03,88.04,87.62,87.71,21556.0
2019-12-30 10:10:00,87.68,87.7,87.51,87.65,23719.0,87.68,87.7,87.51,87.65,23719.0
2019-12-30 10:20:00,87.66,87.74,87.58,87.65,13210.0,87.66,87.74,87.58,87.65,13210.0
2019-12-30 10:30:00,87.63,87.85,87.61,87.85,22902.0,87.63,87.85,87.61,87.85,22902.0
2019-12-30 10:40:00,87.82,87.85,87.73,87.79,11805.0,87.82,87.85,87.73,87.79,11805.0
2019-12-30 10:50:00,87.75,87.86,87.68,87.85,10624.0,87.75,87.86,87.68,87.85,10624.0
2019-12-30 11:00:00,87.88,87.91,87.77,87.84,11190.0,87.88,87.91,87.77,87.84,11190.0
2019-12-30 11:10:00,87.81,88.15,87.75,88.14,21435.0,87.81,88.15,87.75,88.14,21435.0
2019-12-30 11:20:00,88.16,88.23,88.05,88.09,22736.0,88.16,88.23,88.05,88.09,22736.0
2019-12-30 11:30:00,88.06,88.13,88.01,88.06,12422.0,88.06,88.13,88.01,88.06,12422.0
2019-12-30 11:40:00,88.05,88.35,88.02,88.31,16365.0,88.05,88.35,88.02,88.31,16365.0
2019-12-30 11:50:00,88.31,88.48,88.28,88.28,20613.0,88.31,88.48,88.28,88.28,20613.0
2019-12-30 12:00:00,88.3,88.3,88.11,88.22,24387.0,88.3,88.3,88.11,88.22,24387.0
2019-12-30 12:10:00,88.23,88.4,88.23,88.35,21891.0,88.23,88.4,88.23,88.35,21891.0
2019-12-30 12:20:00,88.35,88.42,88.28,88.42,22088.0,88.35,88.42,88.28,88.42,22088.0
2019-12-30 12:30:00,88.42,88.47,88.39,88.47,20379.0,88.42,88.47,88.39,88.47,20379.0
2019-12-30 12:40:00,88.49,88.49,88.27,88.32,113727.0,88.49,88.49,88.27,88.32,113727.0
2019-12-30 12:50:00,88.35,88.48,88.34,88.35,28302.0,88.35,88.48,88.34,88.35,28302.0
2019-12-30 13:00:00,88.35,88.36,88.2,88.24,22114.0,88.35,88.36,88.2,88.24,22114.0
2019-12-30 13:10:00,88.26,88.28,88.09,88.11,29533.0,88.26,88.28,88.09,88.11,29533.0
2019-12-30 13:20:00,88.12,88.17,88.1,88.1,28830.0,88.12,88.17,88.1,88.1,28830.0
2019-12-30 13:30:00,88.11,88.12,87.98,88.09,34792.0,88.11,88.12,87.98,88.09,34792.0
2019-12-30 13:40:00,88.07,88.09,88.01,88.02,32902.0,88.07,88.09,88.01,88.02,32902.0
2019-12-30 13:50:00,88.03,88.03,87.95,87.97,44841.0,88.03,88.03,87.95,87.97,44841.0
2019-12-30 14:00:00,87.97,87.97,87.89,87.92,26752.0,87.97,87.97,87.89,87.92,26752.0
2019-12-30 14:10:00,87.92,87.92,87.85,87.85,15378.0,87.92,87.92,87.85,87.85,15378.0
2019-12-30 14:20:00,87.86,87.86,87.74,87.76,16762.0,87.86,87.86,87.74,87.76,16762.0
2019-12-30 14:30:00,87.75,87.79,87.67,87.72,22880.0,87.75,87.79,87.67,87.72,22880.0
2019-12-30 14:40:00,87.73,87.77,87.69,87.75,20909.0,87.73,87.77,87.69,87.75,20909.0
2019-12-30 14:50:00,87.75,87.83,87.7,87.7,24025.0,87.75,87.83,87.7,87.7,24025.0
2019-12-30 15:00:00,87.71,87.81,87.65,87.8,37812.0,87.71,87.81,87.65,87.8,37812.0
2019-12-30 15:10:00,87.81,87.96,87.77,87.9,33406.0,87.81,87.96,87.77,87.9,33406.0
2019-12-30 15:20:00,87.91,88.03,87.9,87.97,44174.0,87.91,88.03,87.9,87.97,44174.0
2019-12-30 15:30:00,87.96,87.96,87.8,87.8,35918.0,87.96,87.96,87.8,87.8,35918.0
2019-12-30 15:40:00,87.81,87.83,87.72,87.78,40415.0,87.81,87.83,87.72,87.78,40415.0
2019-12-30 15:50:00,87.77,88.02,87.74,87.94,189145.0,87.77,88.02,87.74,87.94,189145.0
2019-12-31 09:30:00,87.71,88.24,87.71,88.2,39316.0,87.71,88.24,87.71,88.2,39316.0
2019-12-31 09:40:00,88.2,88.2,87.95,88.12,22764.0,88.2,88.2,87.95,88.12,22764.0
2019-12-31 09:50:00,88.16,88.46,88.14,88.34,45239.0,88.16,88.46,88.14,88.34,45239.0
2019-12-31 10:00:00,88.34,88.38,87.96,87.99,34793.0,88.34,88.38,87.96,87.99,34793.0
2019-12-31 10:10:00,88.0,88.12,87.91,88.12,12018.0,88.0,88.12,87.91,88.12,12018.0
2019-12-31 10:20:00,88.07,88.07,87.88,87.92,8799.0,88.07,88.07,87.88,87.92,8799.0
2019-12-31 10:30:00,87.89,87.95,87.83,87.95,10046.0,87.89,87.95,87.83,87.95,10046.0
2019-12-31 10:40:00,87.94,87.96,87.87,87.89,17234.0,87.94,87.96,87.87,87.89,17234.0
2019-12-31 10:50:00,87.86,87.88,87.76,87.84,15367.0,87.86,87.88,87.76,87.84,15367.0
2019-12-31 11:00:00,87.83,87.97,87.83,87.88,24042.0,87.83,87.97,87.83,87.88,24042.0
2019-12-31 11:10:00,87.89,87.97,87.86,87.96,19283.0,87.89,87.97,87.86,87.96,19283.0
2019-12-31 11:20:00,87.97,88.09,87.95,88.01,13450.0,87.97,88.09,87.95,88.01,13450.0
2019-12-31 11:30:00,88.01,88.04,87.94,88.02,22875.0,88.01,88.04,87.94,88.02,22875.0
2019-12-31 11:40:00,88.03,88.27,88.02,88.24,14340.0,88.03,88.27,88.02,88.24,14340.0
2019-12-31 11:50:00,88.22,88.3,88.19,88.24,17529.0,88.22,88.3,88.19,88.24,17529.0
2019-12-31 12:00:00,88.24,88.28,88.13,88.19,19115.0,88.24,88.28,88.13,88.19,19115.0
2019-12-31 12:10:00,88.19,88.21,88.15,88.18,18338.0,88.19,88.21,88.15,88.18,18338.0
2019-12-31 12:20:00,88.18,88.44,88.16,88.41,31914.0,88.18,88.44,88.16,88.41,31914.0
2019-12-31 12:30:00,88.4,88.4,88.25,88.28,23109.0,88.4,88.4,88.25,88.28,23109.0
2019-12-31 12:40:00,88.29,88.31,88.16,88.23,15345.0,88.29,88.31,88.16,88.23,15345.0
2019-12-31 12:50:00,88.22,88.31,88.21,88.24,9325.0,88.22,88.31,88.21,88.24,9325.0
2019-12-31 13:00:00,88.23,88.27,88.19,88.26,12949.0,88.23,88.27,88.19,88.26,12949.0
2019-12-31 13:10:00,88.26,88.27,88.12,88.12,12715.0,88.26,88.27,88.12,88.12,12715.0
2019-12-31 13:20:00,88.12,88.22,88.11,88.2,25292.0,88.12,88.22,88.11,88.2,25292.0
2019-12-31 13:30:00,88.21,88.23,88.14,88.23,12860.0,88.21,88.23,88.14,88.23,12860.0
2019-12-31 13:40:00,88.23,88.3,88.22,88.28,15318.0,88.23,88.3,88.22,88.28,15318.0
2019-12-31 13:50:00,88.29,88.35,88.28,88.32,15721.0,88.29,88.35,88.28,88.32,15721.0
2019-12-31 14:00:00,88.31,88.33,88.26,88.29,56402.0,88.31,88.33,88.26,88.29,56402.0
2019-12-31 14:10:00,88.28,88.31,88.24,88.27,20816.0,88.28,88.31,88.24,88.27,20816.0
2019-12-31 14:20:00,88.27,88.3,88.18,88.19,13195.0,88.27,88.3,88.18,88.19,13195.0
2019-12-31 14:30:00,88.2,88.28,88.18,88.21,17023.0,88.2,88.28,88.18,88.21,17023.0
2019-12-31 14:40:00,88.2,88.26,88.18,88.24,28083.0,88.2,88.26,88.18,88.24,28083.0
2019-12-31 14:50:00,88.24,88.24,88.1,88.14,50527.0,88.24,88.24,88.1,88.14,50527.0
2019-12-31 15:00:00,88.13,88.2,88.08,88.11,83083.0,88.13,88.2,88.08,88.11,83083.0
2019-12-31 15:10:00,88.12,88.15,88.05,88.09,43473.0,88.12,88.15,88.05,88.09,43473.0
2019-12-31 15:20:00,88.1,88.16,88.06,88.11,47910.0,88.1,88.16,88.06,88.11,47910.0
2019-12-31 15:30:00,88.12,88.12,87.98,88.02,54123.0,88.12,88.12,87.98,88.02,54123.0
2019-12-31 15:40:00,88.03,88.05,87.98,88.01,105141.0,88.03,88.05,87.98,88.01,105141.0
2019-12-31 15:50:00,88.01,88.23,87.9,88.09,311761.0,88.01,88.23,87.9,88.09,311761.0
2020-01-02 09:30:00,89.57,90.38,89.45,90.3,221797.0,89.57,90.38,89.45,90.3,221797.0
2020-01-02 09:40:00,90.35,90.57,90.22,90.36,160907.0,90.35,90.57,90.22,90.36,160907.0
2020-01-02 09:50:00,90.37,90.55,90.18,90.36,70081.0,90.37,90.55,90.18,90.36,70081.0
2020-01-02 10:00:00,90.35,90.36,89.99,90.04,65070.0,90.35,90.36,89.99,90.04,65070.0
2020-01-02 10:10:00,90.04,90.09,89.81,89.86,83614.0,90.04,90.09,89.81,89.86,83614.0
2020-01-02 10:20:00,89.92,89.92,89.69,89.76,58951.0,89.92,89.92,89.69,89.76,58951.0
2020-01-02 10:30:00,89.77,89.77,89.56,89.67,27863.0,89.77,89.77,89.56,89.67,27863.0
2020-01-02 10:40:00,89.67,89.91,89.57,89.86,43680.0,89.67,89.91,89.57,89.86,43680.0
2020-01-02 10:50:00,89.88,89.88,89.67,89.7,38411.0,89.88,89.88,89.67,89.7,38411.0
2020-01-02 11:00:00,89.7,89.74,89.56,89.67,31678.0,89.7,89.74,89.56,89.67,31678.0
2020-01-02 11:10:00,89.69,89.78,89.48,89.48,32977.0,89.69,89.78,89.48,89.48,32977.0
2020-01-02 11:20:00,89.48,89.58,89.45,89.53,21261.0,89.48,89.58,89.45,89.53,21261.0
2020-01-02 11:30:00,89.53,89.65,89.44,89.61,26983.0,89.53,89.65,89.44,89.61,26983.0
2020-01-02 11:40:00,89.58,89.6,89.46,89.56,15928.0,89.58,89.6,89.46,89.56,15928.0
2020-01-02 11:50:00,89.56,89.6,89.54,89.59,17384.0,89.56,89.6,89.54,89.59,17384.0
2020-01-02 12:00:00,89.63,89.73,89.54,89.7,28193.0,89.63,89.73,89.54,89.7,28193.0
2020-01-02 12:10:00,89.7,89.72,89.63,89.7,19226.0,89.7,89.72,89.63,89.7,19226.0
2020-01-02 12:20:00,89.71,89.72,89.57,89.58,11489.0,89.71,89.72,89.57,89.58,11489.0
2020-01-02 12:30:00,89.58,89.62,89.48,89.52,23000.0,89.58,89.62,89.48,89.52,23000.0
2020-01-02 12:40:00,89.52,89.56,89.32,89.37,15194.0,89.52,89.56,89.32,89.37,15194.0
2020-01-02 12:50:00,89.38,89.4,89.33,89.38,16157.0,89.38,89.4,89.33,89.38,16157.0
2020-01-02 13:00:00,89.41,89.47,89.35,89.45,19075.0,89.41,89.47,89.35,89.45,19075.0
2020-01-02 13:10:00,89.45,89.52,89.4,89.41,14975.0,89.45,89.52,89.4,89.41,14975.0
2020-01-02 13:20:00,89.4,89.52,89.4,89.43,19564.0,89.4,89.52,89.4,89.43,19564.0
2020-01-02 13:30:00,89.43,89.44,89.31,89.37,15577.0,89.43,89.44,89.31,89.37,15577.0
2020-01-02 13:40:00,89.36,89.37,89.29,89.29,15678.0,89.36,89.37,89.29,89.29,15678.0
2020-01-02 13:50:00,89.28,89.28,89.16,89.24,15917.0,89.28,89.28,89.16,89.24,15917.0
2020-01-02 14:00:00,89.25,89.25,89.17,89.2,15526.0,89.25,89.25,89.17,89.2,15526.0
2020-01-02 14:10:00,89.2,89.29,89.19,89.25,12842.0,89.2,89.29,89.19,89.25,12842.0
2020-01-02 14:20:00,89.28,89.39,89.28,89.31,25701.0,89.28,89.39,89.28,89.31,25701.0
2020-01-02 14:30:00,89.31,89.31,89.24,89.26,15999.0,89.31,89.31,89.24,89.26,15999.0
2020-01-02 14:40:00,89.26,89.36,89.17,89.33,22163.0,89.26,89.36,89.17,89.33,22163.0
2020-01-02 14:50:00,89.35,89.35,89.19,89.27,23439.0,89.35,89.35,89.19,89.27,23439.0
2020-01-02 15:00:00,89.26,89.27,89.15,89.15,25213.0,89.26,89.27,89.15,89.15,25213.0
2020-01-02 15:10:00,89.13,89.18,89.1,89.12,21679.0,89.13,89.18,89.1,89.12,21679.0
2020-01-02 15:20:00,89.13,89.31,89.12,89.3,31365.0,89.13,89.31,89.12,89.3,31365.0
2020-01-02 15:30:00,89.3,89.36,89.25,89.31,28493.0,89.3,89.36,89.25,89.31,28493.0
2020-01-02 15:40:00,89.31,89.37,89.25,89.34,65117.0,89.31,89.37,89.25,89.34,65117.0
2020-01-02 15:50:00,89.34,89.77,89.34,89.71,299553.0,89.34,89.77,89.34,89.71,299553.0
2020-01-03 09:30:00,86.8,87.32,86.6,87.06,254812.0,86.8,87.32,86.6,87.06,254812.0
2020-01-03 09:40:00,87.07,87.2,86.76,87.05,160916.0,87.07,87.2,86.76,87.05,160916.0
2020-01-03 09:50:00,87.05,87.05,86.7,86.9,144439.0,87.05,87.05,86.7,86.9,144439.0
2020-01-03 10:00:00,86.86,86.89,86.35,86.58,206546.0,86.86,86.89,86.35,86.58,206546.0
2020-01-03 10:10:00,86.59,86.61,86.31,86.36,88501.0,86.59,86.61,86.31,86.36,88501.0
2020-01-03 10:20:00,86.33,86.54,86.26,86.5,95423.0,86.33,86.54,86.26,86.5,95423.0
2020-01-03 10:30:00,86.49,86.98,86.48,86.65,76167.0,86.49,86.98,86.48,86.65,76167.0
2020-01-03 10:40:00,86.66,86.96,86.66,86.89,54921.0,86.66,86.96,86.66,86.89,54921.0
2020-01-03 10:50:00,86.9,87.05,86.83,87.05,35066.0,86.9,87.05,86.83,87.05,35066.0
2020-01-03 11:00:00,87.06,87.18,87.02,87.14,54356.0,87.06,87.18,87.02,87.14,54356.0
2020-01-03 11:10:00,87.14,87.16,86.96,87.15,24940.0,87.14,87.16,86.96,87.15,24940.0
2020-01-03 11:20:00,87.15,87.4,87.13,87.35,44816.0,87.15,87.4,87.13,87.35,44816.0
2020-01-03 11:30:00,87.34,87.61,87.32,87.5,61881.0,87.34,87.61,87.32,87.5,61881.0
2020-01-03 11:40:00,87.49,87.77,87.44,87.77,29440.0,87.49,87.77,87.44,87.77,29440.0
2020-01-03 11:50:00,87.77,87.79,87.6,87.61,23239.0,87.77,87.79,87.6,87.61,23239.0
2020-01-03 12:00:00,87.6,87.84,87.57,87.65,38237.0,87.6,87.84,87.57,87.65,38237.0
2020-01-03 12:10:00,87.65,87.87,87.6,87.77,78456.0,87.65,87.87,87.6,87.77,78456.0
2020-01-03 12:20:00,87.78,87.97,87.7,87.92,94912.0,87.78,87.97,87.7,87.92,94912.0
2020-01-03 12:30:00,87.92,88.04,87.87,87.93,39792.0,87.92,88.04,87.87,87.93,39792.0
2020-01-03 12:40:00,87.93,88.15,87.91,88.1,30122.0,87.93,88.15,87.91,88.1,30122.0
2020-01-03 12:50:00,88.1,88.16,87.94,87.95,29163.0,88.1,88.16,87.94,87.95,29163.0
2020-01-03 13:00:00,87.95,88.05,87.89,87.99,37212.0,87.95,88.05,87.89,87.99,37212.0
2020-01-03 13:10:00,87.97,87.97,87.73,87.78,21750.0,87.97,87.97,87.73,87.78,21750.0
2020-01-03 13:20:00,87.78,88.0,87.78,87.98,32728.0,87.78,88.0,87.78,87.98,32728.0
2020-01-03 13:30:00,87.98,88.05,87.66,87.78,55000.0,87.98,88.05,87.66,87.78,55000.0
2020-01-03 13:40:00,87.77,87.88,87.76,87.78,47186.0,87.77,87.88,87.76,87.78,47186.0
2020-01-03 13:50:00,87.78,87.83,87.69,87.79,22879.0,87.78,87.83,87.69,87.79,22879.0
2020-01-03 14:00:00,87.79,87.86,87.69,87.73,24507.0,87.79,87.86,87.69,87.73,24507.0
2020-01-03 14:10:00,87.72,87.83,87.71,87.81,18925.0,87.72,87.83,87.71,87.81,18925.0
2020-01-03 14:20:00,87.79,87.91,87.74,87.84,26793.0,87.79,87.91,87.74,87.84,26793.0
2020-01-03 14:30:00,87.83,87.94,87.82,87.9,17563.0,87.83,87.94,87.82,87.9,17563.0
2020-01-03 14:40:00,87.91,87.96,87.89,87.96,15248.0,87.91,87.96,87.89,87.96,15248.0
2020-01-03 14:50:00,87.97,87.99,87.93,87.98,30250.0,87.97,87.99,87.93,87.98,30250.0
2020-01-03 15:00:00,87.98,88.13,87.95,88.06,46275.0,87.98,88.13,87.95,88.06,46275.0
2020-01-03 15:10:00,88.07,88.16,87.98,88.0,29163.0,88.07,88.16,87.98,88.0,29163.0
2020-01-03 15:20:00,88.0,88.05,87.87,87.87,30408.0,88.0,88.05,87.87,87.87,30408.0
2020-01-03 15:30:00,87.86,87.92,87.78,87.84,37574.0,87.86,87.92,87.78,87.84,37574.0
2020-01-03 15:40:00,87.86,87.93,87.83,87.88,66075.0,87.86,87.93,87.83,87.88,66075.0
2020-01-03 15:50:00,87.87,87.99,87.82,87.9,286805.0,87.87,87.99,87.82,87.9,286805.0
2020-01-06 09:30:00,86.72,87.6,86.65,87.38,93775.0,86.72,87.6,86.65,87.38,93775.0
2020-01-06 09:40:00,87.38,87.46,87.11,87.36,91014.0,87.38,87.46,87.11,87.36,91014.0
2020-01-06 09:50:00,87.39,87.61,87.35,87.47,30592.0,87.39,87.61,87.35,87.47,30592.0
2020-01-06 10:00:00,87.46,87.46,87.32,87.38,33843.0,87.46,87.46,87.32,87.38,33843.0
2020-01-06 10:10:00,87.39,87.74,87.38,87.73,36651.0,87.39,87.74,87.38,87.73,36651.0
2020-01-06 10:20:00,87.71,87.81,87.62,87.8,25888.0,87.71,87.81,87.62,87.8,25888.0
2020-01-06 10:30:00,87.8,87.86,87.64,87.83,25231.0,87.8,87.86,87.64,87.83,25231.0
2020-01-06 10:40:00,87.84,88.07,87.79,88.06,55781.0,87.84,88.07,87.79,88.06,55781.0
2020-01-06 10:50:00,88.06,88.07,87.73,87.75,23130.0,88.06,88.07,87.73,87.75,23130.0
2020-01-06 11:00:00,87.74,87.8,87.67,87.67,27427.0,87.74,87.8,87.67,87.67,27427.0
2020-01-06 11:10:00,87.7,87.93,87.67,87.84,22197.0,87.7,87.93,87.67,87.84,22197.0
2020-01-06 11:20:00,87.85,87.89,87.73,87.75,19662.0,87.85,87.89,87.73,87.75,19662.0
2020-01-06 11:30:00,87.74,87.85,87.67,87.67,16817.0,87.74,87.85,87.67,87.67,16817.0
2020-01-06 11:40:00,87.66,87.81,87.62,87.73,20440.0,87.66,87.81,87.62,87.73,20440.0
2020-01-06 11:50:00,87.73,87.79,87.7,87.71,13204.0,87.73,87.79,87.7,87.71,13204.0
2020-01-06 12:00:00,87.71,87.86,87.68,87.84,15498.0,87.71,87.86,87.68,87.84,15498.0
2020-01-06 12:10:00,87.87,87.89,87.75,87.76,21739.0,87.87,87.89,87.75,87.76,21739.0
2020-01-06 12:20:00,87.75,87.81,87.66,87.71,12099.0,87.75,87.81,87.66,87.71,12099.0
2020-01-06 12:30:00,87.72,87.72,87.55,87.57,16173.0,87.72,87.72,87.55,87.57,16173.0
2020-01-06 12:40:00,87.58,87.7,87.56,87.64,17060.0,87.58,87.7,87.56,87.64,17060.0
2020-01-06 12:50:00,87.63,87.64,87.56,87.64,13825.0,87.63,87.64,87.56,87.64,13825.0
2020-01-06 13:00:00,87.65,87.73,87.57,87.71,19431.0,87.65,87.73,87.57,87.71,19431.0
2020-01-06 13:10:00,87.69,87.7,87.6,87.65,15993.0,87.69,87.7,87.6,87.65,15993.0
2020-01-06 13:20:00,87.64,87.65,87.57,87.59,21600.0,87.64,87.65,87.57,87.59,21600.0
2020-01-06 13:30:00,87.59,87.73,87.59,87.67,22866.0,87.59,87.73,87.59,87.67,22866.0
2020-01-06 13:40:00,87.67,87.68,87.6,87.67,18244.0,87.67,87.68,87.6,87.67,18244.0
2020-01-06 13:50:00,87.66,87.68,87.54,87.54,18810.0,87.66,87.68,87.54,87.54,18810.0
2020-01-06 14:00:00,87.54,87.66,87.52,87.63,22529.0,87.54,87.66,87.52,87.63,22529.0
2020-01-06 14:10:00,87.65,87.73,87.63,87.65,21493.0,87.65,87.73,87.63,87.65,21493.0
2020-01-06 14:20:00,87.64,87.65,87.49,87.51,17635.0,87.64,87.65,87.49,87.51,17635.0
2020-01-06 14:30:00,87.5,87.52,87.41,87.43,29400.0,87.5,87.52,87.41,87.43,29400.0
2020-01-06 14:40:00,87.42,87.51,87.42,87.46,25110.0,87.42,87.51,87.42,87.46,25110.0
2020-01-06 14:50:00,87.47,87.51,87.39,87.4,22712.0,87.47,87.51,87.39,87.4,22712.0
2020-01-06 15:00:00,87.4,87.52,87.4,87.5,24540.0,87.4,87.52,87.4,87.5,24540.0
2020-01-06 15:10:00,87.5,87.53,87.41,87.43,53050.0,87.5,87.53,87.41,87.43,53050.0
2020-01-06 15:20:00,87.44,87.51,87.42,87.45,30118.0,87.44,87.51,87.42,87.45,30118.0
2020-01-06 15:30:00,87.44,87.55,87.43,87.49,53550.0,87.44,87.55,87.43,87.49,53550.0
2020-01-06 15:40:00,87.5,87.53,87.44,87.45,65562.0,87.5,87.53,87.44,87.45,65562.0
2020-01-06 15:50:00,87.46,87.82,87.44,87.7,209773.0,87.46,87.82,87.44,87.7,209773.0
2020-01-07 09:30:00,87.41,88.16,87.01,88.0,111826.0,87.41,88.16,87.01,88.0,111826.0
2020-01-07 09:40:00,88.01,88.01,87.35,87.39,92858.0,88.01,88.01,87.35,87.39,92858.0
2020-01-07 09:50:00,87.4,87.64,87.27,87.61,26972.0,87.4,87.64,87.27,87.61,26972.0
2020-01-07 10:00:00,87.59,87.72,87.47,87.47,17780.0,87.59,87.72,87.47,87.47,17780.0
2020-01-07 10:10:00,87.48,87.69,87.45,87.62,36343.0,87.48,87.69,87.45,87.62,36343.0
2020-01-07 10:20:00,87.63,87.82,87.58,87.74,28450.0,87.63,87.82,87.58,87.74,28450.0
2020-01-07 10:30:00,87.75,87.81,87.6,87.76,18767.0,87.75,87.81,87.6,87.76,18767.0
2020-01-07 10:40:00,87.77,87.92,87.67,87.9,22802.0,87.77,87.92,87.67,87.9,22802.0
2020-01-07 10:50:00,87.9,87.92,87.69,87.85,17765.0,87.9,87.92,87.69,87.85,17765.0
2020-01-07 11:00:00,87.82,87.98,87.82,87.93,26253.0,87.82,87.98,87.82,87.93,26253.0
2020-01-07 11:10:00,87.93,87.93,87.8,87.85,15547.0,87.93,87.93,87.8,87.85,15547.0
2020-01-07 11:20:00,87.85,87.86,87.68,87.69,17871.0,87.85,87.86,87.68,87.69,17871.0
2020-01-07 11:30:00,87.7,87.76,87.51,87.58,12508.0,87.7,87.76,87.51,87.58,12508.0
2020-01-07 11:40:00,87.59,87.61,87.41,87.45,16880.0,87.59,87.61,87.41,87.45,16880.0
2020-01-07 11:50:00,87.45,87.52,87.29,87.31,20320.0,87.45,87.52,87.29,87.31,20320.0
2020-01-07 12:00:00,87.31,87.51,87.3,87.4,24325.0,87.31,87.51,87.3,87.4,24325.0
2020-01-07 12:10:00,87.42,87.43,87.3,87.32,8009.0,87.42,87.43,87.3,87.32,8009.0
2020-01-07 12:20:00,87.32,87.32,87.16,87.16,12537.0,87.32,87.32,87.16,87.16,12537.0
2020-01-07 12:30:00,87.16,87.24,87.1,87.19,12722.0,87.16,87.24,87.1,87.19,12722.0
2020-01-07 12:40:00,87.18,87.19,87.06,87.06,12003.0,87.18,87.19,87.06,87.06,12003.0
2020-01-07 12:50:00,87.05,87.14,87.04,87.13,15225.0,87.05,87.14,87.04,87.13,15225.0
2020-01-07 13:00:00,87.12,87.19,87.1,87.16,13406.0,87.12,87.19,87.1,87.16,13406.0
2020-01-07 13:10:00,87.13,87.17,87.12,87.15,13163.0,87.13,87.17,87.12,87.15,13163.0
2020-01-07 13:20:00,87.16,87.16,87.03,87.04,15431.0,87.16,87.16,87.03,87.04,15431.0
2020-01-07 13:30:00,87.04,87.08,87.04,87.06,15312.0,87.04,87.08,87.04,87.06,15312.0
2020-01-07 13:40:00,87.05,87.06,86.95,86.98,31594.0,87.05,87.06,86.95,86.98,31594.0
2020-01-07 13:50:00,86.97,87.06,86.91,87.06,24382.0,86.97,87.06,86.91,87.06,24382.0
2020-01-07 14:00:00,87.06,87.11,87.02,87.07,19445.0,87.06,87.11,87.02,87.07,19445.0
2020-01-07 14:10:00,87.06,87.08,86.96,87.06,23025.0,87.06,87.08,86.96,87.06,23025.0
2020-01-07 14:20:00,87.06,87.16,87.04,87.07,24607.0,87.06,87.16,87.04,87.07,24607.0
2020-01-07 14:30:00,87.07,87.14,87.05,87.06,22754.0,87.07,87.14,87.05,87.06,22754.0
2020-01-07 14:40:00,87.07,87.13,87.07,87.08,19861.0,87.07,87.13,87.07,87.08,19861.0
2020-01-07 14:50:00,87.07,87.19,87.06,87.17,32743.0,87.07,87.19,87.06,87.17,32743.0
2020-01-07 15:00:00,87.16,87.22,87.12,87.17,23452.0,87.16,87.22,87.12,87.17,23452.0
2020-01-07 15:10:00,87.17,87.23,87.16,87.21,40398.0,87.17,87.23,87.16,87.21,40398.0
2020-01-07 15:20:00,87.21,87.24,87.08,87.09,31527.0,87.21,87.24,87.08,87.09,31527.0
2020-01-07 15:30:00,87.09,87.12,86.97,87.01,46848.0,87.09,87.12,86.97,87.01,46848.0
2020-01-07 15:40:00,87.02,87.05,86.91,86.91,60152.0,87.02,87.05,86.91,86.91,60152.0
2020-01-07 15:50:00,86.9,86.91,86.74,86.78,228446.0,86.9,86.91,86.74,86.78,228446.0
2020-01-08 09:30:00,86.9,87.66,86.3,86.83,148617.0,86.9,87.66,86.3,86.83,148617.0
2020-01-08 09:40:00,86.9,87.19,86.83,87.0,89787.0,86.9,87.19,86.83,87.0,89787.0
2020-01-08 09:50:00,86.98,87.46,86.89,87.33,86281.0,86.98,87.46,86.89,87.33,86281.0
2020-01-08 10:00:00,87.34,87.44,87.14,87.16,59346.0,87.34,87.44,87.14,87.16,59346.0
2020-01-08 10:10:00,87.16,87.31,86.84,86.88,34255.0,87.16,87.31,86.84,86.88,34255.0
2020-01-08 10:20:00,86.88,86.93,86.65,86.73,33269.0,86.88,86.93,86.65,86.73,33269.0
2020-01-08 10:30:00,86.69,87.0,86.64,86.86,35313.0,86.69,87.0,86.64,86.86,35313.0
2020-01-08 10:40:00,86.85,86.97,86.77,86.8,76598.0,86.85,86.97,86.77,86.8,76598.0
2020-01-08 10:50:00,86.83,86.9,86.66,86.87,70319.0,86.83,86.9,86.66,86.87,70319.0
2020-01-08 11:00:00,86.87,86.91,86.67,86.72,96474.0,86.87,86.91,86.67,86.72,96474.0
2020-01-08 11:10:00,86.71,86.87,86.61,86.87,64167.0,86.71,86.87,86.61,86.87,64167.0
2020-01-08 11:20:00,86.85,87.0,86.67,86.89,145504.0,86.85,87.0,86.67,86.89,145504.0
2020-01-08 11:30:00,86.87,87.03,86.58,86.9,97183.0,86.87,87.03,86.58,86.9,97183.0
2020-01-08 11:40:00,86.92,87.51,86.87,87.49,154369.0,86.92,87.51,86.87,87.49,154369.0
2020-01-08 11:50:00,87.5,87.82,87.43,87.57,92542.0,87.5,87.82,87.43,87.57,92542.0
2020-01-08 12:00:00,87.56,87.71,87.52,87.7,36444.0,87.56,87.71,87.52,87.7,36444.0
2020-01-08 12:10:00,87.73,87.93,87.72,87.92,33530.0,87.73,87.93,87.72,87.92,33530.0
2020-01-08 12:20:00,87.92,88.06,87.8,87.95,50917.0,87.92,88.06,87.8,87.95,50917.0
2020-01-08 12:30:00,87.95,87.95,87.67,87.74,29739.0,87.95,87.95,87.67,87.74,29739.0
2020-01-08 12:40:00,87.73,87.94,87.67,87.89,17021.0,87.73,87.94,87.67,87.89,17021.0
2020-01-08 12:50:00,87.87,87.92,87.73,87.92,32514.0,87.87,87.92,87.73,87.92,32514.0
2020-01-08 13:00:00,87.91,88.08,87.9,87.99,62996.0,87.91,88.08,87.9,87.99,62996.0
2020-01-08 13:10:00,87.98,88.05,87.95,88.05,23740.0,87.98,88.05,87.95,88.05,23740.0
2020-01-08 13:20:00,88.04,88.04,87.88,87.95,42047.0,88.04,88.04,87.88,87.95,42047.0
2020-01-08 13:30:00,87.96,88.01,87.76,87.88,21111.0,87.96,88.01,87.76,87.88,21111.0
2020-01-08 13:40:00,87.89,88.02,87.87,87.98,29027.0,87.89,88.02,87.87,87.98,29027.0
2020-01-08 13:50:00,87.98,88.03,87.95,88.02,27245.0,87.98,88.03,87.95,88.02,27245.0
2020-01-08 14:00:00,88.02,88.17,88.0,88.15,45430.0,88.02,88.17,88.0,88.15,45430.0
2020-01-08 14:10:00,88.14,88.17,88.0,88.03,22743.0,88.14,88.17,88.0,88.03,22743.0
2020-01-08 14:20:00,88.02,88.05,87.91,88.02,24957.0,88.02,88.05,87.91,88.02,24957.0
2020-01-08 14:30:00,88.0,88.01,87.91,87.94,20228.0,88.0,88.01,87.91,87.94,20228.0
2020-01-08 14:40:00,87.94,88.13,87.93,88.13,31353.0,87.94,88.13,87.93,88.13,31353.0
2020-01-08 14:50:00,88.1,88.12,88.0,88.07,29644.0,88.1,88.12,88.0,88.07,29644.0
2020-01-08 15:00:00,88.06,88.23,88.05,88.22,44256.0,88.06,88.23,88.05,88.22,44256.0
2020-01-08 15:10:00,88.22,88.3,88.16,88.25,55420.0,88.22,88.3,88.16,88.25,55420.0
2020-01-08 15:20:00,88.27,88.45,88.26,88.44,63074.0,88.27,88.45,88.26,88.44,63074.0
2020-01-08 15:30:00,88.45,88.45,88.1,88.12,69626.0,88.45,88.45,88.1,88.12,69626.0
2020-01-08 15:40:00,88.11,88.14,87.5,87.55,112692.0,88.11,88.14,87.5,87.55,112692.0
2020-01-08 15:50:00,87.53,87.57,87.16,87.28,505007.0,87.53,87.57,87.16,87.28,505007.0
2020-01-09 09:30:00,87.72,88.17,87.62,87.89,52680.0,87.72,88.17,87.62,87.89,52680.0
2020-01-09 09:40:00,87.82,88.05,87.78,87.92,57249.0,87.82,88.05,87.78,87.92,57249.0
2020-01-09 09:50:00,87.93,88.15,87.93,88.06,37694.0,87.93,88.15,87.93,88.06,37694.0
2020-01-09 10:00:00,88.1,88.1,87.83,88.05,46243.0,88.1,88.1,87.83,88.05,46243.0
2020-01-09 10:10:00,88.04,88.5,88.04,88.37,92447.0,88.04,88.5,88.04,88.37,92447.0
2020-01-09 10:20:00,88.37,88.59,88.23,88.57,32091.0,88.37,88.59,88.23,88.57,32091.0
2020-01-09 10:30:00,88.54,88.54,88.33,88.51,23446.0,88.54,88.54,88.33,88.51,23446.0
2020-01-09 10:40:00,88.55,88.65,88.5,88.59,32444.0,88.55,88.65,88.5,88.59,32444.0
2020-01-09 10:50:00,88.58,88.72,88.52,88.62,41978.0,88.58,88.72,88.52,88.62,41978.0
2020-01-09 11:00:00,88.61,88.64,88.42,88.5,24473.0,88.61,88.64,88.42,88.5,24473.0
2020-01-09 11:10:00,88.47,88.53,88.32,88.51,27724.0,88.47,88.53,88.32,88.51,27724.0
2020-01-09 11:20:00,88.5,88.56,88.19,88.19,41472.0,88.5,88.56,88.19,88.19,41472.0
2020-01-09 11:30:00,88.23,88.38,88.23,88.29,20864.0,88.23,88.38,88.23,88.29,20864.0
2020-01-09 11:40:00,88.29,88.31,88.17,88.24,18411.0,88.29,88.31,88.17,88.24,18411.0
2020-01-09 11:50:00,88.28,88.28,88.11,88.17,20049.0,88.28,88.28,88.11,88.17,20049.0
2020-01-09 12:00:00,88.15,88.23,88.1,88.16,38600.0,88.15,88.23,88.1,88.16,38600.0
2020-01-09 12:10:00,88.17,88.22,88.01,88.03,26554.0,88.17,88.22,88.01,88.03,26554.0
2020-01-09 12:20:00,88.03,88.03,87.72,87.74,48187.0,88.03,88.03,87.72,87.74,48187.0
2020-01-09 12:30:00,87.74,87.81,87.61,87.71,40082.0,87.74,87.81,87.61,87.71,40082.0
2020-01-09 12:40:00,87.71,87.82,87.58,87.82,51963.0,87.71,87.82,87.58,87.82,51963.0
2020-01-09 12:50:00,87.82,87.91,87.82,87.84,20201.0,87.82,87.91,87.82,87.84,20201.0
2020-01-09 13:00:00,87.85,87.88,87.7,87.75,33777.0,87.85,87.88,87.7,87.75,33777.0
2020-01-09 13:10:00,87.74,87.78,87.64,87.66,22431.0,87.74,87.78,87.64,87.66,22431.0
2020-01-09 13:20:00,87.64,87.72,87.5,87.68,36258.0,87.64,87.72,87.5,87.68,36258.0
2020-01-09 13:30:00,87.68,87.74,87.64,87.72,19128.0,87.68,87.74,87.64,87.72,19128.0
2020-01-09 13:40:00,87.71,87.86,87.7,87.8,22206.0,87.71,87.86,87.7,87.8,22206.0
2020-01-09 13:50:00,87.79,87.85,87.74,87.81,21210.0,87.79,87.85,87.74,87.81,21210.0
2020-01-09 14:00:00,87.81,87.92,87.79,87.9,27054.0,87.81,87.92,87.79,87.9,27054.0
2020-01-09 14:10:00,87.89,87.95,87.82,87.85,22297.0,87.89,87.95,87.82,87.85,22297.0
2020-01-09 14:20:00,87.85,87.92,87.75,87.78,17507.0,87.85,87.92,87.75,87.78,17507.0
2020-01-09 14:30:00,87.78,87.94,87.78,87.92,15757.0,87.78,87.94,87.78,87.92,15757.0
2020-01-09 14:40:00,87.94,87.96,87.84,87.91,23882.0,87.94,87.96,87.84,87.91,23882.0
2020-01-09 14:50:00,87.93,87.96,87.89,87.91,34534.0,87.93,87.96,87.89,87.91,34534.0
2020-01-09 15:00:00,87.91,87.96,87.88,87.9,24338.0,87.91,87.96,87.88,87.9,24338.0
2020-01-09 15:10:00,87.91,87.93,87.84,87.89,27808.0,87.91,87.93,87.84,87.89,27808.0
2020-01-09 15:20:00,87.9,87.96,87.86,87.95,39006.0,87.9,87.96,87.86,87.95,39006.0
2020-01-09 15:30:00,87.95,87.98,87.87,87.9,53072.0,87.95,87.98,87.87,87.9,53072.0
2020-01-09 15:40:00,87.89,87.92,87.84,87.9,51632.0,87.89,87.92,87.84,87.9,51632.0
2020-01-09 15:50:00,87.91,88.05,87.86,87.95,213856.0,87.91,88.05,87.86,87.95,213856.0
2020-01-10 09:30:00,88.01,88.26,87.58,87.81,58410.0,88.01,88.26,87.58,87.81,58410.0
2020-01-10 09:40:00,87.8,87.85,87.19,87.34,73336.0,87.8,87.85,87.19,87.34,73336.0
2020-01-10 09:50:00,87.34,87.5,87.06,87.2,62278.0,87.34,87.5,87.06,87.2,62278.0
2020-01-10 10:00:00,87.2,87.31,87.07,87.15,43493.0,87.2,87.31,87.07,87.15,43493.0
2020-01-10 10:10:00,87.13,87.48,87.1,87.31,38792.0,87.13,87.48,87.1,87.31,38792.0
2020-01-10 10:20:00,87.33,87.33,87.22,87.22,16477.0,87.33,87.33,87.22,87.22,16477.0
2020-01-10 10:30:00,87.24,87.39,87.19,87.36,22469.0,87.24,87.39,87.19,87.36,22469.0
2020-01-10 10:40:00,87.37,87.54,87.26,87.26,62813.0,87.37,87.54,87.26,87.26,62813.0
2020-01-10 10:50:00,87.25,87.42,87.05,87.41,63020.0,87.25,87.42,87.05,87.41,63020.0
2020-01-10 11:00:00,87.42,87.64,87.42,87.57,32432.0,87.42,87.64,87.42,87.57,32432.0
2020-01-10 11:10:00,87.58,87.59,87.41,87.46,13443.0,87.58,87.59,87.41,87.46,13443.0
2020-01-10 11:20:00,87.51,87.51,87.34,87.39,17086.0,87.51,87.51,87.34,87.39,17086.0
2020-01-10 11:30:00,87.38,87.4,87.25,87.28,23935.0,87.38,87.4,87.25,87.28,23935.0
2020-01-10 11:40:00,87.27,87.3,87.02,87.02,29829.0,87.27,87.3,87.02,87.02,29829.0
2020-01-10 11:50:00,87.04,87.27,86.97,87.2,70201.0,87.04,87.27,86.97,87.2,70201.0
2020-01-10 12:00:00,87.22,87.28,87.06,87.09,18330.0,87.22,87.28,87.06,87.09,18330.0
2020-01-10 12:10:00,87.09,87.24,87.05,87.23,18098.0,87.09,87.24,87.05,87.23,18098.0
2020-01-10 12:20:00,87.23,87.33,87.17,87.33,14964.0,87.23,87.33,87.17,87.33,14964.0
2020-01-10 12:30:00,87.33,87.37,87.3,87.31,10452.0,87.33,87.37,87.3,87.31,10452.0
2020-01-10 12:40:00,87.32,87.45,87.32,87.39,8922.0,87.32,87.45,87.32,87.39,8922.0
2020-01-10 12:50:00,87.39,87.5,87.35,87.39,11090.0,87.39,87.5,87.35,87.39,11090.0
2020-01-10 13:00:00,87.39,87.54,87.37,87.5,18922.0,87.39,87.54,87.37,87.5,18922.0
2020-01-10 13:10:00,87.5,87.5,87.43,87.5,12146.0,87.5,87.5,87.43,87.5,12146.0
2020-01-10 13:20:00,87.5,87.55,87.43,87.44,15468.0,87.5,87.55,87.43,87.44,15468.0
2020-01-10 13:30:00,87.41,87.49,87.38,87.47,14147.0,87.41,87.49,87.38,87.47,14147.0
2020-01-10 13:40:00,87.46,87.63,87.42,87.56,15738.0,87.46,87.63,87.42,87.56,15738.0
2020-01-10 13:50:00,87.57,87.69,87.57,87.61,26828.0,87.57,87.69,87.57,87.61,26828.0
2020-01-10 14:00:00,87.61,87.63,87.51,87.55,24268.0,87.61,87.63,87.51,87.55,24268.0
2020-01-10 14:10:00,87.55,87.55,87.41,87.51,21760.0,87.55,87.55,87.41,87.51,21760.0
2020-01-10 14:20:00,87.52,87.54,87.43,87.44,14747.0,87.52,87.54,87.43,87.44,14747.0
2020-01-10 14:30:00,87.45,87.47,87.39,87.4,11104.0,87.45,87.47,87.39,87.4,11104.0
2020-01-10 14:40:00,87.4,87.5,87.39,87.49,17860.0,87.4,87.5,87.39,87.49,17860.0
2020-01-10 14:50:00,87.49,87.57,87.46,87.5,12503.0,87.49,87.57,87.46,87.5,12503.0
2020-01-10 15:00:00,87.49,87.53,87.38,87.42,19085.0,87.49,87.53,87.38,87.42,19085.0
2020-01-10 15:10:00,87.42,87.45,87.31,87.37,22000.0,87.42,87.45,87.31,87.37,22000.0
2020-01-10 15:20:00,87.37,87.54,87.36,87.54,30799.0,87.37,87.54,87.36,87.54,30799.0
2020-01-10 15:30:00,87.54,87.54,87.27,87.31,40757.0,87.54,87.54,87.27,87.31,40757.0
2020-01-10 15:40:00,87.31,87.43,87.21,87.29,44456.0,87.31,87.43,87.21,87.29,44456.0
2020-01-10 15:50:00,87.28,87.42,87.22,87.31,113623.0,87.28,87.42,87.22,87.31,113623.0
2020-01-13 09:30:00,87.35,87.67,87.16,87.38,60417.0,87.35,87.67,87.16,87.38,60417.0
2020-01-13 09:40:00,87.38,87.56,87.08,87.42,33010.0,87.38,87.56,87.08,87.42,33010.0
2020-01-13 09:50:00,87.44,87.55,87.34,87.37,28967.0,87.44,87.55,87.34,87.37,28967.0
2020-01-13 10:00:00,87.35,87.36,87.17,87.25,24990.0,87.35,87.36,87.17,87.25,24990.0
2020-01-13 10:10:00,87.27,87.46,87.14,87.39,27672.0,87.27,87.46,87.14,87.39,27672.0
2020-01-13 10:20:00,87.4,87.47,87.26,87.46,16072.0,87.4,87.47,87.26,87.46,16072.0
2020-01-13 10:30:00,87.48,87.53,87.32,87.33,31705.0,87.48,87.53,87.32,87.33,31705.0
2020-01-13 10:40:00,87.32,87.33,87.2,87.23,15940.0,87.32,87.33,87.2,87.23,15940.0
2020-01-13 10:50:00,87.23,87.37,87.22,87.23,12521.0,87.23,87.37,87.22,87.23,12521.0
2020-01-13 11:00:00,87.23,87.23,87.0,87.08,40139.0,87.23,87.23,87.0,87.08,40139.0
2020-01-13 11:10:00,87.04,87.04,86.73,86.76,68410.0,87.04,87.04,86.73,86.76,68410.0
2020-01-13 11:20:00,86.78,87.12,86.76,87.04,112103.0,86.78,87.12,86.76,87.04,112103.0
2020-01-13 11:30:00,87.08,87.08,86.92,86.98,13141.0,87.08,87.08,86.92,86.98,13141.0
2020-01-13 11:40:00,86.97,87.06,86.96,87.01,16983.0,86.97,87.06,86.96,87.01,16983.0
2020-01-13 11:50:00,87.0,87.01,86.85,86.94,20701.0,87.0,87.01,86.85,86.94,20701.0
2020-01-13 12:00:00,86.93,87.05,86.92,87.0,20359.0,86.93,87.05,86.92,87.0,20359.0
2020-01-13 12:10:00,86.99,87.14,86.98,87.1,15110.0,86.99,87.14,86.98,87.1,15110.0
2020-01-13 12:20:00,87.11,87.2,87.08,87.19,16023.0,87.11,87.2,87.08,87.19,16023.0
2020-01-13 12:30:00,87.2,87.28,87.18,87.26,49314.0,87.2,87.28,87.18,87.26,49314.0
2020-01-13 12:40:00,87.27,87.28,87.13,87.14,12502.0,87.27,87.28,87.13,87.14,12502.0
2020-01-13 12:50:00,87.14,87.18,87.1,87.12,10933.0,87.14,87.18,87.1,87.12,10933.0
2020-01-13 13:00:00,87.12,87.12,87.02,87.02,13146.0,87.12,87.12,87.02,87.02,13146.0
2020-01-13 13:10:00,87.01,87.05,86.87,86.96,18084.0,87.01,87.05,86.87,86.96,18084.0
2020-01-13 13:20:00,86.98,87.03,86.93,86.99,30388.0,86.98,87.03,86.93,86.99,30388.0
2020-01-13 13:30:00,86.98,87.02,86.97,87.0,16991.0,86.98,87.02,86.97,87.0,16991.0
2020-01-13 13:40:00,87.01,87.06,86.94,87.06,21277.0,87.01,87.06,86.94,87.06,21277.0
2020-01-13 13:50:00,87.05,87.05,86.95,87.04,14910.0,87.05,87.05,86.95,87.04,14910.0
2020-01-13 14:00:00,87.02,87.05,86.95,87.04,20544.0,87.02,87.05,86.95,87.04,20544.0
2020-01-13 14:10:00,87.04,87.14,87.03,87.11,19531.0,87.04,87.14,87.03,87.11,19531.0
2020-01-13 14:20:00,87.14,87.3,87.08,87.23,84824.0,87.14,87.3,87.08,87.23,84824.0
2020-01-13 14:30:00,87.23,87.31,87.17,87.21,21353.0,87.23,87.31,87.17,87.21,21353.0
2020-01-13 14:40:00,87.21,87.21,87.0,87.03,40746.0,87.21,87.21,87.0,87.03,40746.0
2020-01-13 14:50:00,87.04,87.09,87.02,87.03,20241.0,87.04,87.09,87.02,87.03,20241.0
2020-01-13 15:00:00,87.03,87.1,87.02,87.06,12699.0,87.03,87.1,87.02,87.06,12699.0
2020-01-13 15:10:00,87.06,87.21,87.0,87.2,26436.0,87.06,87.21,87.0,87.2,26436.0
2020-01-13 15:20:00,87.2,87.28,87.18,87.22,20774.0,87.2,87.28,87.18,87.22,20774.0
2020-01-13 15:30:00,87.22,87.31,87.17,87.19,45560.0,87.22,87.31,87.17,87.19,45560.0
2020-01-13 15:40:00,87.18,87.2,86.98,86.99,135544.0,87.18,87.2,86.98,86.99,135544.0
2020-01-13 15:50:00,87.0,87.05,86.7,86.87,364599.0,87.0,87.05,86.7,86.87,364599.0
2020-01-14 09:30:00,88.21,88.77,88.01,88.72,210208.0,88.21,88.77,88.01,88.72,210208.0
2020-01-14 09:40:00,88.76,88.84,88.33,88.73,107315.0,88.76,88.84,88.33,88.73,107315.0
2020-01-14 09:50:00,88.79,89.64,88.6,89.47,140716.0,88.79,89.64,88.6,89.47,140716.0
2020-01-14 10:00:00,89.46,89.61,89.03,89.18,97279.0,89.46,89.61,89.03,89.18,97279.0
2020-01-14 10:10:00,89.19,89.24,88.9,88.91,59056.0,89.19,89.24,88.9,88.91,59056.0
2020-01-14 10:20:00,88.9,88.94,88.5,88.65,102443.0,88.9,88.94,88.5,88.65,102443.0
2020-01-14 10:30:00,88.66,88.8,88.51,88.67,40126.0,88.66,88.8,88.51,88.67,40126.0
2020-01-14 10:40:00,88.69,88.83,88.59,88.73,48550.0,88.69,88.83,88.59,88.73,48550.0
2020-01-14 10:50:00,88.74,88.75,88.55,88.67,53725.0,88.74,88.75,88.55,88.67,53725.0
2020-01-14 11:00:00,88.67,88.7,88.58,88.63,27850.0,88.67,88.7,88.58,88.63,27850.0
2020-01-14 11:10:00,88.64,88.74,88.5,88.73,27221.0,88.64,88.74,88.5,88.73,27221.0
2020-01-14 11:20:00,88.73,88.74,88.58,88.59,24545.0,88.73,88.74,88.58,88.59,24545.0
2020-01-14 11:30:00,88.59,88.73,88.56,88.6,23740.0,88.59,88.73,88.56,88.6,23740.0
2020-01-14 11:40:00,88.61,88.61,88.44,88.48,23064.0,88.61,88.61,88.44,88.48,23064.0
2020-01-14 11:50:00,88.47,88.62,88.42,88.51,33383.0,88.47,88.62,88.42,88.51,33383.0
2020-01-14 12:00:00,88.52,88.57,88.34,88.45,24330.0,88.52,88.57,88.34,88.45,24330.0
2020-01-14 12:10:00,88.43,88.46,88.34,88.41,15146.0,88.43,88.46,88.34,88.41,15146.0
2020-01-14 12:20:00,88.43,88.45,88.32,88.33,13795.0,88.43,88.45,88.32,88.33,13795.0
2020-01-14 12:30:00,88.34,88.46,88.33,88.4,29571.0,88.34,88.46,88.33,88.4,29571.0
2020-01-14 12:40:00,88.41,88.46,88.26,88.29,16993.0,88.41,88.46,88.26,88.29,16993.0
2020-01-14 12:50:00,88.29,88.52,88.29,88.39,43136.0,88.29,88.52,88.29,88.39,43136.0
2020-01-14 13:00:00,88.41,88.61,88.41,88.54,23870.0,88.41,88.61,88.41,88.54,23870.0
2020-01-14 13:10:00,88.52,88.57,88.45,88.47,19341.0,88.52,88.57,88.45,88.47,19341.0
2020-01-14 13:20:00,88.49,88.54,88.39,88.54,21156.0,88.49,88.54,88.39,88.54,21156.0
2020-01-14 13:30:00,88.54,88.63,88.15,88.4,51995.0,88.54,88.63,88.15,88.4,51995.0
2020-01-14 13:40:00,88.39,88.43,88.1,88.14,27498.0,88.39,88.43,88.1,88.14,27498.0
2020-01-14 13:50:00,88.13,88.24,88.07,88.14,14563.0,88.13,88.24,88.07,88.14,14563.0
2020-01-14 14:00:00,88.13,88.15,87.94,87.94,25594.0,88.13,88.15,87.94,87.94,25594.0
2020-01-14 14:10:00,87.95,88.02,87.76,87.97,32039.0,87.95,88.02,87.76,87.97,32039.0
2020-01-14 14:20:00,87.96,88.01,87.9,87.92,22250.0,87.96,88.01,87.9,87.92,22250.0
2020-01-14 14:30:00,87.91,88.08,87.88,88.04,23384.0,87.91,88.08,87.88,88.04,23384.0
2020-01-14 14:40:00,88.06,88.14,88.0,88.09,20099.0,88.06,88.14,88.0,88.09,20099.0
2020-01-14 14:50:00,88.09,88.24,88.05,88.08,24289.0,88.09,88.24,88.05,88.08,24289.0
2020-01-14 15:00:00,88.08,88.26,87.99,87.99,32278.0,88.08,88.26,87.99,87.99,32278.0
2020-01-14 15:10:00,87.99,88.02,87.93,87.94,26364.0,87.99,88.02,87.93,87.94,26364.0
2020-01-14 15:20:00,87.94,87.95,87.74,87.82,39577.0,87.94,87.95,87.74,87.82,39577.0
2020-01-14 15:30:00,87.82,87.87,87.73,87.83,52339.0,87.82,87.87,87.73,87.83,52339.0
2020-01-14 15:40:00,87.84,87.94,87.83,87.89,69058.0,87.84,87.94,87.83,87.89,69058.0
2020-01-14 15:50:00,87.88,87.93,87.71,87.93,307209.0,87.88,87.93,87.71,87.93,307209.0
2020-01-15 09:30:00,87.61,87.88,87.25,87.63,64769.0,87.61,87.88,87.25,87.63,64769.0
2020-01-15 09:40:00,87.62,87.92,87.51,87.91,53166.0,87.62,87.92,87.51,87.91,53166.0
2020-01-15 09:50:00,87.91,88.18,87.84,88.04,18597.0,87.91,88.18,87.84,88.04,18597.0
2020-01-15 10:00:00,88.14,88.18,87.88,88.12,23844.0,88.14,88.18,87.88,88.12,23844.0
2020-01-15 10:10:00,88.13,88.25,88.06,88.22,19155.0,88.13,88.25,88.06,88.22,19155.0
2020-01-15 10:20:00,88.23,88.27,88.14,88.14,31232.0,88.23,88.27,88.14,88.14,31232.0
2020-01-15 10:30:00,88.16,88.46,88.08,88.37,26838.0,88.16,88.46,88.08,88.37,26838.0
2020-01-15 10:40:00,88.36,88.56,88.35,88.55,44185.0,88.36,88.56,88.35,88.55,44185.0
2020-01-15 10:50:00,88.56,88.72,88.53,88.61,51877.0,88.56,88.72,88.53,88.61,51877.0
2020-01-15 11:00:00,88.66,88.72,88.47,88.48,47227.0,88.66,88.72,88.47,88.48,47227.0
2020-01-15 11:10:00,88.51,88.57,88.4,88.5,30387.0,88.51,88.57,88.4,88.5,30387.0
2020-01-15 11:20:00,88.51,88.71,88.5,88.58,23790.0,88.51,88.71,88.5,88.58,23790.0
2020-01-15 11:30:00,88.61,88.72,88.6,88.66,47629.0,88.61,88.72,88.6,88.66,47629.0
2020-01-15 11:40:00,88.66,88.8,88.66,88.74,45276.0,88.66,88.8,88.66,88.74,45276.0
2020-01-15 11:50:00,88.74,88.77,88.47,88.51,15076.0,88.74,88.77,88.47,88.51,15076.0
2020-01-15 12:00:00,88.52,88.52,88.39,88.48,12042.0,88.52,88.52,88.39,88.48,12042.0
2020-01-15 12:10:00,88.46,88.48,88.33,88.34,13162.0,88.46,88.48,88.33,88.34,13162.0
2020-01-15 12:20:00,88.36,88.44,88.35,88.35,13186.0,88.36,88.44,88.35,88.35,13186.0
2020-01-15 12:30:00,88.36,88.43,88.29,88.4,20437.0,88.36,88.43,88.29,88.4,20437.0
2020-01-15 12:40:00,88.4,88.44,88.32,88.32,16484.0,88.4,88.44,88.32,88.32,16484.0
2020-01-15 12:50:00,88.3,88.34,88.15,88.16,19401.0,88.3,88.34,88.15,88.16,19401.0
2020-01-15 13:00:00,88.13,88.2,88.08,88.15,25028.0,88.13,88.2,88.08,88.15,25028.0
2020-01-15 13:10:00,88.16,88.24,88.12,88.16,19443.0,88.16,88.24,88.12,88.16,19443.0
2020-01-15 13:20:00,88.16,88.23,88.12,88.22,14287.0,88.16,88.23,88.12,88.22,14287.0
2020-01-15 13:30:00,88.22,88.24,88.08,88.15,18045.0,88.22,88.24,88.08,88.15,18045.0
2020-01-15 13:40:00,88.13,88.19,88.12,88.16,12514.0,88.13,88.19,88.12,88.16,12514.0
2020-01-15 13:50:00,88.16,88.2,87.94,87.95,23334.0,88.16,88.2,87.94,87.95,23334.0
2020-01-15 14:00:00,87.96,88.17,87.96,88.14,16595.0,87.96,88.17,87.96,88.14,16595.0
2020-01-15 14:10:00,88.16,88.17,88.04,88.07,23038.0,88.16,88.17,88.04,88.07,23038.0
2020-01-15 14:20:00,88.1,88.25,88.1,88.23,15674.0,88.1,88.25,88.1,88.23,15674.0
2020-01-15 14:30:00,88.23,88.27,88.17,88.21,22063.0,88.23,88.27,88.17,88.21,22063.0
2020-01-15 14:40:00,88.22,88.26,88.2,88.22,10302.0,88.22,88.26,88.2,88.22,10302.0
2020-01-15 14:50:00,88.21,88.21,88.1,88.12,20870.0,88.21,88.21,88.1,88.12,20870.0
2020-01-15 15:00:00,88.11,88.12,87.96,87.97,29809.0,88.11,88.12,87.96,87.97,29809.0
2020-01-15 15:10:00,87.97,88.02,87.92,87.97,32256.0,87.97,88.02,87.92,87.97,32256.0
2020-01-15 15:20:00,87.97,88.01,87.9,87.98,29566.0,87.97,88.01,87.9,87.98,29566.0
2020-01-15 15:30:00,87.98,88.19,87.89,88.18,64375.0,87.98,88.19,87.89,88.18,64375.0
2020-01-15 15:40:00,88.18,88.32,88.15,88.2,59067.0,88.18,88.32,88.15,88.2,59067.0
2020-01-15 15:50:00,88.21,88.33,88.17,88.29,145789.0,88.21,88.33,88.17,88.29,145789.0
2020-01-16 09:30:00,88.79,89.52,88.78,89.11,63315.0,88.79,89.52,88.78,89.11,63315.0
2020-01-16 09:40:00,89.05,89.61,89.03,89.24,58504.0,89.05,89.61,89.03,89.24,58504.0
2020-01-16 09:50:00,89.24,89.41,89.09,89.17,27112.0,89.24,89.41,89.09,89.17,27112.0
2020-01-16 10:00:00,89.17,89.25,89.1,89.18,46072.0,89.17,89.25,89.1,89.18,46072.0
2020-01-16 10:10:00,89.19,89.38,89.14,89.26,35643.0,89.19,89.38,89.14,89.26,35643.0
2020-01-16 10:20:00,89.24,89.28,89.11,89.19,24271.0,89.24,89.28,89.11,89.19,24271.0
2020-01-16 10:30:00,89.19,89.39,89.15,89.33,36759.0,89.19,89.39,89.15,89.33,36759.0
2020-01-16 10:40:00,89.35,89.4,89.13,89.2,53611.0,89.35,89.4,89.13,89.2,53611.0
2020-01-16 10:50:00,89.2,89.36,89.19,89.34,56814.0,89.2,89.36,89.19,89.34,56814.0
2020-01-16 11:00:00,89.34,89.56,89.34,89.46,57531.0,89.34,89.56,89.34,89.46,57531.0
2020-01-16 11:10:00,89.46,89.47,89.3,89.33,31499.0,89.46,89.47,89.3,89.33,31499.0
2020-01-16 11:20:00,89.32,89.39,89.26,89.32,27979.0,89.32,89.39,89.26,89.32,27979.0
2020-01-16 11:30:00,89.33,89.33,89.14,89.17,32835.0,89.33,89.33,89.14,89.17,32835.0
2020-01-16 11:40:00,89.17,89.19,88.99,89.0,37275.0,89.17,89.19,88.99,89.0,37275.0
2020-01-16 11:50:00,89.0,89.07,88.81,88.84,33056.0,89.0,89.07,88.81,88.84,33056.0
2020-01-16 12:00:00,88.84,88.92,88.84,88.89,15745.0,88.84,88.92,88.84,88.89,15745.0
2020-01-16 12:10:00,88.88,88.88,88.78,88.82,18196.0,88.88,88.88,88.78,88.82,18196.0
2020-01-16 12:20:00,88.82,88.89,88.79,88.87,18820.0,88.82,88.89,88.79,88.87,18820.0
2020-01-16 12:30:00,88.86,89.06,88.86,89.02,22352.0,88.86,89.06,88.86,89.02,22352.0
2020-01-16 12:40:00,89.01,89.12,88.99,89.09,14349.0,89.01,89.12,88.99,89.09,14349.0
2020-01-16 12:50:00,89.09,89.19,89.06,89.12,20417.0,89.09,89.19,89.06,89.12,20417.0
2020-01-16 13:00:00,89.12,89.35,89.09,89.33,33411.0,89.12,89.35,89.09,89.33,33411.0
2020-01-16 13:10:00,89.33,89.44,89.22,89.27,58985.0,89.33,89.44,89.22,89.27,58985.0
2020-01-16 13:20:00,89.27,89.52,89.26,89.44,32574.0,89.27,89.52,89.26,89.44,32574.0
2020-01-16 13:30:00,89.45,89.61,89.39,89.59,31180.0,89.45,89.61,89.39,89.59,31180.0
2020-01-16 13:40:00,89.59,89.69,89.56,89.66,31450.0,89.59,89.69,89.56,89.66,31450.0
2020-01-16 13:50:00,89.67,89.68,89.53,89.68,17233.0,89.67,89.68,89.53,89.68,17233.0
2020-01-16 14:00:00,89.67,89.67,89.44,89.46,15777.0,89.67,89.67,89.44,89.46,15777.0
2020-01-16 14:10:00,89.45,89.49,89.37,89.46,21986.0,89.45,89.49,89.37,89.46,21986.0
2020-01-16 14:20:00,89.44,89.49,89.39,89.47,19230.0,89.44,89.49,89.39,89.47,19230.0
2020-01-16 14:30:00,89.47,89.53,89.36,89.4,16336.0,89.47,89.53,89.36,89.4,16336.0
2020-01-16 14:40:00,89.4,89.49,89.38,89.47,24593.0,89.4,89.49,89.38,89.47,24593.0
2020-01-16 14:50:00,89.46,89.59,89.46,89.55,23855.0,89.46,89.59,89.46,89.55,23855.0
2020-01-16 15:00:00,89.54,89.55,89.27,89.35,41803.0,89.54,89.55,89.27,89.35,41803.0
2020-01-16 15:10:00,89.34,89.38,89.23,89.38,36343.0,89.34,89.38,89.23,89.38,36343.0
2020-01-16 15:20:00,89.38,89.38,89.28,89.36,25852.0,89.38,89.38,89.28,89.36,25852.0
2020-01-16 15:30:00,89.35,89.55,89.33,89.55,48239.0,89.35,89.55,89.33,89.55,48239.0
2020-01-16 15:40:00,89.56,89.72,89.54,89.59,86783.0,89.56,89.72,89.54,89.59,86783.0
2020-01-16 15:50:00,89.6,89.67,89.5,89.54,194848.0,89.6,89.67,89.5,89.54,194848.0
2020-01-17 09:30:00,89.8,89.81,89.04,89.05,170425.0,89.8,89.81,89.04,89.05,170425.0
2020-01-17 09:40:00,89.01,89.46,88.96,89.37,34336.0,89.01,89.46,88.96,89.37,34336.0
2020-01-17 09:50:00,89.38,89.48,89.16,89.2,41052.0,89.38,89.48,89.16,89.2,41052.0
2020-01-17 10:00:00,89.18,89.32,89.09,89.32,26537.0,89.18,89.32,89.09,89.32,26537.0
2020-01-17 10:10:00,89.35,89.56,89.34,89.56,20357.0,89.35,89.56,89.34,89.56,20357.0
2020-01-17 10:20:00,89.57,89.63,89.51,89.62,47432.0,89.57,89.63,89.51,89.62,47432.0
2020-01-17 10:30:00,89.62,89.66,89.5,89.53,32872.0,89.62,89.66,89.5,89.53,32872.0
2020-01-17 10:40:00,89.52,89.64,89.47,89.5,40947.0,89.52,89.64,89.47,89.5,40947.0
2020-01-17 10:50:00,89.5,89.53,89.25,89.3,69642.0,89.5,89.53,89.25,89.3,69642.0
2020-01-17 11:00:00,89.3,89.51,89.29,89.45,86144.0,89.3,89.51,89.29,89.45,86144.0
2020-01-17 11:10:00,89.45,89.54,89.34,89.48,245799.0,89.45,89.54,89.34,89.48,245799.0
2020-01-17 11:20:00,89.45,89.49,89.27,89.47,47535.0,89.45,89.49,89.27,89.47,47535.0
2020-01-17 11:30:00,89.49,89.52,89.34,89.46,100880.0,89.49,89.52,89.34,89.46,100880.0
2020-01-17 11:40:00,89.44,89.57,89.43,89.5,44844.0,89.44,89.57,89.43,89.5,44844.0
2020-01-17 11:50:00,89.52,89.59,89.46,89.54,27826.0,89.52,89.59,89.46,89.54,27826.0
2020-01-17 12:00:00,89.54,89.6,89.51,89.58,25235.0,89.54,89.6,89.51,89.58,25235.0
2020-01-17 12:10:00,89.57,89.65,89.55,89.6,27338.0,89.57,89.65,89.55,89.6,27338.0
2020-01-17 12:20:00,89.57,89.61,89.53,89.58,29069.0,89.57,89.61,89.53,89.58,29069.0
2020-01-17 12:30:00,89.6,89.65,89.48,89.55,23603.0,89.6,89.65,89.48,89.55,23603.0
2020-01-17 12:40:00,89.55,89.55,89.45,89.52,69160.0,89.55,89.55,89.45,89.52,69160.0
2020-01-17 12:50:00,89.5,89.64,89.46,89.63,26712.0,89.5,89.64,89.46,89.63,26712.0
2020-01-17 13:00:00,89.61,90.0,89.56,89.97,130641.0,89.61,90.0,89.56,89.97,130641.0
2020-01-17 13:10:00,89.98,90.03,89.89,90.01,86952.0,89.98,90.03,89.89,90.01,86952.0
2020-01-17 13:20:00,90.02,90.1,89.88,89.91,76541.0,90.02,90.1,89.88,89.91,76541.0
2020-01-17 13:30:00,89.92,90.0,89.83,89.87,46276.0,89.92,90.0,89.83,89.87,46276.0
2020-01-17 13:40:00,89.87,89.88,89.69,89.69,78842.0,89.87,89.88,89.69,89.69,78842.0
2020-01-17 13:50:00,89.69,89.82,89.69,89.75,23522.0,89.69,89.82,89.69,89.75,23522.0
2020-01-17 14:00:00,89.75,89.83,89.75,89.78,23638.0,89.75,89.83,89.75,89.78,23638.0
2020-01-17 14:10:00,89.78,89.81,89.68,89.71,40565.0,89.78,89.81,89.68,89.71,40565.0
2020-01-17 14:20:00,89.71,89.83,89.67,89.76,147974.0,89.71,89.83,89.67,89.76,147974.0
2020-01-17 14:30:00,89.76,89.87,89.72,89.8,43858.0,89.76,89.87,89.72,89.8,43858.0
2020-01-17 14:40:00,89.83,89.89,89.8,89.84,136474.0,89.83,89.89,89.8,89.84,136474.0
2020-01-17 14:50:00,89.84,89.92,89.81,89.89,80662.0,89.84,89.92,89.81,89.89,80662.0
2020-01-17 15:00:00,89.89,89.9,89.69,89.79,66050.0,89.89,89.9,89.69,89.79,66050.0
2020-01-17 15:10:00,89.79,89.8,89.67,89.72,125256.0,89.79,89.8,89.67,89.72,125256.0
2020-01-17 15:20:00,89.73,89.79,89.68,89.74,104602.0,89.73,89.79,89.68,89.74,104602.0
2020-01-17 15:30:00,89.75,89.82,89.65,89.65,88379.0,89.75,89.82,89.65,89.65,88379.0
2020-01-17 15:40:00,89.66,89.79,89.59,89.6,123143.0,89.66,89.79,89.59,89.6,123143.0
2020-01-17 15:50:00,89.6,89.72,89.55,89.7,332409.0,89.6,89.72,89.55,89.7,332409.0
2020-01-21 09:30:00,87.88,88.0,86.76,86.97,394320.0,87.88,88.0,86.76,86.97,394320.0
2020-01-21 09:40:00,86.97,87.28,86.9,87.19,200866.0,86.97,87.28,86.9,87.19,200866.0
2020-01-21 09:50:00,87.2,87.63,87.14,87.35,147931.0,87.2,87.63,87.14,87.35,147931.0
2020-01-21 10:00:00,87.35,87.41,86.97,86.98,148836.0,87.35,87.41,86.97,86.98,148836.0
2020-01-21 10:10:00,86.98,87.08,86.45,86.66,252961.0,86.98,87.08,86.45,86.66,252961.0
2020-01-21 10:20:00,86.65,86.77,86.32,86.4,225644.0,86.65,86.77,86.32,86.4,225644.0
2020-01-21 10:30:00,86.42,86.96,86.42,86.95,172071.0,86.42,86.96,86.42,86.95,172071.0
2020-01-21 10:40:00,86.96,87.13,86.84,87.02,110364.0,86.96,87.13,86.84,87.02,110364.0
2020-01-21 10:50:00,87.02,87.16,86.97,87.05,103116.0,87.02,87.16,86.97,87.05,103116.0
2020-01-21 11:00:00,87.05,87.14,86.96,87.11,44236.0,87.05,87.14,86.96,87.11,44236.0
2020-01-21 11:10:00,87.11,87.12,87.0,87.08,121271.0,87.11,87.12,87.0,87.08,121271.0
2020-01-21 11:20:00,87.08,87.09,86.65,86.9,103746.0,87.08,87.09,86.65,86.9,103746.0
2020-01-21 11:30:00,86.87,86.88,86.73,86.8,129407.0,86.87,86.88,86.73,86.8,129407.0
2020-01-21 11:40:00,86.8,86.85,86.6,86.76,51482.0,86.8,86.85,86.6,86.76,51482.0
2020-01-21 11:50:00,86.77,86.85,86.65,86.69,71468.0,86.77,86.85,86.65,86.69,71468.0
2020-01-21 12:00:00,86.67,86.83,86.66,86.79,87566.0,86.67,86.83,86.66,86.79,87566.0
2020-01-21 12:10:00,86.78,86.89,86.74,86.75,51102.0,86.78,86.89,86.74,86.75,51102.0
2020-01-21 12:20:00,86.75,86.79,86.52,86.56,59305.0,86.75,86.79,86.52,86.56,59305.0
2020-01-21 12:30:00,86.58,86.77,86.54,86.61,64788.0,86.58,86.77,86.54,86.61,64788.0
2020-01-21 12:40:00,86.6,86.66,86.52,86.55,69794.0,86.6,86.66,86.52,86.55,69794.0
2020-01-21 12:50:00,86.54,86.59,86.4,86.42,83069.0,86.54,86.59,86.4,86.42,83069.0
2020-01-21 13:00:00,86.42,86.42,86.23,86.27,84881.0,86.42,86.42,86.23,86.27,84881.0
2020-01-21 13:10:00,86.27,86.28,85.77,85.85,173841.0,86.27,86.28,85.77,85.85,173841.0
2020-01-21 13:20:00,85.83,85.85,84.88,84.88,412534.0,85.83,85.85,84.88,84.88,412534.0
2020-01-21 13:30:00,84.91,85.19,84.7,84.8,244143.0,84.91,85.19,84.7,84.8,244143.0
2020-01-21 13:40:00,84.8,84.95,84.57,84.79,116353.0,84.8,84.95,84.57,84.79,116353.0
2020-01-21 13:50:00,84.76,85.0,84.61,84.67,240929.0,84.76,85.0,84.61,84.67,240929.0
2020-01-21 14:00:00,84.67,85.0,84.59,84.75,189383.0,84.67,85.0,84.59,84.75,189383.0
2020-01-21 14:10:00,84.75,85.31,84.69,85.29,189659.0,84.75,85.31,84.69,85.29,189659.0
2020-01-21 14:20:00,85.3,85.3,84.72,84.72,230512.0,85.3,85.3,84.72,84.72,230512.0
2020-01-21 14:30:00,84.74,84.94,84.66,84.92,132299.0,84.74,84.94,84.66,84.92,132299.0
2020-01-21 14:40:00,84.92,85.0,84.65,85.0,224107.0,84.92,85.0,84.65,85.0,224107.0
2020-01-21 14:50:00,84.98,85.23,84.93,85.17,166257.0,84.98,85.23,84.93,85.17,166257.0
2020-01-21 15:00:00,85.15,85.53,85.15,85.35,114387.0,85.15,85.53,85.15,85.35,114387.0
2020-01-21 15:10:00,85.34,85.8,85.26,85.78,274349.0,85.34,85.8,85.26,85.78,274349.0
2020-01-21 15:20:00,85.76,85.98,85.75,85.9,208382.0,85.76,85.98,85.75,85.9,208382.0
2020-01-21 15:30:00,85.91,86.12,85.68,85.74,374716.0,85.91,86.12,85.68,85.74,374716.0
2020-01-21 15:40:00,85.75,85.79,85.34,85.42,269528.0,85.75,85.79,85.34,85.42,269528.0
2020-01-21 15:50:00,85.4,85.88,85.28,85.72,629204.0,85.4,85.88,85.28,85.72,629204.0
2020-01-22 09:30:00,86.4,87.36,86.05,86.65,474355.0,86.4,87.36,86.05,86.65,474355.0
2020-01-22 09:40:00,86.61,87.57,86.21,86.4,452436.0,86.61,87.57,86.21,86.4,452436.0
2020-01-22 09:50:00,86.39,86.75,86.1,86.65,236937.0,86.39,86.75,86.1,86.65,236937.0
2020-01-22 10:00:00,86.58,86.83,85.85,85.87,237924.0,86.58,86.83,85.85,85.87,237924.0
2020-01-22 10:10:00,85.86,86.0,85.28,85.32,240806.0,85.86,86.0,85.28,85.32,240806.0
2020-01-22 10:20:00,85.33,85.37,84.67,84.68,248121.0,85.33,85.37,84.67,84.68,248121.0
2020-01-22 10:30:00,84.7,85.47,84.68,85.46,207566.0,84.7,85.47,84.68,85.46,207566.0
2020-01-22 10:40:00,85.46,86.0,85.26,85.37,262865.0,85.46,86.0,85.26,85.37,262865.0
2020-01-22 10:50:00,85.4,85.5,84.51,84.71,225179.0,85.4,85.5,84.51,84.71,225179.0
2020-01-22 11:00:00,84.7,85.43,84.68,85.41,168728.0,84.7,85.43,84.68,85.41,168728.0
2020-01-22 11:10:00,85.4,85.49,84.95,85.21,166880.0,85.4,85.49,84.95,85.21,166880.0
2020-01-22 11:20:00,85.2,85.59,85.14,85.36,152656.0,85.2,85.59,85.14,85.36,152656.0
2020-01-22 11:30:00,85.36,85.52,85.24,85.29,132404.0,85.36,85.52,85.24,85.29,132404.0
2020-01-22 11:40:00,85.29,85.5,85.13,85.39,112540.0,85.29,85.5,85.13,85.39,112540.0
2020-01-22 11:50:00,85.37,85.41,85.01,85.14,144611.0,85.37,85.41,85.01,85.14,144611.0
2020-01-22 12:00:00,85.13,85.13,84.5,84.51,188655.0,85.13,85.13,84.5,84.51,188655.0
2020-01-22 12:10:00,84.54,84.58,84.14,84.14,146799.0,84.54,84.58,84.14,84.14,146799.0
2020-01-22 12:20:00,84.16,84.3,84.07,84.24,119773.0,84.16,84.3,84.07,84.24,119773.0
2020-01-22 12:30:00,84.25,84.29,84.17,84.23,114575.0,84.25,84.29,84.17,84.23,114575.0
2020-01-22 12:40:00,84.23,84.5,84.23,84.39,151834.0,84.23,84.5,84.23,84.39,151834.0
2020-01-22 12:50:00,84.39,84.52,84.38,84.48,80832.0,84.39,84.52,84.38,84.48,80832.0
2020-01-22 13:00:00,84.47,84.59,84.44,84.52,169274.0,84.47,84.59,84.44,84.52,169274.0
2020-01-22 13:10:00,84.52,84.59,84.41,84.47,66352.0,84.52,84.59,84.41,84.47,66352.0
2020-01-22 13:20:00,84.45,84.73,84.45,84.59,123920.0,84.45,84.73,84.45,84.59,123920.0
2020-01-22 13:30:00,84.57,84.57,84.25,84.27,76636.0,84.57,84.57,84.25,84.27,76636.0
2020-01-22 13:40:00,84.29,84.32,84.0,84.26,99857.0,84.29,84.32,84.0,84.26,99857.0
2020-01-22 13:50:00,84.25,84.25,83.95,84.0,89497.0,84.25,84.25,83.95,84.0,89497.0
2020-01-22 14:00:00,83.99,84.03,83.84,83.9,114459.0,83.99,84.03,83.84,83.9,114459.0
2020-01-22 14:10:00,83.89,84.05,83.89,84.03,76848.0,83.89,84.05,83.89,84.03,76848.0
2020-01-22 14:20:00,84.03,84.21,83.92,83.99,97663.0,84.03,84.21,83.92,83.99,97663.0
2020-01-22 14:30:00,83.99,84.23,83.84,84.19,121928.0,83.99,84.23,83.84,84.19,121928.0
2020-01-22 14:40:00,84.19,84.37,84.18,84.36,49345.0,84.19,84.37,84.18,84.36,49345.0
2020-01-22 14:50:00,84.35,84.37,84.25,84.25,60190.0,84.35,84.37,84.25,84.25,60190.0
2020-01-22 15:00:00,84.25,84.31,83.97,84.13,82041.0,84.25,84.31,83.97,84.13,82041.0
2020-01-22 15:10:00,84.12,84.13,83.68,83.69,96924.0,84.12,84.13,83.68,83.69,96924.0
2020-01-22 15:20:00,83.67,83.77,83.6,83.69,88770.0,83.67,83.77,83.6,83.69,88770.0
2020-01-22 15:30:00,83.67,83.84,83.53,83.64,129299.0,83.67,83.84,83.53,83.64,129299.0
2020-01-22 15:40:00,83.64,83.64,83.16,83.3,205759.0,83.64,83.64,83.16,83.3,205759.0
2020-01-22 15:50:00,83.31,83.44,83.15,83.33,485523.0,83.31,83.44,83.15,83.33,485523.0
2020-01-23 09:30:00,83.0,83.05,81.06,81.95,435968.0,83.0,83.05,81.06,81.95,435968.0
2020-01-23 09:40:00,81.96,82.57,81.57,81.84,231480.0,81.96,82.57,81.57,81.84,231480.0
2020-01-23 09:50:00,81.86,82.95,81.69,82.95,223996.0,81.86,82.95,81.69,82.95,223996.0
2020-01-23 10:00:00,82.95,83.25,82.68,83.01,181152.0,82.95,83.25,82.68,83.01,181152.0
2020-01-23 10:10:00,82.97,83.45,82.92,83.37,92299.0,82.97,83.45,82.92,83.37,92299.0
2020-01-23 10:20:00,83.39,83.78,83.2,83.62,156327.0,83.39,83.78,83.2,83.62,156327.0
2020-01-23 10:30:00,83.62,84.52,83.61,84.3,269609.0,83.62,84.52,83.61,84.3,269609.0
2020-01-23 10:40:00,84.31,84.47,83.84,83.84,81855.0,84.31,84.47,83.84,83.84,81855.0
2020-01-23 10:50:00,83.86,84.13,83.52,83.59,80068.0,83.86,84.13,83.52,83.59,80068.0
2020-01-23 11:00:00,83.59,83.69,83.16,83.65,91574.0,83.59,83.69,83.16,83.65,91574.0
2020-01-23 11:10:00,83.67,83.82,83.54,83.57,86578.0,83.67,83.82,83.54,83.57,86578.0
2020-01-23 11:20:00,83.57,83.64,83.19,83.2,98117.0,83.57,83.64,83.19,83.2,98117.0
2020-01-23 11:30:00,83.17,83.42,83.16,83.41,86181.0,83.17,83.42,83.16,83.41,86181.0
2020-01-23 11:40:00,83.42,83.53,83.34,83.42,70360.0,83.42,83.53,83.34,83.42,70360.0
2020-01-23 11:50:00,83.4,83.81,83.37,83.8,77962.0,83.4,83.81,83.37,83.8,77962.0
2020-01-23 12:00:00,83.79,83.98,83.64,83.78,61338.0,83.79,83.98,83.64,83.78,61338.0
2020-01-23 12:10:00,83.75,83.84,83.64,83.75,29642.0,83.75,83.84,83.64,83.75,29642.0
2020-01-23 12:20:00,83.74,83.91,83.73,83.9,42666.0,83.74,83.91,83.73,83.9,42666.0
2020-01-23 12:30:00,83.9,83.99,83.8,83.82,36984.0,83.9,83.99,83.8,83.82,36984.0
2020-01-23 12:40:00,83.81,83.86,83.59,83.68,60389.0,83.81,83.86,83.59,83.68,60389.0
2020-01-23 12:50:00,83.72,83.95,83.71,83.89,39330.0,83.72,83.95,83.71,83.89,39330.0
2020-01-23 13:00:00,83.91,83.93,83.75,83.9,55231.0,83.91,83.93,83.75,83.9,55231.0
2020-01-23 13:10:00,83.91,83.92,83.62,83.73,45467.0,83.91,83.92,83.62,83.73,45467.0
2020-01-23 13:20:00,83.74,84.39,83.71,84.15,138244.0,83.74,84.39,83.71,84.15,138244.0
2020-01-23 13:30:00,84.17,84.44,84.12,84.31,82406.0,84.17,84.44,84.12,84.31,82406.0
2020-01-23 13:40:00,84.31,84.5,84.29,84.38,37858.0,84.31,84.5,84.29,84.38,37858.0
2020-01-23 13:50:00,84.39,84.44,84.32,84.43,26626.0,84.39,84.44,84.32,84.43,26626.0
2020-01-23 14:00:00,84.42,84.66,84.39,84.65,47477.0,84.42,84.66,84.39,84.65,47477.0
2020-01-23 14:10:00,84.67,84.84,84.56,84.79,73255.0,84.67,84.84,84.56,84.79,73255.0
2020-01-23 14:20:00,84.8,84.91,84.61,84.76,58104.0,84.8,84.91,84.61,84.76,58104.0
2020-01-23 14:30:00,84.78,84.85,84.68,84.71,34502.0,84.78,84.85,84.68,84.71,34502.0
2020-01-23 14:40:00,84.7,84.71,84.49,84.54,36908.0,84.7,84.71,84.49,84.54,36908.0
2020-01-23 14:50:00,84.55,84.76,84.55,84.74,31830.0,84.55,84.76,84.55,84.74,31830.0
2020-01-23 15:00:00,84.74,85.01,84.69,84.97,78414.0,84.74,85.01,84.69,84.97,78414.0
2020-01-23 15:10:00,84.97,85.05,84.87,84.91,72790.0,84.97,85.05,84.87,84.91,72790.0
2020-01-23 15:20:00,84.91,85.17,84.9,85.16,86626.0,84.91,85.17,84.9,85.16,86626.0
2020-01-23 15:30:00,85.16,85.16,84.95,84.97,82927.0,85.16,85.16,84.95,84.97,82927.0
2020-01-23 15:40:00,84.96,85.05,84.83,85.0,147799.0,84.96,85.05,84.83,85.0,147799.0
2020-01-23 15:50:00,85.0,85.07,84.86,84.87,484444.0,85.0,85.07,84.86,84.87,484444.0
2020-01-24 09:30:00,84.31,84.73,83.39,83.72,208555.0,84.31,84.73,83.39,83.72,208555.0
2020-01-24 09:40:00,83.7,83.91,83.25,83.4,147317.0,83.7,83.91,83.25,83.4,147317.0
2020-01-24 09:50:00,83.46,83.51,83.21,83.41,76442.0,83.46,83.51,83.21,83.41,76442.0
2020-01-24 10:00:00,83.42,83.64,83.07,83.16,96059.0,83.42,83.64,83.07,83.16,96059.0
2020-01-24 10:10:00,83.12,83.17,82.11,82.42,338849.0,83.12,83.17,82.11,82.42,338849.0
2020-01-24 10:20:00,82.44,82.54,81.55,81.87,228563.0,82.44,82.54,81.55,81.87,228563.0
2020-01-24 10:30:00,81.87,82.52,81.86,82.45,135359.0,81.87,82.52,81.86,82.45,135359.0
2020-01-24 10:40:00,82.47,82.48,81.88,81.93,121151.0,82.47,82.48,81.88,81.93,121151.0
2020-01-24 10:50:00,81.9,82.33,81.86,82.29,85844.0,81.9,82.33,81.86,82.29,85844.0
2020-01-24 11:00:00,82.28,82.42,82.18,82.27,73207.0,82.28,82.42,82.18,82.27,73207.0
2020-01-24 11:10:00,82.29,82.29,81.6,81.77,126127.0,82.29,82.29,81.6,81.77,126127.0
2020-01-24 11:20:00,81.81,81.87,80.94,81.11,315193.0,81.81,81.87,80.94,81.11,315193.0
2020-01-24 11:30:00,81.1,81.57,80.75,81.53,193765.0,81.1,81.57,80.75,81.53,193765.0
2020-01-24 11:40:00,81.52,81.52,81.01,81.45,154981.0,81.52,81.52,81.01,81.45,154981.0
2020-01-24 11:50:00,81.45,81.86,81.45,81.67,97853.0,81.45,81.86,81.45,81.67,97853.0
2020-01-24 12:00:00,81.68,81.68,81.43,81.49,73180.0,81.68,81.68,81.43,81.49,73180.0
2020-01-24 12:10:00,81.49,81.6,81.15,81.2,85228.0,81.49,81.6,81.15,81.2,85228.0
2020-01-24 12:20:00,81.15,81.64,81.1,81.45,110591.0,81.15,81.64,81.1,81.45,110591.0
2020-01-24 12:30:00,81.48,81.52,81.38,81.47,80390.0,81.48,81.52,81.38,81.47,80390.0
2020-01-24 12:40:00,81.44,81.52,81.24,81.41,77214.0,81.44,81.52,81.24,81.41,77214.0
2020-01-24 12:50:00,81.41,81.49,81.31,81.46,65609.0,81.41,81.49,81.31,81.46,65609.0
2020-01-24 13:00:00,81.45,81.45,81.1,81.23,75353.0,81.45,81.45,81.1,81.23,75353.0
2020-01-24 13:10:00,81.23,81.35,81.14,81.32,61953.0,81.23,81.35,81.14,81.32,61953.0
2020-01-24 13:20:00,81.29,81.62,81.28,81.48,91788.0,81.29,81.62,81.28,81.48,91788.0
2020-01-24 13:30:00,81.51,81.51,81.01,81.17,74198.0,81.51,81.51,81.01,81.17,74198.0
2020-01-24 13:40:00,81.17,81.17,80.75,80.78,126639.0,81.17,81.17,80.75,80.78,126639.0
2020-01-24 13:50:00,80.77,80.94,80.76,80.87,58345.0,80.77,80.94,80.76,80.87,58345.0
2020-01-24 14:00:00,80.85,80.85,80.61,80.73,112053.0,80.85,80.85,80.61,80.73,112053.0
2020-01-24 14:10:00,80.71,80.8,80.56,80.75,81313.0,80.71,80.8,80.56,80.75,81313.0
2020-01-24 14:20:00,80.74,80.75,80.31,80.35,96423.0,80.74,80.75,80.31,80.35,96423.0
2020-01-24 14:30:00,80.35,80.64,80.28,80.64,104119.0,80.35,80.64,80.28,80.64,104119.0
2020-01-24 14:40:00,80.64,80.84,80.45,80.72,89223.0,80.64,80.84,80.45,80.72,89223.0
2020-01-24 14:50:00,80.69,81.17,80.67,81.02,79123.0,80.69,81.17,80.67,81.02,79123.0
2020-01-24 15:00:00,81.06,82.12,81.06,82.06,281024.0,81.06,82.12,81.06,82.06,281024.0
2020-01-24 15:10:00,82.09,82.14,81.7,81.98,106164.0,82.09,82.14,81.7,81.98,106164.0
2020-01-24 15:20:00,81.98,82.09,81.93,81.99,99135.0,81.98,82.09,81.93,81.99,99135.0
2020-01-24 15:30:00,82.01,82.05,81.64,81.67,123875.0,82.01,82.05,81.64,81.67,123875.0
2020-01-24 15:40:00,81.66,81.93,81.62,81.84,135913.0,81.66,81.93,81.62,81.84,135913.0
2020-01-24 15:50:00,81.83,81.92,81.62,81.91,436421.0,81.83,81.92,81.62,81.91,436421.0
2020-01-27 09:30:00,77.97,78.04,76.55,77.79,811760.0,77.97,78.04,76.55,77.79,811760.0
2020-01-27 09:40:00,77.67,78.09,77.31,77.73,571451.0,77.67,78.09,77.31,77.73,571451.0
2020-01-27 09:50:00,77.75,78.38,77.74,77.98,267400.0,77.75,78.38,77.74,77.98,267400.0
2020-01-27 10:00:00,77.95,77.96,77.35,77.74,327084.0,77.95,77.96,77.35,77.74,327084.0
2020-01-27 10:10:00,77.76,78.12,77.75,77.99,188334.0,77.76,78.12,77.75,77.99,188334.0
2020-01-27 10:20:00,77.98,78.46,77.77,78.39,182367.0,77.98,78.46,77.77,78.39,182367.0
2020-01-27 10:30:00,78.39,78.46,78.18,78.36,117182.0,78.39,78.46,78.18,78.36,117182.0
2020-01-27 10:40:00,78.34,78.43,78.14,78.3,96348.0,78.34,78.43,78.14,78.3,96348.0
2020-01-27 10:50:00,78.3,78.41,77.57,77.83,245877.0,78.3,78.41,77.57,77.83,245877.0
2020-01-27 11:00:00,77.82,78.1,77.68,77.71,99153.0,77.82,78.1,77.68,77.71,99153.0
2020-01-27 11:10:00,77.71,77.73,77.44,77.56,123478.0,77.71,77.73,77.44,77.56,123478.0
2020-01-27 11:20:00,77.55,77.73,77.37,77.67,177237.0,77.55,77.73,77.37,77.67,177237.0
2020-01-27 11:30:00,77.65,77.77,77.36,77.58,193562.0,77.65,77.77,77.36,77.58,193562.0
2020-01-27 11:40:00,77.56,78.17,77.53,77.99,97989.0,77.56,78.17,77.53,77.99,97989.0
2020-01-27 11:50:00,77.99,78.29,77.95,78.16,155100.0,77.99,78.29,77.95,78.16,155100.0
2020-01-27 12:00:00,78.15,78.41,78.12,78.24,135803.0,78.15,78.41,78.12,78.24,135803.0
2020-01-27 12:10:00,78.26,78.29,78.07,78.07,140364.0,78.26,78.29,78.07,78.07,140364.0
2020-01-27 12:20:00,78.05,78.3,78.03,78.19,76547.0,78.05,78.3,78.03,78.19,76547.0
2020-01-27 12:30:00,78.19,78.26,78.01,78.19,79725.0,78.19,78.26,78.01,78.19,79725.0
2020-01-27 12:40:00,78.18,78.23,77.93,77.99,102889.0,78.18,78.23,77.93,77.99,102889.0
2020-01-27 12:50:00,77.99,78.07,77.77,77.94,100254.0,77.99,78.07,77.77,77.94,100254.0
2020-01-27 13:00:00,77.91,78.14,77.89,77.94,52428.0,77.91,78.14,77.89,77.94,52428.0
2020-01-27 13:10:00,77.94,78.02,77.86,77.93,56397.0,77.94,78.02,77.86,77.93,56397.0
2020-01-27 13:20:00,77.93,77.99,77.76,77.88,90501.0,77.93,77.99,77.76,77.88,90501.0
2020-01-27 13:30:00,77.87,78.06,77.85,77.95,94779.0,77.87,78.06,77.85,77.95,94779.0
2020-01-27 13:40:00,77.95,78.1,77.88,77.93,109977.0,77.95,78.1,77.88,77.93,109977.0
2020-01-27 13:50:00,77.95,77.96,77.73,77.73,91574.0,77.95,77.96,77.73,77.73,91574.0
2020-01-27 14:00:00,77.73,77.78,77.58,77.77,139836.0,77.73,77.78,77.58,77.77,139836.0
2020-01-27 14:10:00,77.77,78.06,77.76,78.02,82955.0,77.77,78.06,77.76,78.02,82955.0
2020-01-27 14:20:00,78.01,78.15,77.91,78.11,78986.0,78.01,78.15,77.91,78.11,78986.0
2020-01-27 14:30:00,78.11,78.13,77.82,77.94,76623.0,78.11,78.13,77.82,77.94,76623.0
2020-01-27 14:40:00,77.94,78.07,77.91,78.0,63872.0,77.94,78.07,77.91,78.0,63872.0
2020-01-27 14:50:00,77.99,78.0,77.71,77.92,92166.0,77.99,78.0,77.71,77.92,92166.0
2020-01-27 15:00:00,77.92,78.05,77.88,77.95,83285.0,77.92,78.05,77.88,77.95,83285.0
2020-01-27 15:10:00,77.93,78.11,77.79,78.05,97756.0,77.93,78.11,77.79,78.05,97756.0
2020-01-27 15:20:00,78.05,78.11,77.86,77.95,91387.0,78.05,78.11,77.86,77.95,91387.0
2020-01-27 15:30:00,77.96,77.97,77.66,77.72,162199.0,77.96,77.97,77.66,77.72,162199.0
2020-01-27 15:40:00,77.72,77.73,77.49,77.58,257442.0,77.72,77.73,77.49,77.58,257442.0
2020-01-27 15:50:00,77.59,77.76,77.48,77.62,660274.0,77.59,77.76,77.48,77.62,660274.0
2020-01-28 09:30:00,78.25,78.48,77.91,78.17,221010.0,78.25,78.48,77.91,78.17,221010.0
2020-01-28 09:40:00,78.09,78.17,77.55,77.68,224166.0,78.09,78.17,77.55,77.68,224166.0
2020-01-28 09:50:00,77.69,78.24,77.69,78.14,104004.0,77.69,78.24,77.69,78.14,104004.0
2020-01-28 10:00:00,78.15,78.48,78.08,78.4,123031.0,78.15,78.48,78.08,78.4,123031.0
2020-01-28 10:10:00,78.42,78.43,78.21,78.25,206734.0,78.42,78.43,78.21,78.25,206734.0
2020-01-28 10:20:00,78.25,78.42,78.06,78.31,81821.0,78.25,78.42,78.06,78.31,81821.0
2020-01-28 10:30:00,78.31,78.38,78.21,78.36,59859.0,78.31,78.38,78.21,78.36,59859.0
2020-01-28 10:40:00,78.36,78.47,78.14,78.15,76670.0,78.36,78.47,78.14,78.15,76670.0
2020-01-28 10:50:00,78.14,78.25,77.96,78.12,65875.0,78.14,78.25,77.96,78.12,65875.0
2020-01-28 11:00:00,78.11,78.11,77.45,77.58,196540.0,78.11,78.11,77.45,77.58,196540.0
2020-01-28 11:10:00,77.58,77.68,77.32,77.42,145667.0,77.58,77.68,77.32,77.42,145667.0
2020-01-28 11:20:00,77.41,77.45,77.23,77.31,157697.0,77.41,77.45,77.23,77.31,157697.0
2020-01-28 11:30:00,77.29,77.44,77.14,77.33,187366.0,77.29,77.44,77.14,77.33,187366.0
2020-01-28 11:40:00,77.34,77.38,77.03,77.07,110591.0,77.34,77.38,77.03,77.07,110591.0
2020-01-28 11:50:00,77.07,77.21,77.04,77.17,87491.0,77.07,77.21,77.04,77.17,87491.0
2020-01-28 12:00:00,77.18,77.27,77.12,77.17,75468.0,77.18,77.27,77.12,77.17,75468.0
2020-01-28 12:10:00,77.17,77.43,77.14,77.24,235478.0,77.17,77.43,77.14,77.24,235478.0
2020-01-28 12:20:00,77.25,77.7,77.23,77.68,368973.0,77.25,77.7,77.23,77.68,368973.0
2020-01-28 12:30:00,77.69,77.96,77.59,77.69,243037.0,77.69,77.96,77.59,77.69,243037.0
2020-01-28 12:40:00,77.69,77.92,77.67,77.77,68555.0,77.69,77.92,77.67,77.77,68555.0
2020-01-28 12:50:00,77.78,77.91,77.66,77.83,125029.0,77.78,77.91,77.66,77.83,125029.0
2020-01-28 13:00:00,77.84,77.85,77.51,77.52,93035.0,77.84,77.85,77.51,77.52,93035.0
2020-01-28 13:10:00,77.51,77.79,77.49,77.65,68816.0,77.51,77.79,77.49,77.65,68816.0
2020-01-28 13:20:00,77.64,77.8,77.6,77.75,91873.0,77.64,77.8,77.6,77.75,91873.0
2020-01-28 13:30:00,77.75,77.77,77.5,77.64,74596.0,77.75,77.77,77.5,77.64,74596.0
2020-01-28 13:40:00,77.64,77.86,77.6,77.86,106696.0,77.64,77.86,77.6,77.86,106696.0
2020-01-28 13:50:00,77.86,77.86,77.73,77.8,45959.0,77.86,77.86,77.73,77.8,45959.0
2020-01-28 14:00:00,77.79,77.92,77.74,77.76,79655.0,77.79,77.92,77.74,77.76,79655.0
2020-01-28 14:10:00,77.75,77.98,77.7,77.96,94792.0,77.75,77.98,77.7,77.96,94792.0
2020-01-28 14:20:00,77.96,78.0,77.88,77.92,104719.0,77.96,78.0,77.88,77.92,104719.0
2020-01-28 14:30:00,77.91,78.06,77.86,77.99,91379.0,77.91,78.06,77.86,77.99,91379.0
2020-01-28 14:40:00,77.99,78.07,77.86,77.87,76702.0,77.99,78.07,77.86,77.87,76702.0
2020-01-28 14:50:00,77.87,77.91,77.64,77.68,83297.0,77.87,77.91,77.64,77.68,83297.0
2020-01-28 15:00:00,77.67,77.69,77.42,77.59,88208.0,77.67,77.69,77.42,77.59,88208.0
2020-01-28 15:10:00,77.59,77.59,77.43,77.53,57001.0,77.59,77.59,77.43,77.53,57001.0
2020-01-28 15:20:00,77.52,77.57,77.4,77.55,56502.0,77.52,77.57,77.4,77.55,56502.0
2020-01-28 15:30:00,77.55,77.56,77.21,77.23,204270.0,77.55,77.56,77.21,77.23,204270.0
2020-01-28 15:40:00,77.23,77.31,77.12,77.16,398475.0,77.23,77.31,77.12,77.16,398475.0
2020-01-28 15:50:00,77.18,77.33,77.0,77.01,530463.0,77.18,77.33,77.0,77.01,530463.0
2020-01-29 09:30:00,77.4,77.49,77.0,77.38,223274.0,77.4,77.49,77.0,77.38,223274.0
2020-01-29 09:40:00,77.39,77.4,76.83,76.86,181748.0,77.39,77.4,76.83,76.86,181748.0
2020-01-29 09:50:00,76.86,76.89,76.66,76.8,111186.0,76.86,76.89,76.66,76.8,111186.0
2020-01-29 10:00:00,76.77,76.8,76.18,76.41,243412.0,76.77,76.8,76.18,76.41,243412.0
2020-01-29 10:10:00,76.41,76.63,76.23,76.41,100968.0,76.41,76.63,76.23,76.41,100968.0
2020-01-29 10:20:00,76.4,76.61,76.31,76.52,135357.0,76.4,76.61,76.31,76.52,135357.0
2020-01-29 10:30:00,76.5,76.6,76.35,76.6,114447.0,76.5,76.6,76.35,76.6,114447.0
2020-01-29 10:40:00,76.6,76.73,76.55,76.56,119881.0,76.6,76.73,76.55,76.56,119881.0
2020-01-29 10:50:00,76.57,76.87,76.55,76.78,126492.0,76.57,76.87,76.55,76.78,126492.0
2020-01-29 11:00:00,76.78,76.81,76.57,76.63,98923.0,76.78,76.81,76.57,76.63,98923.0
2020-01-29 11:10:00,76.63,76.63,76.3,76.3,64672.0,76.63,76.63,76.3,76.3,64672.0
2020-01-29 11:20:00,76.31,76.47,76.24,76.25,72364.0,76.31,76.47,76.24,76.25,72364.0
2020-01-29 11:30:00,76.24,76.3,76.18,76.23,103458.0,76.24,76.3,76.18,76.23,103458.0
2020-01-29 11:40:00,76.22,76.26,76.04,76.25,160751.0,76.22,76.26,76.04,76.25,160751.0
2020-01-29 11:50:00,76.24,76.24,76.08,76.17,43750.0,76.24,76.24,76.08,76.17,43750.0
2020-01-29 12:00:00,76.14,76.15,76.08,76.08,44817.0,76.14,76.15,76.08,76.08,44817.0
2020-01-29 12:10:00,76.09,76.09,75.96,75.99,88839.0,76.09,76.09,75.96,75.99,88839.0
2020-01-29 12:20:00,76.0,76.23,75.98,76.23,55390.0,76.0,76.23,75.98,76.23,55390.0
2020-01-29 12:30:00,76.23,76.25,76.07,76.08,43015.0,76.23,76.25,76.07,76.08,43015.0
2020-01-29 12:40:00,76.09,76.18,75.98,76.02,53060.0,76.09,76.18,75.98,76.02,53060.0
2020-01-29 12:50:00,76.02,76.07,75.96,76.05,79965.0,76.02,76.07,75.96,76.05,79965.0
2020-01-29 13:00:00,76.05,76.06,75.95,76.01,55598.0,76.05,76.06,75.95,76.01,55598.0
2020-01-29 13:10:00,76.02,76.19,76.0,76.17,77718.0,76.02,76.19,76.0,76.17,77718.0
2020-01-29 13:20:00,76.16,76.16,76.08,76.12,54769.0,76.16,76.16,76.08,76.12,54769.0
2020-01-29 13:30:00,76.11,76.36,76.1,76.34,57589.0,76.11,76.36,76.1,76.34,57589.0
2020-01-29 13:40:00,76.31,76.49,76.27,76.44,95260.0,76.31,76.49,76.27,76.44,95260.0
2020-01-29 13:50:00,76.43,76.48,76.32,76.37,47463.0,76.43,76.48,76.32,76.37,47463.0
2020-01-29 14:00:00,76.41,76.44,76.27,76.27,38909.0,76.41,76.44,76.27,76.27,38909.0
2020-01-29 14:10:00,76.26,76.31,76.16,76.28,55429.0,76.26,76.31,76.16,76.28,55429.0
2020-01-29 14:20:00,76.29,76.29,76.15,76.19,37772.0,76.29,76.29,76.15,76.19,37772.0
2020-01-29 14:30:00,76.19,76.25,76.03,76.07,124185.0,76.19,76.25,76.03,76.07,124185.0
2020-01-29 14:40:00,76.07,76.08,75.87,75.89,98136.0,76.07,76.08,75.87,75.89,98136.0
2020-01-29 14:50:00,75.89,75.93,75.69,75.69,102498.0,75.89,75.93,75.69,75.69,102498.0
2020-01-29 15:00:00,75.71,75.78,75.54,75.74,116586.0,75.71,75.78,75.54,75.74,116586.0
2020-01-29 15:10:00,75.74,75.79,75.49,75.58,106757.0,75.74,75.79,75.49,75.58,106757.0
2020-01-29 15:20:00,75.58,75.66,75.42,75.57,97801.0,75.58,75.66,75.42,75.57,97801.0
2020-01-29 15:30:00,75.55,75.55,75.37,75.42,116247.0,75.55,75.55,75.37,75.42,116247.0
2020-01-29 15:40:00,75.41,75.41,75.1,75.21,196711.0,75.41,75.41,75.1,75.21,196711.0
2020-01-29 15:50:00,75.2,75.25,75.01,75.21,548767.0,75.2,75.25,75.01,75.21,548767.0
2020-01-30 09:30:00,74.36,75.45,74.36,75.09,192040.0,74.36,75.45,74.36,75.09,192040.0
2020-01-30 09:40:00,75.1,76.0,75.04,75.95,138290.0,75.1,76.0,75.04,75.95,138290.0
2020-01-30 09:50:00,75.93,76.1,75.73,75.94,140427.0,75.93,76.1,75.73,75.94,140427.0
2020-01-30 10:00:00,75.93,76.23,75.86,76.03,155743.0,75.93,76.23,75.86,76.03,155743.0
2020-01-30 10:10:00,76.02,76.05,75.58,75.9,149961.0,76.02,76.05,75.58,75.9,149961.0
2020-01-30 10:20:00,75.9,76.32,75.86,76.28,124301.0,75.9,76.32,75.86,76.28,124301.0
2020-01-30 10:30:00,76.28,76.33,75.7,75.7,106315.0,76.28,76.33,75.7,75.7,106315.0
2020-01-30 10:40:00,75.7,75.73,75.35,75.49,81323.0,75.7,75.73,75.35,75.49,81323.0
2020-01-30 10:50:00,75.52,75.56,75.26,75.31,67192.0,75.52,75.56,75.26,75.31,67192.0
2020-01-30 11:00:00,75.32,75.52,75.29,75.31,68013.0,75.32,75.52,75.29,75.31,68013.0
2020-01-30 11:10:00,75.3,75.47,75.11,75.16,78418.0,75.3,75.47,75.11,75.16,78418.0
2020-01-30 11:20:00,75.16,75.53,75.13,75.44,48427.0,75.16,75.53,75.13,75.44,48427.0
2020-01-30 11:30:00,75.42,75.51,75.22,75.47,41846.0,75.42,75.51,75.22,75.47,41846.0
2020-01-30 11:40:00,75.45,75.62,75.44,75.58,52837.0,75.45,75.62,75.44,75.58,52837.0
2020-01-30 11:50:00,75.58,75.66,75.41,75.44,44901.0,75.58,75.66,75.41,75.44,44901.0
2020-01-30 12:00:00,75.39,75.47,75.36,75.39,44235.0,75.39,75.47,75.36,75.39,44235.0
2020-01-30 12:10:00,75.39,75.44,75.23,75.29,31713.0,75.39,75.44,75.23,75.29,31713.0
2020-01-30 12:20:00,75.29,75.3,75.12,75.13,38870.0,75.29,75.3,75.12,75.13,38870.0
2020-01-30 12:30:00,75.17,75.28,74.76,74.95,94524.0,75.17,75.28,74.76,74.95,94524.0
2020-01-30 12:40:00,74.94,75.03,74.82,74.97,43421.0,74.94,75.03,74.82,74.97,43421.0
2020-01-30 12:50:00,74.99,75.16,74.96,75.02,34585.0,74.99,75.16,74.96,75.02,34585.0
2020-01-30 13:00:00,75.03,75.07,74.88,74.96,26361.0,75.03,75.07,74.88,74.96,26361.0
2020-01-30 13:10:00,74.96,75.19,74.96,75.08,27895.0,74.96,75.19,74.96,75.08,27895.0
2020-01-30 13:20:00,75.09,75.3,75.06,75.22,61283.0,75.09,75.3,75.06,75.22,61283.0
2020-01-30 13:30:00,75.23,75.39,75.13,75.36,39090.0,75.23,75.39,75.13,75.36,39090.0
2020-01-30 13:40:00,75.34,75.54,75.34,75.45,39802.0,75.34,75.54,75.34,75.45,39802.0
2020-01-30 13:50:00,75.42,75.49,75.39,75.49,29759.0,75.42,75.49,75.39,75.49,29759.0
2020-01-30 14:00:00,75.5,75.68,75.46,75.65,64708.0,75.5,75.68,75.46,75.65,64708.0
2020-01-30 14:10:00,75.65,75.77,75.57,75.74,42895.0,75.65,75.77,75.57,75.74,42895.0
2020-01-30 14:20:00,75.73,75.83,75.63,75.78,47052.0,75.73,75.83,75.63,75.78,47052.0
2020-01-30 14:30:00,75.78,75.81,75.59,75.67,51041.0,75.78,75.81,75.59,75.67,51041.0
2020-01-30 14:40:00,75.66,75.99,75.26,75.84,292251.0,75.66,75.99,75.26,75.84,292251.0
2020-01-30 14:50:00,75.85,76.65,75.8,76.64,229046.0,75.85,76.65,75.8,76.64,229046.0
2020-01-30 15:00:00,76.64,77.22,76.57,76.84,300218.0,76.64,77.22,76.57,76.84,300218.0
2020-01-30 15:10:00,76.84,77.3,76.84,77.29,214440.0,76.84,77.3,76.84,77.29,214440.0
2020-01-30 15:20:00,77.29,77.53,77.22,77.29,199884.0,77.29,77.53,77.22,77.29,199884.0
2020-01-30 15:30:00,77.28,77.65,77.24,77.63,237565.0,77.28,77.65,77.24,77.63,237565.0
2020-01-30 15:40:00,77.63,77.96,77.61,77.96,279495.0,77.63,77.96,77.61,77.96,279495.0
2020-01-30 15:50:00,77.98,77.98,77.74,77.75,576891.0,77.98,77.98,77.74,77.75,576891.0
2020-01-31 09:30:00,77.17,77.29,76.39,76.41,150500.0,77.17,77.29,76.39,76.41,150500.0
2020-01-31 09:40:00,76.37,76.41,75.98,76.22,93098.0,76.37,76.41,75.98,76.22,93098.0
2020-01-31 09:50:00,76.24,76.44,76.0,76.25,89222.0,76.24,76.44,76.0,76.25,89222.0
2020-01-31 10:00:00,76.25,76.31,75.77,75.81,161250.0,76.25,76.31,75.77,75.81,161250.0
2020-01-31 10:10:00,75.78,76.09,75.61,76.08,136469.0,75.78,76.09,75.61,76.08,136469.0
2020-01-31 10:20:00,76.07,76.2,75.79,75.79,76645.0,76.07,76.2,75.79,75.79,76645.0
2020-01-31 10:30:00,75.8,75.86,75.54,75.8,82806.0,75.8,75.86,75.54,75.8,82806.0
2020-01-31 10:40:00,75.8,76.01,75.75,75.85,83123.0,75.8,76.01,75.75,75.85,83123.0
2020-01-31 10:50:00,75.87,75.87,75.64,75.7,41876.0,75.87,75.87,75.64,75.7,41876.0
2020-01-31 11:00:00,75.68,75.7,75.35,75.4,69928.0,75.68,75.7,75.35,75.4,69928.0
2020-01-31 11:10:00,75.36,75.8,75.36,75.73,101283.0,75.36,75.8,75.36,75.73,101283.0
2020-01-31 11:20:00,75.71,75.71,75.43,75.56,58994.0,75.71,75.71,75.43,75.56,58994.0
2020-01-31 11:30:00,75.55,75.73,75.28,75.35,89215.0,75.55,75.73,75.28,75.35,89215.0
2020-01-31 11:40:00,75.34,75.71,75.22,75.65,67919.0,75.34,75.71,75.22,75.65,67919.0
2020-01-31 11:50:00,75.66,75.72,75.56,75.63,36467.0,75.66,75.72,75.56,75.63,36467.0
2020-01-31 12:00:00,75.67,75.67,75.46,75.53,40898.0,75.67,75.67,75.46,75.53,40898.0
2020-01-31 12:10:00,75.55,75.63,75.26,75.31,42254.0,75.55,75.63,75.26,75.31,42254.0
2020-01-31 12:20:00,75.33,75.57,75.33,75.54,40298.0,75.33,75.57,75.33,75.54,40298.0
2020-01-31 12:30:00,75.53,75.53,75.11,75.16,91614.0,75.53,75.53,75.11,75.16,91614.0
2020-01-31 12:40:00,75.14,75.28,74.68,74.72,210880.0,75.14,75.28,74.68,74.72,210880.0
2020-01-31 12:50:00,74.69,75.09,74.52,74.98,146383.0,74.69,75.09,74.52,74.98,146383.0
2020-01-31 13:00:00,74.97,75.28,74.96,75.09,66878.0,74.97,75.28,74.96,75.09,66878.0
2020-01-31 13:10:00,75.07,75.08,74.92,74.95,77478.0,75.07,75.08,74.92,74.95,77478.0
2020-01-31 13:20:00,74.95,75.25,74.9,75.24,95105.0,74.95,75.25,74.9,75.24,95105.0
2020-01-31 13:30:00,75.24,75.47,75.17,75.4,77324.0,75.24,75.47,75.17,75.4,77324.0
2020-01-31 13:40:00,75.4,75.52,75.15,75.24,59835.0,75.4,75.52,75.15,75.24,59835.0
2020-01-31 13:50:00,75.23,75.39,75.13,75.32,46598.0,75.23,75.39,75.13,75.32,46598.0
2020-01-31 14:00:00,75.32,75.54,75.32,75.37,78005.0,75.32,75.54,75.32,75.37,78005.0
2020-01-31 14:10:00,75.37,75.39,75.09,75.2,95470.0,75.37,75.39,75.09,75.2,95470.0
2020-01-31 14:20:00,75.15,75.15,74.91,75.01,45450.0,75.15,75.15,74.91,75.01,45450.0
2020-01-31 14:30:00,75.0,75.23,74.93,74.96,61248.0,75.0,75.23,74.93,74.96,61248.0
2020-01-31 14:40:00,74.95,74.99,74.66,74.67,85553.0,74.95,74.99,74.66,74.67,85553.0
2020-01-31 14:50:00,74.67,74.94,74.61,74.85,86718.0,74.67,74.94,74.61,74.85,86718.0
2020-01-31 15:00:00,74.84,74.93,74.8,74.86,63047.0,74.84,74.93,74.8,74.86,63047.0
2020-01-31 15:10:00,74.86,74.95,74.76,74.88,70157.0,74.86,74.95,74.76,74.88,70157.0
2020-01-31 15:20:00,74.91,75.04,74.78,74.78,72050.0,74.91,75.04,74.78,74.78,72050.0
2020-01-31 15:30:00,74.78,74.81,74.62,74.65,89571.0,74.78,74.81,74.62,74.65,89571.0
2020-01-31 15:40:00,74.64,74.95,74.56,74.68,205756.0,74.64,74.95,74.56,74.68,205756.0
2020-01-31 15:50:00,74.67,74.97,74.67,74.78,421260.0,74.67,74.97,74.67,74.78,421260.0
2020-02-03 09:30:00,75.54,77.12,75.4,76.41,300719.0,75.54,77.12,75.4,76.41,300719.0
2020-02-03 09:40:00,76.4,76.64,76.38,76.47,94873.0,76.4,76.64,76.38,76.47,94873.0
2020-02-03 09:50:00,76.5,76.95,76.28,76.92,100845.0,76.5,76.95,76.28,76.92,100845.0
2020-02-03 10:00:00,76.96,77.05,76.45,76.7,106948.0,76.96,77.05,76.45,76.7,106948.0
2020-02-03 10:10:00,76.68,76.84,76.44,76.46,83765.0,76.68,76.84,76.44,76.46,83765.0
2020-02-03 10:20:00,76.49,76.74,76.4,76.58,44223.0,76.49,76.74,76.4,76.58,44223.0
2020-02-03 10:30:00,76.59,76.59,76.25,76.26,35328.0,76.59,76.59,76.25,76.26,35328.0
2020-02-03 10:40:00,76.24,76.3,76.03,76.06,58457.0,76.24,76.3,76.03,76.06,58457.0
2020-02-03 10:50:00,76.05,76.05,75.89,75.97,35393.0,76.05,76.05,75.89,75.97,35393.0
2020-02-03 11:00:00,75.95,76.03,75.76,75.85,48596.0,75.95,76.03,75.76,75.85,48596.0
2020-02-03 11:10:00,75.88,75.95,75.6,75.64,59722.0,75.88,75.95,75.6,75.64,59722.0
2020-02-03 11:20:00,75.65,75.71,75.57,75.64,27911.0,75.65,75.71,75.57,75.64,27911.0
2020-02-03 11:30:00,75.65,75.66,75.23,75.24,140123.0,75.65,75.66,75.23,75.24,140123.0
2020-02-03 11:40:00,75.22,75.23,74.92,75.0,100016.0,75.22,75.23,74.92,75.0,100016.0
2020-02-03 11:50:00,74.99,75.48,74.97,75.4,62020.0,74.99,75.48,74.97,75.4,62020.0
2020-02-03 12:00:00,75.42,75.66,75.42,75.49,31392.0,75.42,75.66,75.42,75.49,31392.0
2020-02-03 12:10:00,75.49,75.79,75.48,75.78,30107.0,75.49,75.79,75.48,75.78,30107.0
2020-02-03 12:20:00,75.76,75.85,75.69,75.71,39487.0,75.76,75.85,75.69,75.71,39487.0
2020-02-03 12:30:00,75.72,75.73,75.5,75.59,46051.0,75.72,75.73,75.5,75.59,46051.0
2020-02-03 12:40:00,75.63,75.7,75.58,75.67,20850.0,75.63,75.7,75.58,75.67,20850.0
2020-02-03 12:50:00,75.71,75.73,75.61,75.63,28932.0,75.71,75.73,75.61,75.63,28932.0
2020-02-03 13:00:00,75.63,75.65,75.46,75.48,28533.0,75.63,75.65,75.46,75.48,28533.0
2020-02-03 13:10:00,75.48,75.59,75.32,75.58,42945.0,75.48,75.59,75.32,75.58,42945.0
2020-02-03 13:20:00,75.57,75.59,75.51,75.55,37761.0,75.57,75.59,75.51,75.55,37761.0
2020-02-03 13:30:00,75.54,75.71,75.48,75.65,81541.0,75.54,75.71,75.48,75.65,81541.0
2020-02-03 13:40:00,75.64,75.65,75.45,75.52,34756.0,75.64,75.65,75.45,75.52,34756.0
2020-02-03 13:50:00,75.52,75.54,75.46,75.5,28614.0,75.52,75.54,75.46,75.5,28614.0
2020-02-03 14:00:00,75.49,75.51,75.37,75.37,36949.0,75.49,75.51,75.37,75.37,36949.0
2020-02-03 14:10:00,75.36,75.36,75.26,75.34,25653.0,75.36,75.36,75.26,75.34,25653.0
2020-02-03 14:20:00,75.35,75.41,75.23,75.29,38583.0,75.35,75.41,75.23,75.29,38583.0
2020-02-03 14:30:00,75.28,75.37,75.22,75.29,24884.0,75.28,75.37,75.22,75.29,24884.0
2020-02-03 14:40:00,75.26,75.4,75.24,75.4,29787.0,75.26,75.4,75.24,75.4,29787.0
2020-02-03 14:50:00,75.4,75.44,75.32,75.35,37219.0,75.4,75.44,75.32,75.35,37219.0
2020-02-03 15:00:00,75.34,75.35,75.16,75.16,45212.0,75.34,75.35,75.16,75.16,45212.0
2020-02-03 15:10:00,75.17,75.23,75.04,75.22,55166.0,75.17,75.23,75.04,75.22,55166.0
2020-02-03 15:20:00,75.22,75.31,75.17,75.29,102032.0,75.22,75.31,75.17,75.29,102032.0
2020-02-03 15:30:00,75.3,75.3,75.12,75.15,68161.0,75.3,75.3,75.12,75.15,68161.0
2020-02-03 15:40:00,75.16,75.23,74.97,74.97,117917.0,75.16,75.23,74.97,74.97,117917.0
2020-02-03 15:50:00,74.98,75.16,74.88,74.91,330695.0,74.98,75.16,74.88,74.91,330695.0
2020-02-04 09:30:00,76.64,77.94,76.5,77.39,413397.0,76.64,77.94,76.5,77.39,413397.0
2020-02-04 09:40:00,77.44,77.58,77.26,77.43,158385.0,77.44,77.58,77.26,77.43,158385.0
2020-02-04 09:50:00,77.48,78.19,77.48,78.09,272274.0,77.48,78.19,77.48,78.09,272274.0
2020-02-04 10:00:00,78.12,78.22,77.99,78.08,325867.0,78.12,78.22,77.99,78.08,325867.0
2020-02-04 10:10:00,78.09,78.14,77.9,78.05,215951.0,78.09,78.14,77.9,78.05,215951.0
2020-02-04 10:20:00,78.02,78.25,77.97,78.25,152119.0,78.02,78.25,77.97,78.25,152119.0
2020-02-04 10:30:00,78.24,78.45,78.18,78.34,111337.0,78.24,78.45,78.18,78.34,111337.0
2020-02-04 10:40:00,78.33,78.48,78.24,78.48,144200.0,78.33,78.48,78.24,78.48,144200.0
2020-02-04 10:50:00,78.46,78.52,78.23,78.29,73361.0,78.46,78.52,78.23,78.29,73361.0
2020-02-04 11:00:00,78.36,78.69,78.28,78.58,96959.0,78.36,78.69,78.28,78.58,96959.0
2020-02-04 11:10:00,78.59,78.81,78.59,78.7,81587.0,78.59,78.81,78.59,78.7,81587.0
2020-02-04 11:20:00,78.7,78.87,78.62,78.86,71898.0,78.7,78.87,78.62,78.86,71898.0
2020-02-04 11:30:00,78.85,78.93,78.72,78.81,113137.0,78.85,78.93,78.72,78.81,113137.0
2020-02-04 11:40:00,78.81,78.9,78.43,78.43,114330.0,78.81,78.9,78.43,78.43,114330.0
2020-02-04 11:50:00,78.43,78.74,78.41,78.72,70445.0,78.43,78.74,78.41,78.72,70445.0
2020-02-04 12:00:00,78.71,78.74,78.6,78.7,74384.0,78.71,78.74,78.6,78.7,74384.0
2020-02-04 12:10:00,78.71,78.73,78.46,78.46,50314.0,78.71,78.73,78.46,78.46,50314.0
2020-02-04 12:20:00,78.48,78.56,78.41,78.44,45819.0,78.48,78.56,78.41,78.44,45819.0
2020-02-04 12:30:00,78.44,78.62,78.44,78.5,37416.0,78.44,78.62,78.44,78.5,37416.0
2020-02-04 12:40:00,78.51,78.57,78.47,78.54,38571.0,78.51,78.57,78.47,78.54,38571.0
2020-02-04 12:50:00,78.55,78.56,78.41,78.49,77174.0,78.55,78.56,78.41,78.49,77174.0
2020-02-04 13:00:00,78.5,78.54,78.35,78.46,49436.0,78.5,78.54,78.35,78.46,49436.0
2020-02-04 13:10:00,78.45,78.49,78.4,78.44,36961.0,78.45,78.49,78.4,78.44,36961.0
2020-02-04 13:20:00,78.43,78.51,78.4,78.51,36758.0,78.43,78.51,78.4,78.51,36758.0
2020-02-04 13:30:00,78.52,78.78,78.5,78.77,84043.0,78.52,78.78,78.5,78.77,84043.0
2020-02-04 13:40:00,78.77,78.93,78.72,78.91,74014.0,78.77,78.93,78.72,78.91,74014.0
2020-02-04 13:50:00,78.92,79.28,78.9,79.25,118040.0,78.92,79.28,78.9,79.25,118040.0
2020-02-04 14:00:00,79.25,79.39,79.22,79.35,96906.0,79.25,79.39,79.22,79.35,96906.0
2020-02-04 14:10:00,79.35,79.45,79.28,79.35,79344.0,79.35,79.45,79.28,79.35,79344.0
2020-02-04 14:20:00,79.34,79.53,79.16,79.16,107144.0,79.34,79.53,79.16,79.16,107144.0
2020-02-04 14:30:00,79.15,79.19,78.89,79.12,81336.0,79.15,79.19,78.89,79.12,81336.0
2020-02-04 14:40:00,79.13,79.2,78.95,79.04,75122.0,79.13,79.2,78.95,79.04,75122.0
2020-02-04 14:50:00,79.05,79.16,78.92,79.11,118317.0,79.05,79.16,78.92,79.11,118317.0
2020-02-04 15:00:00,79.1,79.26,79.09,79.14,82564.0,79.1,79.26,79.09,79.14,82564.0
2020-02-04 15:10:00,79.14,79.28,79.13,79.24,101720.0,79.14,79.28,79.13,79.24,101720.0
2020-02-04 15:20:00,79.26,79.38,79.21,79.23,88390.0,79.26,79.38,79.21,79.23,88390.0
2020-02-04 15:30:00,79.23,79.35,79.18,79.26,95211.0,79.23,79.35,79.18,79.26,95211.0
2020-02-04 15:40:00,79.26,79.33,78.91,79.05,171148.0,79.26,79.33,78.91,79.05,171148.0
2020-02-04 15:50:00,79.05,79.09,78.89,78.89,464861.0,79.05,79.09,78.89,78.89,464861.0
2020-02-05 09:30:00,80.8,81.08,80.41,80.76,356756.0,80.8,81.08,80.41,80.76,356756.0
2020-02-05 09:40:00,80.76,81.07,80.61,80.98,222875.0,80.76,81.07,80.61,80.98,222875.0
2020-02-05 09:50:00,80.97,81.22,80.75,80.78,229697.0,80.97,81.22,80.75,80.78,229697.0
2020-02-05 10:00:00,80.75,81.06,80.68,80.9,343703.0,80.75,81.06,80.68,80.9,343703.0
2020-02-05 10:10:00,80.88,80.92,80.3,80.5,205695.0,80.88,80.92,80.3,80.5,205695.0
2020-02-05 10:20:00,80.5,80.57,80.23,80.46,246182.0,80.5,80.57,80.23,80.46,246182.0
2020-02-05 10:30:00,80.44,80.47,80.05,80.11,126585.0,80.44,80.47,80.05,80.11,126585.0
2020-02-05 10:40:00,80.11,80.37,80.1,80.14,72480.0,80.11,80.37,80.1,80.14,72480.0
2020-02-05 10:50:00,80.14,80.79,80.12,80.72,100801.0,80.14,80.79,80.12,80.72,100801.0
2020-02-05 11:00:00,80.71,81.12,80.62,81.09,107677.0,80.71,81.12,80.62,81.09,107677.0
2020-02-05 11:10:00,81.09,81.47,81.08,81.44,163111.0,81.09,81.47,81.08,81.44,163111.0
2020-02-05 11:20:00,81.45,81.49,81.07,81.22,62945.0,81.45,81.49,81.07,81.22,62945.0
2020-02-05 11:30:00,81.22,81.26,81.09,81.21,69109.0,81.22,81.26,81.09,81.21,69109.0
2020-02-05 11:40:00,81.19,81.19,81.05,81.19,47878.0,81.19,81.19,81.05,81.19,47878.0
2020-02-05 11:50:00,81.17,81.23,81.11,81.19,30149.0,81.17,81.23,81.11,81.19,30149.0
2020-02-05 12:00:00,81.18,81.19,80.97,81.13,64401.0,81.18,81.19,80.97,81.13,64401.0
2020-02-05 12:10:00,81.16,81.2,81.07,81.07,37027.0,81.16,81.2,81.07,81.07,37027.0
2020-02-05 12:20:00,81.09,81.12,81.02,81.02,43620.0,81.09,81.12,81.02,81.02,43620.0
2020-02-05 12:30:00,81.02,81.41,80.99,81.41,65667.0,81.02,81.41,80.99,81.41,65667.0
2020-02-05 12:40:00,81.42,81.53,81.24,81.52,69846.0,81.42,81.53,81.24,81.52,69846.0
2020-02-05 12:50:00,81.51,81.71,81.5,81.71,70117.0,81.51,81.71,81.5,81.71,70117.0
2020-02-05 13:00:00,81.7,81.79,81.63,81.73,73143.0,81.7,81.79,81.63,81.73,73143.0
2020-02-05 13:10:00,81.73,81.97,81.64,81.95,96716.0,81.73,81.97,81.64,81.95,96716.0
2020-02-05 13:20:00,81.93,82.0,81.84,81.95,110005.0,81.93,82.0,81.84,81.95,110005.0
2020-02-05 13:30:00,81.95,82.02,81.78,82.01,144646.0,81.95,82.02,81.78,82.01,144646.0
2020-02-05 13:40:00,82.02,82.19,81.99,82.19,169504.0,82.02,82.19,81.99,82.19,169504.0
2020-02-05 13:50:00,82.19,82.24,81.99,82.05,107283.0,82.19,82.24,81.99,82.05,107283.0
2020-02-05 14:00:00,82.05,82.15,81.73,81.73,139528.0,82.05,82.15,81.73,81.73,139528.0
2020-02-05 14:10:00,81.72,81.98,81.67,81.98,86790.0,81.72,81.98,81.67,81.98,86790.0
2020-02-05 14:20:00,81.98,82.1,81.96,82.08,102314.0,81.98,82.1,81.96,82.08,102314.0
2020-02-05 14:30:00,82.07,82.19,81.97,82.18,60153.0,82.07,82.19,81.97,82.18,60153.0
2020-02-05 14:40:00,82.19,82.27,82.12,82.23,76530.0,82.19,82.27,82.12,82.23,76530.0
2020-02-05 14:50:00,82.24,82.31,82.2,82.25,83495.0,82.24,82.31,82.2,82.25,83495.0
2020-02-05 15:00:00,82.26,82.36,82.21,82.34,122542.0,82.26,82.36,82.21,82.34,122542.0
2020-02-05 15:10:00,82.32,82.35,82.14,82.19,110258.0,82.32,82.35,82.14,82.19,110258.0
2020-02-05 15:20:00,82.18,82.31,81.89,81.9,109175.0,82.18,82.31,81.89,81.9,109175.0
2020-02-05 15:30:00,81.9,82.13,81.81,82.02,104520.0,81.9,82.13,81.81,82.02,104520.0
2020-02-05 15:40:00,82.01,82.18,81.98,82.01,157517.0,82.01,82.18,81.98,82.01,157517.0
2020-02-05 15:50:00,82.0,82.02,81.71,81.85,403796.0,82.0,82.02,81.71,81.85,403796.0
2020-02-06 09:30:00,82.4,82.73,81.77,81.97,196204.0,82.4,82.73,81.77,81.97,196204.0
2020-02-06 09:40:00,81.99,81.99,81.07,81.21,101313.0,81.99,81.99,81.07,81.21,101313.0
2020-02-06 09:50:00,81.19,81.79,81.1,81.75,47604.0,81.19,81.79,81.1,81.75,47604.0
2020-02-06 10:00:00,81.79,82.09,81.52,82.0,72823.0,81.79,82.09,81.52,82.0,72823.0
2020-02-06 10:10:00,81.99,82.13,81.53,81.59,77047.0,81.99,82.13,81.53,81.59,77047.0
2020-02-06 10:20:00,81.58,81.6,81.33,81.34,229121.0,81.58,81.6,81.33,81.34,229121.0
2020-02-06 10:30:00,81.33,81.35,80.73,80.82,242231.0,81.33,81.35,80.73,80.82,242231.0
2020-02-06 10:40:00,80.82,80.97,80.64,80.66,112095.0,80.82,80.97,80.64,80.66,112095.0
2020-02-06 10:50:00,80.65,80.76,80.27,80.54,100607.0,80.65,80.76,80.27,80.54,100607.0
2020-02-06 11:00:00,80.54,80.6,80.26,80.52,98520.0,80.54,80.6,80.26,80.52,98520.0
2020-02-06 11:10:00,80.52,80.62,80.03,80.12,104021.0,80.52,80.62,80.03,80.12,104021.0
2020-02-06 11:20:00,80.12,80.27,80.07,80.24,55568.0,80.12,80.27,80.07,80.24,55568.0
2020-02-06 11:30:00,80.22,80.32,80.15,80.3,36482.0,80.22,80.32,80.15,80.3,36482.0
2020-02-06 11:40:00,80.29,80.5,80.13,80.4,56586.0,80.29,80.5,80.13,80.4,56586.0
2020-02-06 11:50:00,80.4,80.45,80.05,80.09,37178.0,80.4,80.45,80.05,80.09,37178.0
2020-02-06 12:00:00,80.04,80.06,79.88,79.88,63375.0,80.04,80.06,79.88,79.88,63375.0
2020-02-06 12:10:00,79.91,80.09,79.84,80.09,58347.0,79.91,80.09,79.84,80.09,58347.0
2020-02-06 12:20:00,80.11,80.25,80.09,80.17,47115.0,80.11,80.25,80.09,80.17,47115.0
2020-02-06 12:30:00,80.18,80.2,80.06,80.17,27535.0,80.18,80.2,80.06,80.17,27535.0
2020-02-06 12:40:00,80.17,80.18,79.97,80.05,56646.0,80.17,80.18,79.97,80.05,56646.0
2020-02-06 12:50:00,80.06,80.23,80.02,80.2,51170.0,80.06,80.23,80.02,80.2,51170.0
2020-02-06 13:00:00,80.18,80.23,79.95,80.01,48177.0,80.18,80.23,79.95,80.01,48177.0
2020-02-06 13:10:00,80.0,80.16,80.0,80.1,37879.0,80.0,80.16,80.0,80.1,37879.0
2020-02-06 13:20:00,80.1,80.2,79.94,79.99,84230.0,80.1,80.2,79.94,79.99,84230.0
2020-02-06 13:30:00,79.97,80.0,79.79,79.91,85791.0,79.97,80.0,79.79,79.91,85791.0
2020-02-06 13:40:00,79.92,80.08,79.91,80.02,52666.0,79.92,80.08,79.91,80.02,52666.0
2020-02-06 13:50:00,80.02,80.12,80.0,80.06,23135.0,80.02,80.12,80.0,80.06,23135.0
2020-02-06 14:00:00,80.06,80.09,80.01,80.06,32829.0,80.06,80.09,80.01,80.06,32829.0
2020-02-06 14:10:00,80.07,80.09,79.98,80.02,33947.0,80.07,80.09,79.98,80.02,33947.0
2020-02-06 14:20:00,80.02,80.09,79.97,80.09,37479.0,80.02,80.09,79.97,80.09,37479.0
2020-02-06 14:30:00,80.1,80.13,80.0,80.04,26247.0,80.1,80.13,80.0,80.04,26247.0
2020-02-06 14:40:00,80.06,80.15,80.05,80.11,29733.0,80.06,80.15,80.05,80.11,29733.0
2020-02-06 14:50:00,80.09,80.17,80.0,80.0,60621.0,80.09,80.17,80.0,80.0,60621.0
2020-02-06 15:00:00,80.0,80.09,79.94,80.09,58048.0,80.0,80.09,79.94,80.09,58048.0
2020-02-06 15:10:00,80.1,80.11,79.96,80.06,71387.0,80.1,80.11,79.96,80.06,71387.0
2020-02-06 15:20:00,80.06,80.1,80.0,80.01,95248.0,80.06,80.1,80.0,80.01,95248.0
2020-02-06 15:30:00,80.02,80.23,80.01,80.18,86019.0,80.02,80.23,80.01,80.18,86019.0
2020-02-06 15:40:00,80.18,80.52,80.17,80.5,159434.0,80.18,80.52,80.17,80.5,159434.0
2020-02-06 15:50:00,80.49,80.7,80.32,80.51,467796.0,80.49,80.7,80.32,80.51,467796.0
2020-02-07 09:30:00,80.06,80.24,79.49,79.85,123928.0,80.06,80.24,79.49,79.85,123928.0
2020-02-07 09:40:00,79.81,79.84,79.04,79.52,127299.0,79.81,79.84,79.04,79.52,127299.0
2020-02-07 09:50:00,79.54,79.64,78.95,79.04,122285.0,79.54,79.64,78.95,79.04,122285.0
2020-02-07 10:00:00,79.02,79.11,78.65,78.68,164009.0,79.02,79.11,78.65,78.68,164009.0
2020-02-07 10:10:00,78.66,79.07,78.65,79.06,105279.0,78.66,79.07,78.65,79.06,105279.0
2020-02-07 10:20:00,79.07,79.36,79.04,79.28,95229.0,79.07,79.36,79.04,79.28,95229.0
2020-02-07 10:30:00,79.26,79.42,79.09,79.18,64793.0,79.26,79.42,79.09,79.18,64793.0
2020-02-07 10:40:00,79.17,79.28,78.8,78.8,68899.0,79.17,79.28,78.8,78.8,68899.0
2020-02-07 10:50:00,78.8,78.9,78.73,78.84,62030.0,78.8,78.9,78.73,78.84,62030.0
2020-02-07 11:00:00,78.82,79.02,78.76,78.95,25733.0,78.82,79.02,78.76,78.95,25733.0
2020-02-07 11:10:00,78.98,79.14,78.94,79.14,31589.0,78.98,79.14,78.94,79.14,31589.0
2020-02-07 11:20:00,79.14,79.26,79.11,79.12,40525.0,79.14,79.26,79.11,79.12,40525.0
2020-02-07 11:30:00,79.11,79.28,79.07,79.1,85383.0,79.11,79.28,79.07,79.1,85383.0
2020-02-07 11:40:00,79.08,79.14,79.02,79.09,31695.0,79.08,79.14,79.02,79.09,31695.0
2020-02-07 11:50:00,79.13,79.26,79.1,79.17,26466.0,79.13,79.26,79.1,79.17,26466.0
2020-02-07 12:00:00,79.16,79.48,79.06,79.29,39470.0,79.16,79.48,79.06,79.29,39470.0
2020-02-07 12:10:00,79.28,79.41,79.22,79.37,23577.0,79.28,79.41,79.22,79.37,23577.0
2020-02-07 12:20:00,79.37,79.42,79.26,79.36,20663.0,79.37,79.42,79.26,79.36,20663.0
2020-02-07 12:30:00,79.35,79.36,79.17,79.27,27663.0,79.35,79.36,79.17,79.27,27663.0
2020-02-07 12:40:00,79.27,79.33,79.2,79.33,19568.0,79.27,79.33,79.2,79.33,19568.0
2020-02-07 12:50:00,79.3,79.53,79.23,79.53,29295.0,79.3,79.53,79.23,79.53,29295.0
2020-02-07 13:00:00,79.54,79.64,79.52,79.56,43608.0,79.54,79.64,79.52,79.56,43608.0
2020-02-07 13:10:00,79.57,79.57,79.46,79.48,27345.0,79.57,79.57,79.46,79.48,27345.0
2020-02-07 13:20:00,79.48,79.81,79.47,79.79,51165.0,79.48,79.81,79.47,79.79,51165.0
2020-02-07 13:30:00,79.8,79.93,79.75,79.77,107564.0,79.8,79.93,79.75,79.77,107564.0
2020-02-07 13:40:00,79.77,79.87,79.75,79.86,41278.0,79.77,79.87,79.75,79.86,41278.0
2020-02-07 13:50:00,79.84,79.86,79.5,79.55,25447.0,79.84,79.86,79.5,79.55,25447.0
2020-02-07 14:00:00,79.54,79.54,79.32,79.41,44215.0,79.54,79.54,79.32,79.41,44215.0
2020-02-07 14:10:00,79.4,79.64,79.36,79.6,58544.0,79.4,79.64,79.36,79.6,58544.0
2020-02-07 14:20:00,79.58,79.65,79.53,79.61,30126.0,79.58,79.65,79.53,79.61,30126.0
2020-02-07 14:30:00,79.62,79.74,79.61,79.65,27280.0,79.62,79.74,79.61,79.65,27280.0
2020-02-07 14:40:00,79.63,79.71,79.53,79.55,23626.0,79.63,79.71,79.53,79.55,23626.0
2020-02-07 14:50:00,79.61,79.63,79.48,79.6,34190.0,79.61,79.63,79.48,79.6,34190.0
2020-02-07 15:00:00,79.61,79.73,79.55,79.7,56223.0,79.61,79.73,79.55,79.7,56223.0
2020-02-07 15:10:00,79.7,79.8,79.68,79.75,37731.0,79.7,79.8,79.68,79.75,37731.0
2020-02-07 15:20:00,79.74,79.78,79.6,79.74,33494.0,79.74,79.78,79.6,79.74,33494.0
2020-02-07 15:30:00,79.73,79.8,79.68,79.75,58851.0,79.73,79.8,79.68,79.75,58851.0
2020-02-07 15:40:00,79.74,79.85,79.7,79.71,75940.0,79.74,79.85,79.7,79.71,75940.0
2020-02-07 15:50:00,79.72,79.74,79.32,79.48,198319.0,79.72,79.74,79.32,79.48,198319.0
2020-02-10 09:30:00,78.94,79.34,78.42,78.8,109558.0,78.94,79.34,78.42,78.8,109558.0
2020-02-10 09:40:00,78.8,78.89,78.0,78.11,147392.0,78.8,78.89,78.0,78.11,147392.0
2020-02-10 09:50:00,78.15,78.35,77.78,78.29,207456.0,78.15,78.35,77.78,78.29,207456.0
2020-02-10 10:00:00,78.3,78.86,78.3,78.82,66756.0,78.3,78.86,78.3,78.82,66756.0
2020-02-10 10:10:00,78.8,78.85,78.62,78.62,86144.0,78.8,78.85,78.62,78.62,86144.0
2020-02-10 10:20:00,78.65,78.71,78.52,78.55,40604.0,78.65,78.71,78.52,78.55,40604.0
2020-02-10 10:30:00,78.59,78.64,78.43,78.59,33274.0,78.59,78.64,78.43,78.59,33274.0
2020-02-10 10:40:00,78.61,78.71,78.53,78.63,27645.0,78.61,78.71,78.53,78.63,27645.0
2020-02-10 10:50:00,78.63,78.72,78.51,78.56,41894.0,78.63,78.72,78.51,78.56,41894.0
2020-02-10 11:00:00,78.55,78.58,78.4,78.5,39966.0,78.55,78.58,78.4,78.5,39966.0
2020-02-10 11:10:00,78.5,78.6,78.4,78.4,20127.0,78.5,78.6,78.4,78.4,20127.0
2020-02-10 11:20:00,78.42,78.6,78.35,78.55,26761.0,78.42,78.6,78.35,78.55,26761.0
2020-02-10 11:30:00,78.55,78.62,78.41,78.59,28837.0,78.55,78.62,78.41,78.59,28837.0
2020-02-10 11:40:00,78.57,78.78,78.55,78.76,24463.0,78.57,78.78,78.55,78.76,24463.0
2020-02-10 11:50:00,78.76,78.78,78.7,78.77,32686.0,78.76,78.78,78.7,78.77,32686.0
2020-02-10 12:00:00,78.76,78.87,78.68,78.8,50334.0,78.76,78.87,78.68,78.8,50334.0
2020-02-10 12:10:00,78.81,78.94,78.81,78.86,57508.0,78.81,78.94,78.81,78.86,57508.0
2020-02-10 12:20:00,78.88,78.97,78.83,78.96,43815.0,78.88,78.97,78.83,78.96,43815.0
2020-02-10 12:30:00,78.96,79.06,78.95,79.04,35273.0,78.96,79.06,78.95,79.04,35273.0
2020-02-10 12:40:00,79.04,79.07,78.92,79.05,32164.0,79.04,79.07,78.92,79.05,32164.0
2020-02-10 12:50:00,79.04,79.14,78.97,79.14,43334.0,79.04,79.14,78.97,79.14,43334.0
2020-02-10 13:00:00,79.14,79.25,79.09,79.19,58649.0,79.14,79.25,79.09,79.19,58649.0
2020-02-10 13:10:00,79.17,79.22,79.11,79.19,47286.0,79.17,79.22,79.11,79.19,47286.0
2020-02-10 13:20:00,79.18,79.39,79.17,79.36,34993.0,79.18,79.39,79.17,79.36,34993.0
2020-02-10 13:30:00,79.38,79.44,79.34,79.43,45221.0,79.38,79.44,79.34,79.43,45221.0
2020-02-10 13:40:00,79.44,79.44,79.32,79.35,42277.0,79.44,79.44,79.32,79.35,42277.0
2020-02-10 13:50:00,79.35,79.57,79.31,79.56,55888.0,79.35,79.57,79.31,79.56,55888.0
2020-02-10 14:00:00,79.57,79.61,79.47,79.57,34064.0,79.57,79.61,79.47,79.57,34064.0
2020-02-10 14:10:00,79.58,79.6,79.36,79.37,61642.0,79.58,79.6,79.36,79.37,61642.0
2020-02-10 14:20:00,79.37,79.45,79.28,79.28,30398.0,79.37,79.45,79.28,79.28,30398.0
2020-02-10 14:30:00,79.26,79.43,79.17,79.2,69360.0,79.26,79.43,79.17,79.2,69360.0
2020-02-10 14:40:00,79.19,79.2,79.07,79.18,39516.0,79.19,79.2,79.07,79.18,39516.0
2020-02-10 14:50:00,79.18,79.25,79.1,79.17,29578.0,79.18,79.25,79.1,79.17,29578.0
2020-02-10 15:00:00,79.16,79.26,79.06,79.21,35260.0,79.16,79.26,79.06,79.21,35260.0
2020-02-10 15:10:00,79.22,79.23,79.13,79.16,25163.0,79.22,79.23,79.13,79.16,25163.0
2020-02-10 15:20:00,79.16,79.33,79.16,79.27,42071.0,79.16,79.33,79.16,79.27,42071.0
2020-02-10 15:30:00,79.26,79.31,79.19,79.27,39672.0,79.26,79.31,79.19,79.27,39672.0
2020-02-10 15:40:00,79.27,79.36,79.26,79.31,61284.0,79.27,79.36,79.26,79.31,61284.0
2020-02-10 15:50:00,79.31,79.47,79.24,79.47,167838.0,79.31,79.47,79.24,79.47,167838.0
2020-02-11 09:30:00,80.02,80.68,79.94,80.2,168883.0,80.02,80.68,79.94,80.2,168883.0
2020-02-11 09:40:00,80.15,81.09,80.03,81.08,115349.0,80.15,81.09,80.03,81.08,115349.0
2020-02-11 09:50:00,81.1,81.45,80.8,80.85,168302.0,81.1,81.45,80.8,80.85,168302.0
2020-02-11 10:00:00,80.88,81.14,80.76,81.14,69471.0,80.88,81.14,80.76,81.14,69471.0
2020-02-11 10:10:00,81.16,81.23,80.95,80.98,70677.0,81.16,81.23,80.95,80.98,70677.0
2020-02-11 10:20:00,81.0,81.36,80.96,81.28,53165.0,81.0,81.36,80.96,81.28,53165.0
2020-02-11 10:30:00,81.28,81.3,81.06,81.09,29989.0,81.28,81.3,81.06,81.09,29989.0
2020-02-11 10:40:00,81.11,81.38,81.05,81.36,37655.0,81.11,81.38,81.05,81.36,37655.0
2020-02-11 10:50:00,81.36,81.4,81.27,81.37,34368.0,81.36,81.4,81.27,81.37,34368.0
2020-02-11 11:00:00,81.37,81.44,81.27,81.32,42694.0,81.37,81.44,81.27,81.32,42694.0
2020-02-11 11:10:00,81.34,81.43,81.16,81.16,50238.0,81.34,81.43,81.16,81.16,50238.0
2020-02-11 11:20:00,81.19,81.19,80.91,81.01,28065.0,81.19,81.19,80.91,81.01,28065.0
2020-02-11 11:30:00,81.01,81.04,80.71,80.73,40387.0,81.01,81.04,80.71,80.73,40387.0
2020-02-11 11:40:00,80.73,80.84,80.6,80.71,31192.0,80.73,80.84,80.6,80.71,31192.0
2020-02-11 11:50:00,80.7,80.85,80.63,80.64,20288.0,80.7,80.85,80.63,80.64,20288.0
2020-02-11 12:00:00,80.65,80.74,80.58,80.67,17933.0,80.65,80.74,80.58,80.67,17933.0
2020-02-11 12:10:00,80.65,80.78,80.54,80.75,24077.0,80.65,80.78,80.54,80.75,24077.0
2020-02-11 12:20:00,80.75,80.77,80.64,80.75,21076.0,80.75,80.77,80.64,80.75,21076.0
2020-02-11 12:30:00,80.72,80.85,80.67,80.84,17375.0,80.72,80.85,80.67,80.84,17375.0
2020-02-11 12:40:00,80.84,80.88,80.77,80.77,19308.0,80.84,80.88,80.77,80.77,19308.0
2020-02-11 12:50:00,80.78,81.2,80.77,81.18,37300.0,80.78,81.2,80.77,81.18,37300.0
2020-02-11 13:00:00,81.19,81.19,80.92,80.95,48356.0,81.19,81.19,80.92,80.95,48356.0
2020-02-11 13:10:00,80.94,80.98,80.88,80.93,20352.0,80.94,80.98,80.88,80.93,20352.0
2020-02-11 13:20:00,80.94,80.98,80.78,80.95,34512.0,80.94,80.98,80.78,80.95,34512.0
2020-02-11 13:30:00,80.97,81.08,80.96,81.0,32602.0,80.97,81.08,80.96,81.0,32602.0
2020-02-11 13:40:00,81.01,81.15,81.0,81.1,30164.0,81.01,81.15,81.0,81.1,30164.0
2020-02-11 13:50:00,81.09,81.09,80.88,80.92,34038.0,81.09,81.09,80.88,80.92,34038.0
2020-02-11 14:00:00,80.92,80.96,80.72,80.76,23315.0,80.92,80.96,80.72,80.76,23315.0
2020-02-11 14:10:00,80.74,80.78,80.69,80.7,20833.0,80.74,80.78,80.69,80.7,20833.0
2020-02-11 14:20:00,80.71,80.73,80.57,80.67,68131.0,80.71,80.73,80.57,80.67,68131.0
2020-02-11 14:30:00,80.67,80.98,80.66,80.96,35005.0,80.67,80.98,80.66,80.96,35005.0
2020-02-11 14:40:00,80.98,81.03,80.9,81.03,25303.0,80.98,81.03,80.9,81.03,25303.0
2020-02-11 14:50:00,81.03,81.04,80.72,80.78,39859.0,81.03,81.04,80.72,80.78,39859.0
2020-02-11 15:00:00,80.78,80.82,80.69,80.7,37627.0,80.78,80.82,80.69,80.7,37627.0
2020-02-11 15:10:00,80.7,80.72,80.55,80.56,68628.0,80.7,80.72,80.55,80.56,68628.0
2020-02-11 15:20:00,80.56,80.84,80.55,80.83,29452.0,80.56,80.84,80.55,80.83,29452.0
2020-02-11 15:30:00,80.8,80.83,80.7,80.79,48835.0,80.8,80.83,80.7,80.79,48835.0
2020-02-11 15:40:00,80.79,80.87,80.69,80.71,54744.0,80.79,80.87,80.69,80.71,54744.0
2020-02-11 15:50:00,80.69,80.72,80.49,80.52,208993.0,80.69,80.72,80.49,80.52,208993.0
2020-02-12 09:30:00,81.09,82.29,81.0,82.04,174758.0,81.09,82.29,81.0,82.04,174758.0
2020-02-12 09:40:00,82.02,82.27,81.71,81.94,84090.0,82.02,82.27,81.71,81.94,84090.0
2020-02-12 09:50:00,81.89,82.03,81.77,81.78,66145.0,81.89,82.03,81.77,81.78,66145.0
2020-02-12 10:00:00,81.79,81.88,81.54,81.65,43077.0,81.79,81.88,81.54,81.65,43077.0
2020-02-12 10:10:00,81.62,81.92,81.56,81.92,42660.0,81.62,81.92,81.56,81.92,42660.0
2020-02-12 10:20:00,81.94,82.12,81.9,81.9,48395.0,81.94,82.12,81.9,81.9,48395.0
2020-02-12 10:30:00,81.84,81.94,81.78,81.8,31102.0,81.84,81.94,81.78,81.8,31102.0
2020-02-12 10:40:00,81.82,81.84,81.62,81.67,65344.0,81.82,81.84,81.62,81.67,65344.0
2020-02-12 10:50:00,81.64,81.67,81.41,81.58,94371.0,81.64,81.67,81.41,81.58,94371.0
2020-02-12 11:00:00,81.58,81.81,81.56,81.7,53292.0,81.58,81.81,81.56,81.7,53292.0
2020-02-12 11:10:00,81.68,82.1,81.66,82.1,40482.0,81.68,82.1,81.66,82.1,40482.0
2020-02-12 11:20:00,82.11,82.14,81.94,82.02,33737.0,82.11,82.14,81.94,82.02,33737.0
2020-02-12 11:30:00,82.01,82.1,81.53,81.53,34956.0,82.01,82.1,81.53,81.53,34956.0
2020-02-12 11:40:00,81.54,81.59,81.46,81.55,30183.0,81.54,81.59,81.46,81.55,30183.0
2020-02-12 11:50:00,81.53,81.63,81.46,81.63,33466.0,81.53,81.63,81.46,81.63,33466.0
2020-02-12 12:00:00,81.64,81.75,81.62,81.72,21836.0,81.64,81.75,81.62,81.72,21836.0
2020-02-12 12:10:00,81.72,81.73,81.62,81.7,19401.0,81.72,81.73,81.62,81.7,19401.0
2020-02-12 12:20:00,81.69,81.74,81.62,81.67,16774.0,81.69,81.74,81.62,81.67,16774.0
2020-02-12 12:30:00,81.67,81.7,81.53,81.58,18981.0,81.67,81.7,81.53,81.58,18981.0
2020-02-12 12:40:00,81.58,81.59,81.52,81.55,18363.0,81.58,81.59,81.52,81.55,18363.0
2020-02-12 12:50:00,81.54,81.58,81.42,81.47,19859.0,81.54,81.58,81.42,81.47,19859.0
2020-02-12 13:00:00,81.48,81.76,81.47,81.7,23755.0,81.48,81.76,81.47,81.7,23755.0
2020-02-12 13:10:00,81.69,82.06,81.68,82.03,45443.0,81.69,82.06,81.68,82.03,45443.0
2020-02-12 13:20:00,82.02,82.07,81.91,82.02,28732.0,82.02,82.07,81.91,82.02,28732.0
2020-02-12 13:30:00,82.01,82.24,81.99,82.09,45105.0,82.01,82.24,81.99,82.09,45105.0
2020-02-12 13:40:00,82.1,82.18,82.05,82.05,27572.0,82.1,82.18,82.05,82.05,27572.0
2020-02-12 13:50:00,82.03,82.24,82.02,82.17,23748.0,82.03,82.24,82.02,82.17,23748.0
2020-02-12 14:00:00,82.18,82.5,82.16,82.5,71094.0,82.18,82.5,82.16,82.5,71094.0
2020-02-12 14:10:00,82.51,82.6,82.29,82.34,52014.0,82.51,82.6,82.29,82.34,52014.0
2020-02-12 14:20:00,82.31,82.39,82.2,82.23,39913.0,82.31,82.39,82.2,82.23,39913.0
2020-02-12 14:30:00,82.23,82.26,82.12,82.22,41945.0,82.23,82.26,82.12,82.22,41945.0
2020-02-12 14:40:00,82.21,82.22,82.12,82.19,38421.0,82.21,82.22,82.12,82.19,38421.0
2020-02-12 14:50:00,82.18,82.21,82.05,82.09,32886.0,82.18,82.21,82.05,82.09,32886.0
2020-02-12 15:00:00,82.08,82.08,81.91,81.94,40899.0,82.08,82.08,81.91,81.94,40899.0
2020-02-12 15:10:00,81.94,82.26,81.9,82.24,52610.0,81.94,82.26,81.9,82.24,52610.0
2020-02-12 15:20:00,82.25,82.25,82.15,82.2,51583.0,82.25,82.25,82.15,82.2,51583.0
2020-02-12 15:30:00,82.2,82.29,82.14,82.25,61490.0,82.2,82.29,82.14,82.25,61490.0
2020-02-12 15:40:00,82.25,82.35,82.2,82.31,77796.0,82.25,82.35,82.2,82.31,77796.0
2020-02-12 15:50:00,82.32,82.36,82.19,82.2,245199.0,82.32,82.36,82.19,82.2,245199.0
2020-02-13 09:30:00,81.0,81.74,80.39,81.34,104273.0,81.0,81.74,80.39,81.34,104273.0
2020-02-13 09:40:00,81.4,81.53,80.88,81.42,103702.0,81.4,81.53,80.88,81.42,103702.0
2020-02-13 09:50:00,81.4,81.52,80.74,80.74,112104.0,81.4,81.52,80.74,80.74,112104.0
2020-02-13 10:00:00,80.74,80.98,80.37,80.82,74299.0,80.74,80.98,80.37,80.82,74299.0
2020-02-13 10:10:00,80.83,80.89,80.55,80.7,59226.0,80.83,80.89,80.55,80.7,59226.0
2020-02-13 10:20:00,80.71,80.91,80.63,80.66,37392.0,80.71,80.91,80.63,80.66,37392.0
2020-02-13 10:30:00,80.66,80.71,80.37,80.52,77257.0,80.66,80.71,80.37,80.52,77257.0
2020-02-13 10:40:00,80.54,81.06,80.47,80.93,54633.0,80.54,81.06,80.47,80.93,54633.0
2020-02-13 10:50:00,80.95,81.09,80.74,80.76,41075.0,80.95,81.09,80.74,80.76,41075.0
2020-02-13 11:00:00,80.77,80.85,80.68,80.78,29833.0,80.77,80.85,80.68,80.78,29833.0
2020-02-13 11:10:00,80.78,80.87,80.75,80.87,26157.0,80.78,80.87,80.75,80.87,26157.0
2020-02-13 11:20:00,80.88,81.08,80.84,81.01,23824.0,80.88,81.08,80.84,81.01,23824.0
2020-02-13 11:30:00,81.02,81.08,80.87,81.05,26338.0,81.02,81.08,80.87,81.05,26338.0
2020-02-13 11:40:00,81.05,81.06,80.78,80.9,20315.0,81.05,81.06,80.78,80.9,20315.0
2020-02-13 11:50:00,80.86,81.07,80.84,81.03,17216.0,80.86,81.07,80.84,81.03,17216.0
2020-02-13 12:00:00,81.01,81.04,80.89,81.02,22474.0,81.01,81.04,80.89,81.02,22474.0
2020-02-13 12:10:00,81.01,81.01,80.92,80.95,17228.0,81.01,81.01,80.92,80.95,17228.0
2020-02-13 12:20:00,80.94,80.97,80.76,80.8,29714.0,80.94,80.97,80.76,80.8,29714.0
2020-02-13 12:30:00,80.79,80.81,80.65,80.78,28926.0,80.79,80.81,80.65,80.78,28926.0
2020-02-13 12:40:00,80.78,80.86,80.73,80.86,26309.0,80.78,80.86,80.73,80.86,26309.0
2020-02-13 12:50:00,80.88,80.91,80.79,80.8,18461.0,80.88,80.91,80.79,80.8,18461.0
2020-02-13 13:00:00,80.8,80.81,80.63,80.64,41795.0,80.8,80.81,80.63,80.64,41795.0
2020-02-13 13:10:00,80.65,80.66,80.5,80.56,61894.0,80.65,80.66,80.5,80.56,61894.0
2020-02-13 13:20:00,80.57,80.76,80.55,80.76,29743.0,80.57,80.76,80.55,80.76,29743.0
2020-02-13 13:30:00,80.76,80.76,80.65,80.7,20295.0,80.76,80.76,80.65,80.7,20295.0
2020-02-13 13:40:00,80.67,80.77,80.66,80.7,50276.0,80.67,80.77,80.66,80.7,50276.0
2020-02-13 13:50:00,80.7,80.75,80.58,80.6,25839.0,80.7,80.75,80.58,80.6,25839.0
2020-02-13 14:00:00,80.6,80.68,80.57,80.6,86737.0,80.6,80.68,80.57,80.6,86737.0
2020-02-13 14:10:00,80.61,80.76,80.61,80.73,21518.0,80.61,80.76,80.61,80.73,21518.0
2020-02-13 14:20:00,80.76,80.79,80.71,80.79,35405.0,80.76,80.79,80.71,80.79,35405.0
2020-02-13 14:30:00,80.79,80.84,80.66,80.66,51884.0,80.79,80.84,80.66,80.66,51884.0
2020-02-13 14:40:00,80.65,80.66,80.5,80.53,60110.0,80.65,80.66,80.5,80.53,60110.0
2020-02-13 14:50:00,80.55,80.72,80.54,80.62,32693.0,80.55,80.72,80.54,80.62,32693.0
2020-02-13 15:00:00,80.63,80.7,80.51,80.67,47026.0,80.63,80.7,80.51,80.67,47026.0
2020-02-13 15:10:00,80.66,80.82,80.65,80.82,25466.0,80.66,80.82,80.65,80.82,25466.0
2020-02-13 15:20:00,80.81,80.91,80.77,80.86,33928.0,80.81,80.91,80.77,80.86,33928.0
2020-02-13 15:30:00,80.85,80.87,80.76,80.81,60308.0,80.85,80.87,80.76,80.81,60308.0
2020-02-13 15:40:00,80.82,80.92,80.79,80.85,160557.0,80.82,80.92,80.79,80.85,160557.0
2020-02-13 15:50:00,80.85,81.08,80.84,81.01,260474.0,80.85,81.08,80.84,81.01,260474.0
2020-02-14 09:30:00,81.02,81.38,80.82,80.92,65518.0,81.02,81.38,80.82,80.92,65518.0
2020-02-14 09:40:00,80.98,81.27,80.75,81.15,91904.0,80.98,81.27,80.75,81.15,91904.0
2020-02-14 09:50:00,81.18,81.28,80.99,81.26,55757.0,81.18,81.28,80.99,81.26,55757.0
2020-02-14 10:00:00,81.27,81.44,81.18,81.26,39616.0,81.27,81.44,81.18,81.26,39616.0
2020-02-14 10:10:00,81.28,81.28,80.99,81.06,26905.0,81.28,81.28,80.99,81.06,26905.0
2020-02-14 10:20:00,81.06,81.13,81.0,81.04,15062.0,81.06,81.13,81.0,81.04,15062.0
2020-02-14 10:30:00,81.02,81.02,80.66,80.69,37757.0,81.02,81.02,80.66,80.69,37757.0
2020-02-14 10:40:00,80.7,80.82,80.7,80.75,17458.0,80.7,80.82,80.7,80.75,17458.0
2020-02-14 10:50:00,80.75,80.84,80.7,80.82,10479.0,80.75,80.84,80.7,80.82,10479.0
2020-02-14 11:00:00,80.82,80.83,80.6,80.6,29839.0,80.82,80.83,80.6,80.6,29839.0
2020-02-14 11:10:00,80.62,80.8,80.61,80.78,34055.0,80.62,80.8,80.61,80.78,34055.0
2020-02-14 11:20:00,80.79,80.98,80.78,80.9,15260.0,80.79,80.98,80.78,80.9,15260.0
2020-02-14 11:30:00,80.93,81.08,80.92,81.05,18496.0,80.93,81.08,80.92,81.05,18496.0
2020-02-14 11:40:00,81.01,81.01,80.73,80.75,28627.0,81.01,81.01,80.73,80.75,28627.0
2020-02-14 11:50:00,80.7,80.8,80.67,80.7,13933.0,80.7,80.8,80.67,80.7,13933.0
2020-02-14 12:00:00,80.69,80.72,80.61,80.65,24622.0,80.69,80.72,80.61,80.65,24622.0
2020-02-14 12:10:00,80.65,80.65,80.44,80.5,36843.0,80.65,80.65,80.44,80.5,36843.0
2020-02-14 12:20:00,80.52,80.61,80.49,80.55,55194.0,80.52,80.61,80.49,80.55,55194.0
2020-02-14 12:30:00,80.56,80.62,80.35,80.4,42931.0,80.56,80.62,80.35,80.4,42931.0
2020-02-14 12:40:00,80.38,80.38,80.07,80.14,62034.0,80.38,80.38,80.07,80.14,62034.0
2020-02-14 12:50:00,80.15,80.2,80.07,80.12,61974.0,80.15,80.2,80.07,80.12,61974.0
2020-02-14 13:00:00,80.11,80.13,79.98,80.03,47957.0,80.11,80.13,79.98,80.03,47957.0
2020-02-14 13:10:00,80.03,80.08,79.7,79.72,51932.0,80.03,80.08,79.7,79.72,51932.0
2020-02-14 13:20:00,79.7,79.91,79.69,79.83,36210.0,79.7,79.91,79.69,79.83,36210.0
2020-02-14 13:30:00,79.82,79.83,79.65,79.69,72605.0,79.82,79.83,79.65,79.69,72605.0
2020-02-14 13:40:00,79.68,79.69,79.56,79.56,71674.0,79.68,79.69,79.56,79.56,71674.0
2020-02-14 13:50:00,79.56,79.68,79.55,79.66,49299.0,79.56,79.68,79.55,79.66,49299.0
2020-02-14 14:00:00,79.66,79.81,79.59,79.68,39119.0,79.66,79.81,79.59,79.68,39119.0
2020-02-14 14:10:00,79.68,79.74,79.4,79.56,60603.0,79.68,79.74,79.4,79.56,60603.0
2020-02-14 14:20:00,79.58,79.66,79.58,79.63,26040.0,79.58,79.66,79.58,79.63,26040.0
2020-02-14 14:30:00,79.62,79.94,79.52,79.84,49794.0,79.62,79.94,79.52,79.84,49794.0
2020-02-14 14:40:00,79.84,79.88,79.72,79.8,22520.0,79.84,79.88,79.72,79.8,22520.0
2020-02-14 14:50:00,79.79,79.79,79.7,79.71,33337.0,79.79,79.79,79.7,79.71,33337.0
2020-02-14 15:00:00,79.72,79.74,79.66,79.7,29931.0,79.72,79.74,79.66,79.7,29931.0
2020-02-14 15:10:00,79.7,79.76,79.55,79.61,30575.0,79.7,79.76,79.55,79.61,30575.0
2020-02-14 15:20:00,79.61,79.7,79.58,79.66,30693.0,79.61,79.7,79.58,79.66,30693.0
2020-02-14 15:30:00,79.64,79.65,79.49,79.52,101870.0,79.64,79.65,79.49,79.52,101870.0
2020-02-14 15:40:00,79.52,79.55,79.48,79.5,144845.0,79.52,79.55,79.48,79.5,144845.0
2020-02-14 15:50:00,79.5,79.59,79.4,79.59,357288.0,79.5,79.59,79.4,79.59,357288.0
2020-02-18 09:30:00,79.19,79.78,78.91,79.44,122416.0,79.19,79.78,78.91,79.44,122416.0
2020-02-18 09:40:00,79.51,79.96,79.51,79.84,56060.0,79.51,79.96,79.51,79.84,56060.0
2020-02-18 09:50:00,79.82,79.83,79.42,79.43,47875.0,79.82,79.83,79.42,79.43,47875.0
2020-02-18 10:00:00,79.4,79.56,79.26,79.54,31333.0,79.4,79.56,79.26,79.54,31333.0
2020-02-18 10:10:00,79.52,79.62,79.23,79.24,31244.0,79.52,79.62,79.23,79.24,31244.0
2020-02-18 10:20:00,79.29,79.41,79.1,79.11,59387.0,79.29,79.41,79.1,79.11,59387.0
2020-02-18 10:30:00,79.1,79.46,79.1,79.45,63222.0,79.1,79.46,79.1,79.45,63222.0
2020-02-18 10:40:00,79.46,79.66,79.42,79.57,68509.0,79.46,79.66,79.42,79.57,68509.0
2020-02-18 10:50:00,79.55,79.64,79.49,79.64,23572.0,79.55,79.64,79.49,79.64,23572.0
2020-02-18 11:00:00,79.62,79.66,79.37,79.39,23871.0,79.62,79.66,79.37,79.39,23871.0
2020-02-18 11:10:00,79.39,79.43,79.17,79.17,55945.0,79.39,79.43,79.17,79.17,55945.0
2020-02-18 11:20:00,79.18,79.26,79.04,79.14,30555.0,79.18,79.26,79.04,79.14,30555.0
2020-02-18 11:30:00,79.18,79.19,78.94,78.98,38258.0,79.18,79.19,78.94,78.98,38258.0
2020-02-18 11:40:00,78.96,78.99,78.72,78.75,34193.0,78.96,78.99,78.72,78.75,34193.0
2020-02-18 11:50:00,78.76,78.83,78.67,78.69,29586.0,78.76,78.83,78.67,78.69,29586.0
2020-02-18 12:00:00,78.69,78.84,78.68,78.84,28321.0,78.69,78.84,78.68,78.84,28321.0
2020-02-18 12:10:00,78.84,78.85,78.67,78.75,50443.0,78.84,78.85,78.67,78.75,50443.0
2020-02-18 12:20:00,78.74,78.74,78.65,78.7,43350.0,78.74,78.74,78.65,78.7,43350.0
2020-02-18 12:30:00,78.7,79.19,78.67,79.18,193961.0,78.7,79.19,78.67,79.18,193961.0
2020-02-18 12:40:00,79.18,79.67,79.17,79.36,100328.0,79.18,79.67,79.17,79.36,100328.0
2020-02-18 12:50:00,79.37,79.83,79.27,79.81,195793.0,79.37,79.83,79.27,79.81,195793.0
2020-02-18 13:00:00,79.82,80.6,79.74,80.35,407017.0,79.82,80.6,79.74,80.35,407017.0
2020-02-18 13:10:00,80.34,80.57,80.22,80.31,108065.0,80.34,80.57,80.22,80.31,108065.0
2020-02-18 13:20:00,80.3,80.37,80.15,80.3,40275.0,80.3,80.37,80.15,80.3,40275.0
2020-02-18 13:30:00,80.3,80.31,79.95,80.05,78871.0,80.3,80.31,79.95,80.05,78871.0
2020-02-18 13:40:00,80.05,80.09,79.91,80.08,34540.0,80.05,80.09,79.91,80.08,34540.0
2020-02-18 13:50:00,80.08,80.08,79.92,80.0,27465.0,80.08,80.08,79.92,80.0,27465.0
2020-02-18 14:00:00,80.01,80.18,79.94,80.1,35361.0,80.01,80.18,79.94,80.1,35361.0
2020-02-18 14:10:00,80.13,80.2,80.01,80.16,29305.0,80.13,80.2,80.01,80.16,29305.0
2020-02-18 14:20:00,80.17,80.28,80.12,80.19,58969.0,80.17,80.28,80.12,80.19,58969.0
2020-02-18 14:30:00,80.18,80.26,80.11,80.15,36619.0,80.18,80.26,80.11,80.15,36619.0
2020-02-18 14:40:00,80.15,80.35,80.14,80.3,56073.0,80.15,80.35,80.14,80.3,56073.0
2020-02-18 14:50:00,80.3,80.35,80.19,80.26,45534.0,80.3,80.35,80.19,80.26,45534.0
2020-02-18 15:00:00,80.27,80.31,80.23,80.29,30523.0,80.27,80.31,80.23,80.29,30523.0
2020-02-18 15:10:00,80.28,80.51,80.24,80.45,62395.0,80.28,80.51,80.24,80.45,62395.0
2020-02-18 15:20:00,80.45,80.61,80.44,80.54,73465.0,80.45,80.61,80.44,80.54,73465.0
2020-02-18 15:30:00,80.55,80.58,80.37,80.38,64937.0,80.55,80.58,80.37,80.38,64937.0
2020-02-18 15:40:00,80.37,80.63,80.37,80.53,75870.0,80.37,80.63,80.37,80.53,75870.0
2020-02-18 15:50:00,80.51,80.52,80.19,80.25,210774.0,80.51,80.52,80.19,80.25,210774.0
2020-02-19 09:30:00,80.85,80.94,80.26,80.52,129143.0,80.85,80.94,80.26,80.52,129143.0
2020-02-19 09:40:00,80.52,80.69,80.26,80.63,92839.0,80.52,80.69,80.26,80.63,92839.0
2020-02-19 09:50:00,80.68,80.78,80.46,80.57,53949.0,80.68,80.78,80.46,80.57,53949.0
2020-02-19 10:00:00,80.57,80.57,80.18,80.25,45485.0,80.57,80.57,80.18,80.25,45485.0
2020-02-19 10:10:00,80.26,80.44,80.18,80.32,45567.0,80.26,80.44,80.18,80.32,45567.0
2020-02-19 10:20:00,80.32,80.44,80.14,80.18,34044.0,80.32,80.44,80.14,80.18,34044.0
2020-02-19 10:30:00,80.2,80.25,79.89,79.96,48929.0,80.2,80.25,79.89,79.96,48929.0
2020-02-19 10:40:00,79.98,80.02,79.68,79.76,51521.0,79.98,80.02,79.68,79.76,51521.0
2020-02-19 10:50:00,79.75,80.04,79.66,79.98,200170.0,79.75,80.04,79.66,79.98,200170.0
2020-02-19 11:00:00,79.98,80.0,79.69,79.79,257157.0,79.98,80.0,79.69,79.79,257157.0
2020-02-19 11:10:00,79.81,79.91,79.77,79.79,51268.0,79.81,79.91,79.77,79.79,51268.0
2020-02-19 11:20:00,79.81,79.9,79.72,79.82,47381.0,79.81,79.9,79.72,79.82,47381.0
2020-02-19 11:30:00,79.81,79.84,79.71,79.79,36817.0,79.81,79.84,79.71,79.79,36817.0
2020-02-19 11:40:00,79.79,79.81,79.47,79.68,71456.0,79.79,79.81,79.47,79.68,71456.0
2020-02-19 11:50:00,79.68,79.72,79.62,79.69,17142.0,79.68,79.72,79.62,79.69,17142.0
2020-02-19 12:00:00,79.68,79.97,79.68,79.85,29281.0,79.68,79.97,79.68,79.85,29281.0
2020-02-19 12:10:00,79.85,79.96,79.83,79.93,22545.0,79.85,79.96,79.83,79.93,22545.0
2020-02-19 12:20:00,79.9,79.94,79.7,79.7,19952.0,79.9,79.94,79.7,79.7,19952.0
2020-02-19 12:30:00,79.71,79.89,79.71,79.89,21739.0,79.71,79.89,79.71,79.89,21739.0
2020-02-19 12:40:00,79.88,80.04,79.87,80.01,18125.0,79.88,80.04,79.87,80.01,18125.0
2020-02-19 12:50:00,80.02,80.08,79.98,80.01,25844.0,80.02,80.08,79.98,80.01,25844.0
2020-02-19 13:00:00,80.0,80.1,80.0,80.04,16820.0,80.0,80.1,80.0,80.04,16820.0
2020-02-19 13:10:00,80.03,80.15,80.03,80.06,17783.0,80.03,80.15,80.03,80.06,17783.0
2020-02-19 13:20:00,80.06,80.08,79.95,80.01,15514.0,80.06,80.08,79.95,80.01,15514.0
2020-02-19 13:30:00,80.02,80.02,79.89,79.92,18185.0,80.02,80.02,79.89,79.92,18185.0
2020-02-19 13:40:00,79.92,79.95,79.82,79.84,23953.0,79.92,79.95,79.82,79.84,23953.0
2020-02-19 13:50:00,79.84,79.97,79.83,79.94,18345.0,79.84,79.97,79.83,79.94,18345.0
2020-02-19 14:00:00,79.94,79.95,79.82,79.84,24584.0,79.94,79.95,79.82,79.84,24584.0
2020-02-19 14:10:00,79.85,79.87,79.8,79.86,26839.0,79.85,79.87,79.8,79.86,26839.0
2020-02-19 14:20:00,79.88,79.95,79.87,79.9,25410.0,79.88,79.95,79.87,79.9,25410.0
2020-02-19 14:30:00,79.9,79.95,79.86,79.93,13879.0,79.9,79.95,79.86,79.93,13879.0
2020-02-19 14:40:00,79.94,79.96,79.89,79.94,23933.0,79.94,79.96,79.89,79.94,23933.0
2020-02-19 14:50:00,79.94,79.95,79.88,79.92,19134.0,79.94,79.95,79.88,79.92,19134.0
2020-02-19 15:00:00,79.92,79.94,79.74,79.79,23911.0,79.92,79.94,79.74,79.79,23911.0
2020-02-19 15:10:00,79.8,79.81,79.63,79.73,31458.0,79.8,79.81,79.63,79.73,31458.0
2020-02-19 15:20:00,79.74,79.87,79.71,79.81,36412.0,79.74,79.87,79.71,79.81,36412.0
2020-02-19 15:30:00,79.81,79.86,79.77,79.79,50894.0,79.81,79.86,79.77,79.79,50894.0
2020-02-19 15:40:00,79.79,79.87,79.64,79.65,54506.0,79.79,79.87,79.64,79.65,54506.0
2020-02-19 15:50:00,79.64,79.73,79.19,79.42,610990.0,79.64,79.73,79.19,79.42,610990.0
2020-02-20 09:30:00,79.2,80.87,79.2,80.74,136551.0,79.2,80.87,79.2,80.74,136551.0
2020-02-20 09:40:00,80.75,80.98,80.55,80.84,81331.0,80.75,80.98,80.55,80.84,81331.0
2020-02-20 09:50:00,80.85,81.05,80.47,80.59,56496.0,80.85,81.05,80.47,80.59,56496.0
2020-02-20 10:00:00,80.61,81.1,80.57,81.01,66493.0,80.61,81.1,80.57,81.01,66493.0
2020-02-20 10:10:00,81.05,81.67,80.97,81.35,162960.0,81.05,81.67,80.97,81.35,162960.0
2020-02-20 10:20:00,81.33,81.42,81.18,81.25,50215.0,81.33,81.42,81.18,81.25,50215.0
2020-02-20 10:30:00,81.22,81.22,80.91,80.92,75022.0,81.22,81.22,80.91,80.92,75022.0
2020-02-20 10:40:00,80.91,81.03,80.83,80.93,50596.0,80.91,81.03,80.83,80.93,50596.0
2020-02-20 10:50:00,80.93,80.95,80.72,80.8,53402.0,80.93,80.95,80.72,80.8,53402.0
2020-02-20 11:00:00,80.78,80.98,80.77,80.9,39130.0,80.78,80.98,80.77,80.9,39130.0
2020-02-20 11:10:00,80.89,80.89,80.53,80.56,45203.0,80.89,80.89,80.53,80.56,45203.0
2020-02-20 11:20:00,80.56,80.69,80.35,80.4,47400.0,80.56,80.69,80.35,80.4,47400.0
2020-02-20 11:30:00,80.43,80.46,79.72,80.13,76116.0,80.43,80.46,79.72,80.13,76116.0
2020-02-20 11:40:00,80.1,80.36,80.06,80.19,29971.0,80.1,80.36,80.06,80.19,29971.0
2020-02-20 11:50:00,80.17,80.4,80.13,80.15,30292.0,80.17,80.4,80.13,80.15,30292.0
2020-02-20 12:00:00,80.14,80.15,79.76,79.76,35752.0,80.14,80.15,79.76,79.76,35752.0
2020-02-20 12:10:00,79.77,80.05,79.75,79.89,40394.0,79.77,80.05,79.75,79.89,40394.0
2020-02-20 12:20:00,79.87,80.15,79.82,80.04,29183.0,79.87,80.15,79.82,80.04,29183.0
2020-02-20 12:30:00,80.03,80.16,79.91,80.16,17892.0,80.03,80.16,79.91,80.16,17892.0
2020-02-20 12:40:00,80.17,80.19,79.99,80.07,20212.0,80.17,80.19,79.99,80.07,20212.0
2020-02-20 12:50:00,80.04,80.19,80.02,80.19,29397.0,80.04,80.19,80.02,80.19,29397.0
2020-02-20 13:00:00,80.17,80.26,80.02,80.1,23567.0,80.17,80.26,80.02,80.1,23567.0
2020-02-20 13:10:00,80.12,80.24,80.0,80.0,21973.0,80.12,80.24,80.0,80.0,21973.0
2020-02-20 13:20:00,80.01,80.06,79.91,79.96,22157.0,80.01,80.06,79.91,79.96,22157.0
2020-02-20 13:30:00,79.97,80.07,79.85,79.92,23696.0,79.97,80.07,79.85,79.92,23696.0
2020-02-20 13:40:00,79.91,80.01,79.83,79.92,20383.0,79.91,80.01,79.83,79.92,20383.0
2020-02-20 13:50:00,79.93,79.98,79.88,79.95,16657.0,79.93,79.98,79.88,79.95,16657.0
2020-02-20 14:00:00,79.96,80.01,79.91,79.94,21605.0,79.96,80.01,79.91,79.94,21605.0
2020-02-20 14:10:00,79.95,80.03,79.88,79.9,23467.0,79.95,80.03,79.88,79.9,23467.0
2020-02-20 14:20:00,79.89,80.0,79.88,79.95,18899.0,79.89,80.0,79.88,79.95,18899.0
2020-02-20 14:30:00,79.95,80.09,79.95,80.04,11925.0,79.95,80.09,79.95,80.04,11925.0
2020-02-20 14:40:00,80.04,80.05,79.96,79.97,12581.0,80.04,80.05,79.96,79.97,12581.0
2020-02-20 14:50:00,79.97,80.07,79.92,79.96,25314.0,79.97,80.07,79.92,79.96,25314.0
2020-02-20 15:00:00,79.95,80.02,79.93,79.95,20801.0,79.95,80.02,79.93,79.95,20801.0
2020-02-20 15:10:00,79.94,79.99,79.86,79.98,34423.0,79.94,79.99,79.86,79.98,34423.0
2020-02-20 15:20:00,79.98,80.02,79.96,79.98,37181.0,79.98,80.02,79.96,79.98,37181.0
2020-02-20 15:30:00,80.0,80.04,79.91,80.0,49575.0,80.0,80.04,79.91,80.0,49575.0
2020-02-20 15:40:00,80.01,80.05,79.88,79.89,68194.0,80.01,80.05,79.88,79.89,68194.0
2020-02-20 15:50:00,79.89,80.04,79.77,79.9,273551.0,79.89,80.04,79.77,79.9,273551.0
2020-02-21 09:30:00,79.32,79.4,77.85,78.42,311667.0,79.32,79.4,77.85,78.42,311667.0
2020-02-21 09:40:00,78.49,78.55,77.83,78.07,159759.0,78.49,78.55,77.83,78.07,159759.0
2020-02-21 09:50:00,78.04,78.31,77.87,78.19,114463.0,78.04,78.31,77.87,78.19,114463.0
2020-02-21 10:00:00,78.17,78.3,77.75,78.3,107980.0,78.17,78.3,77.75,78.3,107980.0
2020-02-21 10:10:00,78.29,78.29,77.83,78.2,84019.0,78.29,78.29,77.83,78.2,84019.0
2020-02-21 10:20:00,78.22,78.26,78.03,78.06,51948.0,78.22,78.26,78.03,78.06,51948.0
2020-02-21 10:30:00,78.04,78.08,77.7,77.75,75325.0,78.04,78.08,77.7,77.75,75325.0
2020-02-21 10:40:00,77.75,77.76,77.32,77.51,115327.0,77.75,77.76,77.32,77.51,115327.0
2020-02-21 10:50:00,77.52,77.74,77.46,77.68,120321.0,77.52,77.74,77.46,77.68,120321.0
2020-02-21 11:00:00,77.68,77.87,77.5,77.8,70115.0,77.68,77.87,77.5,77.8,70115.0
2020-02-21 11:10:00,77.81,77.98,77.8,77.82,48777.0,77.81,77.98,77.8,77.82,48777.0
2020-02-21 11:20:00,77.83,77.99,77.76,77.82,33536.0,77.83,77.99,77.76,77.82,33536.0
2020-02-21 11:30:00,77.79,77.91,77.71,77.79,41347.0,77.79,77.91,77.71,77.79,41347.0
2020-02-21 11:40:00,77.8,77.84,77.72,77.76,29004.0,77.8,77.84,77.72,77.76,29004.0
2020-02-21 11:50:00,77.77,78.0,77.77,77.95,29223.0,77.77,78.0,77.77,77.95,29223.0
2020-02-21 12:00:00,77.95,78.04,77.88,77.89,30930.0,77.95,78.04,77.88,77.89,30930.0
2020-02-21 12:10:00,77.87,78.01,77.87,78.0,53716.0,77.87,78.01,77.87,78.0,53716.0
2020-02-21 12:20:00,78.0,78.0,77.8,77.89,36992.0,78.0,78.0,77.8,77.89,36992.0
2020-02-21 12:30:00,77.89,77.9,77.81,77.87,21483.0,77.89,77.9,77.81,77.87,21483.0
2020-02-21 12:40:00,77.88,77.94,77.79,77.82,34347.0,77.88,77.94,77.79,77.82,34347.0
2020-02-21 12:50:00,77.82,77.94,77.79,77.94,25035.0,77.82,77.94,77.79,77.94,25035.0
2020-02-21 13:00:00,77.94,78.07,77.91,77.92,19863.0,77.94,78.07,77.91,77.92,19863.0
2020-02-21 13:10:00,77.94,78.02,77.86,77.99,35245.0,77.94,78.02,77.86,77.99,35245.0
2020-02-21 13:20:00,77.99,78.03,77.9,77.92,35008.0,77.99,78.03,77.9,77.92,35008.0
2020-02-21 13:30:00,77.91,77.91,77.64,77.73,52229.0,77.91,77.91,77.64,77.73,52229.0
2020-02-21 13:40:00,77.73,77.76,77.66,77.74,33332.0,77.73,77.76,77.66,77.74,33332.0
2020-02-21 13:50:00,77.75,77.77,77.57,77.67,52725.0,77.75,77.77,77.57,77.67,52725.0
2020-02-21 14:00:00,77.65,77.8,77.61,77.77,46487.0,77.65,77.8,77.61,77.77,46487.0
2020-02-21 14:10:00,77.75,77.98,77.7,77.93,52704.0,77.75,77.98,77.7,77.93,52704.0
2020-02-21 14:20:00,77.94,78.16,77.94,78.15,50937.0,77.94,78.16,77.94,78.15,50937.0
2020-02-21 14:30:00,78.15,78.24,77.96,78.0,38761.0,78.15,78.24,77.96,78.0,38761.0
2020-02-21 14:40:00,77.99,78.06,77.92,77.95,34307.0,77.99,78.06,77.92,77.95,34307.0
2020-02-21 14:50:00,77.94,78.02,77.9,77.96,36236.0,77.94,78.02,77.9,77.96,36236.0
2020-02-21 15:00:00,77.96,78.01,77.84,77.87,34103.0,77.96,78.01,77.84,77.87,34103.0
2020-02-21 15:10:00,77.86,77.99,77.83,77.86,55939.0,77.86,77.99,77.83,77.86,55939.0
2020-02-21 15:20:00,77.85,77.86,77.71,77.76,55980.0,77.85,77.86,77.71,77.76,55980.0
2020-02-21 15:30:00,77.76,77.84,77.66,77.81,72252.0,77.76,77.84,77.66,77.81,72252.0
2020-02-21 15:40:00,77.81,77.95,77.68,77.77,155273.0,77.81,77.95,77.68,77.77,155273.0
2020-02-21 15:50:00,77.77,78.04,77.74,77.99,445728.0,77.77,78.04,77.74,77.99,445728.0
2020-02-24 09:30:00,75.05,75.19,73.65,74.45,616953.0,75.05,75.19,73.65,74.45,616953.0
2020-02-24 09:40:00,74.45,75.31,74.33,74.55,301420.0,74.45,75.31,74.33,74.55,301420.0
2020-02-24 09:50:00,74.55,74.77,74.17,74.62,179802.0,74.55,74.77,74.17,74.62,179802.0
2020-02-24 10:00:00,74.61,74.85,74.26,74.75,163753.0,74.61,74.85,74.26,74.75,163753.0
2020-02-24 10:10:00,74.73,75.65,74.62,75.4,197988.0,74.73,75.65,74.62,75.4,197988.0
2020-02-24 10:20:00,75.39,75.44,74.77,74.8,102526.0,75.39,75.44,74.77,74.8,102526.0
2020-02-24 10:30:00,74.74,74.96,74.33,74.38,80030.0,74.74,74.96,74.33,74.38,80030.0
2020-02-24 10:40:00,74.39,74.69,74.25,74.65,113177.0,74.39,74.69,74.25,74.65,113177.0
2020-02-24 10:50:00,74.68,74.99,74.55,74.99,67114.0,74.68,74.99,74.55,74.99,67114.0
2020-02-24 11:00:00,74.98,75.03,74.77,74.77,78673.0,74.98,75.03,74.77,74.77,78673.0
2020-02-24 11:10:00,74.8,75.14,74.8,75.05,54161.0,74.8,75.14,74.8,75.05,54161.0
2020-02-24 11:20:00,75.02,75.32,74.96,75.2,75789.0,75.02,75.32,74.96,75.2,75789.0
2020-02-24 11:30:00,75.29,75.38,74.95,74.95,74722.0,75.29,75.38,74.95,74.95,74722.0
2020-02-24 11:40:00,74.95,74.98,74.64,74.8,83454.0,74.95,74.98,74.64,74.8,83454.0
2020-02-24 11:50:00,74.86,75.26,74.82,74.84,76658.0,74.86,75.26,74.82,74.84,76658.0
2020-02-24 12:00:00,74.83,74.91,74.53,74.69,91260.0,74.83,74.91,74.53,74.69,91260.0
2020-02-24 12:10:00,74.65,75.0,74.58,75.0,91494.0,74.65,75.0,74.58,75.0,91494.0
2020-02-24 12:20:00,74.99,75.14,74.93,75.14,58582.0,74.99,75.14,74.93,75.14,58582.0
2020-02-24 12:30:00,75.13,75.54,75.09,75.53,60209.0,75.13,75.54,75.09,75.53,60209.0
2020-02-24 12:40:00,75.55,75.67,75.48,75.6,79518.0,75.55,75.67,75.48,75.6,79518.0
2020-02-24 12:50:00,75.61,75.66,75.48,75.57,79858.0,75.61,75.66,75.48,75.57,79858.0
2020-02-24 13:00:00,75.56,75.56,74.98,75.12,110063.0,75.56,75.56,74.98,75.12,110063.0
2020-02-24 13:10:00,75.15,75.19,74.8,75.05,81256.0,75.15,75.19,74.8,75.05,81256.0
2020-02-24 13:20:00,75.04,75.3,74.99,75.29,75351.0,75.04,75.3,74.99,75.29,75351.0
2020-02-24 13:30:00,75.28,75.28,74.98,75.02,52832.0,75.28,75.28,74.98,75.02,52832.0
2020-02-24 13:40:00,75.03,75.03,74.82,74.88,79981.0,75.03,75.03,74.82,74.88,79981.0
2020-02-24 13:50:00,74.91,74.95,74.71,74.81,64970.0,74.91,74.95,74.71,74.81,64970.0
2020-02-24 14:00:00,74.81,75.03,74.74,74.78,73792.0,74.81,75.03,74.74,74.78,73792.0
2020-02-24 14:10:00,74.81,74.99,74.8,74.98,35901.0,74.81,74.99,74.8,74.98,35901.0
2020-02-24 14:20:00,74.99,75.32,74.98,75.23,52384.0,74.99,75.32,74.98,75.23,52384.0
2020-02-24 14:30:00,75.24,75.45,75.22,75.43,42474.0,75.24,75.45,75.22,75.43,42474.0
2020-02-24 14:40:00,75.43,75.79,75.41,75.75,117899.0,75.43,75.79,75.41,75.75,117899.0
2020-02-24 14:50:00,75.77,75.91,75.67,75.89,111518.0,75.77,75.91,75.67,75.89,111518.0
2020-02-24 15:00:00,75.87,76.02,75.68,75.71,79233.0,75.87,76.02,75.68,75.71,79233.0
2020-02-24 15:10:00,75.7,75.73,75.46,75.52,132522.0,75.7,75.73,75.46,75.52,132522.0
2020-02-24 15:20:00,75.51,75.65,75.37,75.51,119209.0,75.51,75.65,75.37,75.51,119209.0
2020-02-24 15:30:00,75.51,75.68,75.36,75.66,90335.0,75.51,75.68,75.36,75.66,90335.0
2020-02-24 15:40:00,75.67,75.88,75.58,75.83,137684.0,75.67,75.88,75.58,75.83,137684.0
2020-02-24 15:50:00,75.82,75.82,75.46,75.48,326373.0,75.82,75.82,75.46,75.48,326373.0
2020-02-25 09:30:00,75.76,76.18,75.59,75.84,289342.0,75.76,76.18,75.59,75.84,289342.0
2020-02-25 09:40:00,75.75,75.82,74.4,75.01,191126.0,75.75,75.82,74.4,75.01,191126.0
2020-02-25 09:50:00,74.97,75.29,74.65,74.74,136575.0,74.97,75.29,74.65,74.74,136575.0
2020-02-25 10:00:00,74.74,75.14,74.56,75.01,130743.0,74.74,75.14,74.56,75.01,130743.0
2020-02-25 10:10:00,74.98,74.98,74.26,74.32,116257.0,74.98,74.98,74.26,74.32,116257.0
2020-02-25 10:20:00,74.3,74.35,73.43,73.57,252564.0,74.3,74.35,73.43,73.57,252564.0
2020-02-25 10:30:00,73.55,73.81,73.06,73.27,249668.0,73.55,73.81,73.06,73.27,249668.0
2020-02-25 10:40:00,73.25,73.72,73.08,73.15,207545.0,73.25,73.72,73.08,73.15,207545.0
2020-02-25 10:50:00,73.15,73.17,72.6,73.06,176864.0,73.15,73.17,72.6,73.06,176864.0
2020-02-25 11:00:00,72.98,73.06,72.64,72.79,113634.0,72.98,73.06,72.64,72.79,113634.0
2020-02-25 11:10:00,72.79,72.93,72.47,72.59,105690.0,72.79,72.93,72.47,72.59,105690.0
2020-02-25 11:20:00,72.59,73.12,72.51,73.09,95423.0,72.59,73.12,72.51,73.09,95423.0
2020-02-25 11:30:00,73.08,73.18,72.75,72.8,119067.0,73.08,73.18,72.75,72.8,119067.0
2020-02-25 11:40:00,72.81,72.87,72.54,72.69,85083.0,72.81,72.87,72.54,72.69,85083.0
2020-02-25 11:50:00,72.7,72.93,72.59,72.89,72114.0,72.7,72.93,72.59,72.89,72114.0
2020-02-25 12:00:00,72.93,72.98,72.71,72.82,46124.0,72.93,72.98,72.71,72.82,46124.0
2020-02-25 12:10:00,72.81,72.92,72.51,72.54,62317.0,72.81,72.92,72.51,72.54,62317.0
2020-02-25 12:20:00,72.52,72.58,72.26,72.29,101056.0,72.52,72.58,72.26,72.29,101056.0
2020-02-25 12:30:00,72.3,72.42,72.21,72.29,75738.0,72.3,72.42,72.21,72.29,75738.0
2020-02-25 12:40:00,72.27,72.27,71.85,71.85,76116.0,72.27,72.27,71.85,71.85,76116.0
2020-02-25 12:50:00,71.88,71.95,71.71,71.8,84496.0,71.88,71.95,71.71,71.8,84496.0
2020-02-25 13:00:00,71.79,72.0,71.68,71.76,83986.0,71.79,72.0,71.68,71.76,83986.0
2020-02-25 13:10:00,71.77,71.9,71.26,71.3,70419.0,71.77,71.9,71.26,71.3,70419.0
2020-02-25 13:20:00,71.29,71.32,70.77,70.79,151168.0,71.29,71.32,70.77,70.79,151168.0
2020-02-25 13:30:00,70.78,71.06,70.6,70.86,192341.0,70.78,71.06,70.6,70.86,192341.0
2020-02-25 13:40:00,70.86,71.13,70.77,70.88,86783.0,70.86,71.13,70.77,70.88,86783.0
2020-02-25 13:50:00,70.92,71.22,70.9,70.92,86793.0,70.92,71.22,70.9,70.92,86793.0
2020-02-25 14:00:00,70.93,71.0,70.62,70.75,116318.0,70.93,71.0,70.62,70.75,116318.0
2020-02-25 14:10:00,70.77,71.0,70.64,70.87,141554.0,70.77,71.0,70.64,70.87,141554.0
2020-02-25 14:20:00,70.86,71.11,70.74,70.82,97596.0,70.86,71.11,70.74,70.82,97596.0
2020-02-25 14:30:00,70.82,70.94,70.37,70.43,155645.0,70.82,70.94,70.37,70.43,155645.0
2020-02-25 14:40:00,70.48,71.12,70.45,71.11,134715.0,70.48,71.12,70.45,71.11,134715.0
2020-02-25 14:50:00,71.12,71.34,70.82,71.32,93774.0,71.12,71.34,70.82,71.32,93774.0
2020-02-25 15:00:00,71.33,71.57,71.2,71.32,70635.0,71.33,71.57,71.2,71.32,70635.0
2020-02-25 15:10:00,71.28,71.41,71.12,71.23,101085.0,71.28,71.41,71.12,71.23,101085.0
2020-02-25 15:20:00,71.23,71.23,70.74,70.88,112025.0,71.23,71.23,70.74,70.88,112025.0
2020-02-25 15:30:00,70.89,70.9,70.62,70.73,203111.0,70.89,70.9,70.62,70.73,203111.0
2020-02-25 15:40:00,70.75,70.99,70.68,70.68,161662.0,70.75,70.99,70.68,70.68,161662.0
2020-02-25 15:50:00,70.71,70.73,70.32,70.58,499675.0,70.71,70.73,70.32,70.58,499675.0
2020-02-26 09:30:00,71.75,71.91,70.62,70.64,379852.0,71.75,71.91,70.62,70.64,379852.0
2020-02-26 09:40:00,70.66,71.02,70.13,70.2,194732.0,70.66,71.02,70.13,70.2,194732.0
2020-02-26 09:50:00,70.23,70.25,69.59,69.75,172251.0,70.23,70.25,69.59,69.75,172251.0
2020-02-26 10:00:00,69.72,69.9,69.22,69.57,140906.0,69.72,69.9,69.22,69.57,140906.0
2020-02-26 10:10:00,69.58,70.3,69.29,70.24,146437.0,69.58,70.3,69.29,70.24,146437.0
2020-02-26 10:20:00,70.28,70.28,69.65,69.81,113160.0,70.28,70.28,69.65,69.81,113160.0
2020-02-26 10:30:00,69.86,70.13,69.8,69.94,91067.0,69.86,70.13,69.8,69.94,91067.0
2020-02-26 10:40:00,69.95,70.74,69.93,70.43,191216.0,69.95,70.74,69.93,70.43,191216.0
2020-02-26 10:50:00,70.45,70.8,70.34,70.36,140193.0,70.45,70.8,70.34,70.36,140193.0
2020-02-26 11:00:00,70.35,70.43,69.72,69.74,81791.0,70.35,70.43,69.72,69.74,81791.0
2020-02-26 11:10:00,69.76,69.94,69.64,69.85,78174.0,69.76,69.94,69.64,69.85,78174.0
2020-02-26 11:20:00,69.86,70.04,69.78,69.82,91977.0,69.86,70.04,69.78,69.82,91977.0
2020-02-26 11:30:00,69.81,69.81,69.46,69.6,95382.0,69.81,69.81,69.46,69.6,95382.0
2020-02-26 11:40:00,69.59,69.66,68.93,69.0,214845.0,69.59,69.66,68.93,69.0,214845.0
2020-02-26 11:50:00,68.99,69.15,68.64,68.69,114688.0,68.99,69.15,68.64,68.69,114688.0
2020-02-26 12:00:00,68.7,68.81,68.21,68.32,150144.0,68.7,68.81,68.21,68.32,150144.0
2020-02-26 12:10:00,68.27,68.4,67.79,68.26,209503.0,68.27,68.4,67.79,68.26,209503.0
2020-02-26 12:20:00,68.25,68.46,67.97,68.11,131618.0,68.25,68.46,67.97,68.11,131618.0
2020-02-26 12:30:00,68.12,68.47,67.94,67.95,97781.0,68.12,68.47,67.94,67.95,97781.0
2020-02-26 12:40:00,67.95,68.18,67.83,67.84,87095.0,67.95,68.18,67.83,67.84,87095.0
2020-02-26 12:50:00,67.83,67.99,67.59,67.87,134713.0,67.83,67.99,67.59,67.87,134713.0
2020-02-26 13:00:00,67.87,67.97,67.51,67.52,66277.0,67.87,67.97,67.51,67.52,66277.0
2020-02-26 13:10:00,67.54,67.67,67.38,67.45,62192.0,67.54,67.67,67.38,67.45,62192.0
2020-02-26 13:20:00,67.46,67.61,67.31,67.5,108009.0,67.46,67.61,67.31,67.5,108009.0
2020-02-26 13:30:00,67.44,67.52,66.6,66.6,226047.0,67.44,67.52,66.6,66.6,226047.0
2020-02-26 13:40:00,66.62,67.05,65.96,66.83,331638.0,66.62,67.05,65.96,66.83,331638.0
2020-02-26 13:50:00,66.82,66.88,66.35,66.5,139221.0,66.82,66.88,66.35,66.5,139221.0
2020-02-26 14:00:00,66.48,66.94,66.41,66.56,107963.0,66.48,66.94,66.41,66.56,107963.0
2020-02-26 14:10:00,66.59,66.91,66.37,66.4,98156.0,66.59,66.91,66.37,66.4,98156.0
2020-02-26 14:20:00,66.42,66.89,66.36,66.59,85695.0,66.42,66.89,66.36,66.59,85695.0
2020-02-26 14:30:00,66.59,66.81,66.42,66.61,126920.0,66.59,66.81,66.42,66.61,126920.0
2020-02-26 14:40:00,66.65,66.7,66.25,66.39,121599.0,66.65,66.7,66.25,66.39,121599.0
2020-02-26 14:50:00,66.39,66.43,65.89,65.92,167507.0,66.39,66.43,65.89,65.92,167507.0
2020-02-26 15:00:00,65.94,66.46,65.92,66.26,151959.0,65.94,66.46,65.92,66.26,151959.0
2020-02-26 15:10:00,66.3,66.67,66.21,66.59,133255.0,66.3,66.67,66.21,66.59,133255.0
2020-02-26 15:20:00,66.58,66.61,66.15,66.15,155122.0,66.58,66.61,66.15,66.15,155122.0
2020-02-26 15:30:00,66.16,66.37,66.12,66.32,256964.0,66.16,66.37,66.12,66.32,256964.0
2020-02-26 15:40:00,66.32,66.41,66.15,66.26,265706.0,66.32,66.41,66.15,66.26,265706.0
2020-02-26 15:50:00,66.27,66.72,66.24,66.53,785060.0,66.27,66.72,66.24,66.53,785060.0
2020-02-27 09:30:00,62.85,62.92,61.2,62.82,701526.0,62.85,62.92,61.2,62.82,701526.0
2020-02-27 09:40:00,62.82,62.85,62.13,62.66,371731.0,62.82,62.85,62.13,62.66,371731.0
2020-02-27 09:50:00,62.68,64.27,62.67,63.45,405788.0,62.68,64.27,62.67,63.45,405788.0
2020-02-27 10:00:00,63.44,63.73,62.91,63.36,384821.0,63.44,63.73,62.91,63.36,384821.0
2020-02-27 10:10:00,63.32,63.9,63.07,63.75,246697.0,63.32,63.9,63.07,63.75,246697.0
2020-02-27 10:20:00,63.73,64.0,63.51,63.71,234371.0,63.73,64.0,63.51,63.71,234371.0
2020-02-27 10:30:00,63.69,64.32,63.26,64.07,242196.0,63.69,64.32,63.26,64.07,242196.0
2020-02-27 10:40:00,64.03,64.5,63.64,64.34,97676.0,64.03,64.5,63.64,64.34,97676.0
2020-02-27 10:50:00,64.4,65.13,64.3,65.08,170440.0,64.4,65.13,64.3,65.08,170440.0
2020-02-27 11:00:00,65.06,66.13,64.97,66.09,249548.0,65.06,66.13,64.97,66.09,249548.0
2020-02-27 11:10:00,66.08,66.5,65.7,65.89,296434.0,66.08,66.5,65.7,65.89,296434.0
2020-02-27 11:20:00,65.9,66.42,65.66,66.32,197621.0,65.9,66.42,65.66,66.32,197621.0
2020-02-27 11:30:00,66.32,66.86,66.03,66.49,329205.0,66.32,66.86,66.03,66.49,329205.0
2020-02-27 11:40:00,66.52,66.61,65.9,66.28,217179.0,66.52,66.61,65.9,66.28,217179.0
2020-02-27 11:50:00,66.28,67.04,66.16,66.79,225341.0,66.28,67.04,66.16,66.79,225341.0
2020-02-27 12:00:00,66.79,68.11,66.49,67.97,234525.0,66.79,68.11,66.49,67.97,234525.0
2020-02-27 12:10:00,67.98,69.02,67.97,68.97,329056.0,67.98,69.02,67.97,68.97,329056.0
2020-02-27 12:20:00,68.95,68.98,67.54,67.92,183267.0,68.95,68.98,67.54,67.92,183267.0
2020-02-27 12:30:00,67.94,68.45,67.82,68.42,73537.0,67.94,68.45,67.82,68.42,73537.0
2020-02-27 12:40:00,68.43,68.5,67.51,67.76,94795.0,68.43,68.5,67.51,67.76,94795.0
2020-02-27 12:50:00,67.76,67.99,67.34,67.34,96763.0,67.76,67.99,67.34,67.34,96763.0
2020-02-27 13:00:00,67.38,67.9,67.11,67.9,90301.0,67.38,67.9,67.11,67.9,90301.0
2020-02-27 13:10:00,67.89,68.16,67.55,67.61,54452.0,67.89,68.16,67.55,67.61,54452.0
2020-02-27 13:20:00,67.59,67.61,67.08,67.21,89782.0,67.59,67.61,67.08,67.21,89782.0
2020-02-27 13:30:00,67.17,67.43,67.11,67.33,77876.0,67.17,67.43,67.11,67.33,77876.0
2020-02-27 13:40:00,67.32,67.46,66.4,67.36,158896.0,67.32,67.46,66.4,67.36,158896.0
2020-02-27 13:50:00,67.31,67.96,67.03,67.16,115182.0,67.31,67.96,67.03,67.16,115182.0
2020-02-27 14:00:00,67.13,67.13,66.57,66.57,104045.0,67.13,67.13,66.57,66.57,104045.0
2020-02-27 14:10:00,66.56,67.02,66.52,66.59,111239.0,66.56,67.02,66.52,66.59,111239.0
2020-02-27 14:20:00,66.64,67.1,66.53,66.93,68096.0,66.64,67.1,66.53,66.93,68096.0
2020-02-27 14:30:00,66.91,66.91,66.51,66.52,49395.0,66.91,66.91,66.51,66.52,49395.0
2020-02-27 14:40:00,66.5,66.75,66.4,66.62,54523.0,66.5,66.75,66.4,66.62,54523.0
2020-02-27 14:50:00,66.61,66.65,66.13,66.25,74555.0,66.61,66.65,66.13,66.25,74555.0
2020-02-27 15:00:00,66.27,66.68,66.09,66.56,127736.0,66.27,66.68,66.09,66.56,127736.0
2020-02-27 15:10:00,66.54,66.73,66.29,66.33,78630.0,66.54,66.73,66.29,66.33,78630.0
2020-02-27 15:20:00,66.34,66.47,66.06,66.07,93610.0,66.34,66.47,66.06,66.07,93610.0
2020-02-27 15:30:00,66.06,66.3,65.79,65.84,153253.0,66.06,66.3,65.79,65.84,153253.0
2020-02-27 15:40:00,65.84,65.9,65.39,65.58,179528.0,65.84,65.9,65.39,65.58,179528.0
2020-02-27 15:50:00,65.59,65.63,64.66,64.94,637817.0,65.59,65.63,64.66,64.94,637817.0
2020-02-28 09:30:00,62.85,64.47,62.5,64.32,434684.0,62.85,64.47,62.5,64.32,434684.0
2020-02-28 09:40:00,64.3,64.88,63.87,64.22,300981.0,64.3,64.88,63.87,64.22,300981.0
2020-02-28 09:50:00,64.26,64.43,63.41,63.72,187589.0,64.26,64.43,63.41,63.72,187589.0
2020-02-28 10:00:00,63.72,64.5,63.18,63.99,229402.0,63.72,64.5,63.18,63.99,229402.0
2020-02-28 10:10:00,63.94,64.0,63.24,63.74,171711.0,63.94,64.0,63.24,63.74,171711.0
2020-02-28 10:20:00,63.78,64.0,63.09,63.14,138378.0,63.78,64.0,63.09,63.14,138378.0
2020-02-28 10:30:00,63.1,63.81,63.09,63.3,103771.0,63.1,63.81,63.09,63.3,103771.0
2020-02-28 10:40:00,63.34,63.54,63.19,63.34,65020.0,63.34,63.54,63.19,63.34,65020.0
2020-02-28 10:50:00,63.3,64.0,63.25,63.48,88729.0,63.3,64.0,63.25,63.48,88729.0
2020-02-28 11:00:00,63.44,63.65,62.81,63.0,149895.0,63.44,63.65,62.81,63.0,149895.0
2020-02-28 11:10:00,63.05,63.32,62.76,63.32,86078.0,63.05,63.32,62.76,63.32,86078.0
2020-02-28 11:20:00,63.31,63.5,62.85,63.09,155266.0,63.31,63.5,62.85,63.09,155266.0
2020-02-28 11:30:00,63.1,63.61,62.96,63.58,117591.0,63.1,63.61,62.96,63.58,117591.0
2020-02-28 11:40:00,63.51,63.92,63.07,63.26,127260.0,63.51,63.92,63.07,63.26,127260.0
2020-02-28 11:50:00,63.27,63.42,62.55,62.89,140609.0,63.27,63.42,62.55,62.89,140609.0
2020-02-28 12:00:00,62.82,62.99,62.46,62.57,103169.0,62.82,62.99,62.46,62.57,103169.0
2020-02-28 12:10:00,62.61,62.97,62.44,62.87,86257.0,62.61,62.97,62.44,62.87,86257.0
2020-02-28 12:20:00,62.97,63.43,62.82,63.42,128778.0,62.97,63.43,62.82,63.42,128778.0
2020-02-28 12:30:00,63.41,63.67,63.09,63.38,102834.0,63.41,63.67,63.09,63.38,102834.0
2020-02-28 12:40:00,63.29,63.55,62.87,63.11,60307.0,63.29,63.55,62.87,63.11,60307.0
2020-02-28 12:50:00,63.09,63.59,63.02,63.44,60297.0,63.09,63.59,63.02,63.44,60297.0
2020-02-28 13:00:00,63.44,63.88,63.36,63.67,116471.0,63.44,63.88,63.36,63.67,116471.0
2020-02-28 13:10:00,63.62,63.79,63.2,63.46,87059.0,63.62,63.79,63.2,63.46,87059.0
2020-02-28 13:20:00,63.47,63.6,62.91,62.97,53611.0,63.47,63.6,62.91,62.97,53611.0
2020-02-28 13:30:00,62.91,62.93,62.2,62.46,355064.0,62.91,62.93,62.2,62.46,355064.0
2020-02-28 13:40:00,62.47,62.47,62.0,62.33,107563.0,62.47,62.47,62.0,62.33,107563.0
2020-02-28 13:50:00,62.36,62.63,62.21,62.51,297322.0,62.36,62.63,62.21,62.51,297322.0
2020-02-28 14:00:00,62.51,62.51,62.07,62.22,52432.0,62.51,62.51,62.07,62.22,52432.0
2020-02-28 14:10:00,62.26,62.61,62.25,62.49,121736.0,62.26,62.61,62.25,62.49,121736.0
2020-02-28 14:20:00,62.49,62.75,62.25,62.6,120246.0,62.49,62.75,62.25,62.6,120246.0
2020-02-28 14:30:00,62.59,63.4,62.16,62.24,133066.0,62.59,63.4,62.16,62.24,133066.0
2020-02-28 14:40:00,62.27,62.99,62.27,62.69,109990.0,62.27,62.99,62.27,62.69,109990.0
2020-02-28 14:50:00,62.69,62.84,62.21,62.33,103418.0,62.69,62.84,62.21,62.33,103418.0
2020-02-28 15:00:00,62.35,62.41,61.88,61.98,148488.0,62.35,62.41,61.88,61.98,148488.0
2020-02-28 15:10:00,61.95,62.39,61.95,62.11,166723.0,61.95,62.39,61.95,62.11,166723.0
2020-02-28 15:20:00,62.13,62.15,61.31,61.31,250809.0,62.13,62.15,61.31,61.31,250809.0
2020-02-28 15:30:00,61.3,61.65,61.16,61.56,264074.0,61.3,61.65,61.16,61.56,264074.0
2020-02-28 15:40:00,61.58,61.65,60.82,61.35,460105.0,61.58,61.65,60.82,61.35,460105.0
2020-02-28 15:50:00,61.3,61.6,60.94,61.6,1164273.0,61.3,61.6,60.94,61.6,1164273.0
2020-03-02 09:30:00,61.13,61.23,58.11,58.14,779716.0,61.13,61.23,58.11,58.14,779716.0
2020-03-02 09:40:00,58.17,59.45,58.13,58.46,460289.0,58.17,59.45,58.13,58.46,460289.0
2020-03-02 09:50:00,58.43,58.72,58.16,58.48,224593.0,58.43,58.72,58.16,58.48,224593.0
2020-03-02 10:00:00,58.48,58.55,57.23,57.4,423965.0,58.48,58.55,57.23,57.4,423965.0
2020-03-02 10:10:00,57.38,58.02,57.04,57.64,474163.0,57.38,58.02,57.04,57.64,474163.0
2020-03-02 10:20:00,57.62,57.93,57.2,57.45,240571.0,57.62,57.93,57.2,57.45,240571.0
2020-03-02 10:30:00,57.45,57.86,57.27,57.7,216660.0,57.45,57.86,57.27,57.7,216660.0
2020-03-02 10:40:00,57.72,58.2,57.48,58.16,169083.0,57.72,58.2,57.48,58.16,169083.0
2020-03-02 10:50:00,58.14,58.79,58.11,58.46,311778.0,58.14,58.79,58.11,58.46,311778.0
2020-03-02 11:00:00,58.44,58.69,58.04,58.11,112866.0,58.44,58.69,58.04,58.11,112866.0
2020-03-02 11:10:00,58.13,58.89,58.04,58.3,261178.0,58.13,58.89,58.04,58.3,261178.0
2020-03-02 11:20:00,58.32,58.95,58.3,58.68,106456.0,58.32,58.95,58.3,58.68,106456.0
2020-03-02 11:30:00,58.69,58.82,58.42,58.6,229890.0,58.69,58.82,58.42,58.6,229890.0
2020-03-02 11:40:00,58.63,59.35,58.46,59.35,195947.0,58.63,59.35,58.46,59.35,195947.0
2020-03-02 11:50:00,59.38,60.11,59.26,60.1,181719.0,59.38,60.11,59.26,60.1,181719.0
2020-03-02 12:00:00,60.07,60.27,59.94,60.01,124966.0,60.07,60.27,59.94,60.01,124966.0
2020-03-02 12:10:00,59.98,60.13,59.45,59.51,169916.0,59.98,60.13,59.45,59.51,169916.0
2020-03-02 12:20:00,59.5,59.58,59.11,59.32,140930.0,59.5,59.58,59.11,59.32,140930.0
2020-03-02 12:30:00,59.35,59.75,59.33,59.69,74651.0,59.35,59.75,59.33,59.69,74651.0
2020-03-02 12:40:00,59.71,59.88,59.55,59.74,172089.0,59.71,59.88,59.55,59.74,172089.0
2020-03-02 12:50:00,59.73,60.18,59.72,60.09,110847.0,59.73,60.18,59.72,60.09,110847.0
2020-03-02 13:00:00,60.13,60.16,59.81,60.02,103930.0,60.13,60.16,59.81,60.02,103930.0
2020-03-02 13:10:00,60.02,60.3,59.98,60.02,105697.0,60.02,60.3,59.98,60.02,105697.0
2020-03-02 13:20:00,60.04,60.05,59.42,59.49,221977.0,60.04,60.05,59.42,59.49,221977.0
2020-03-02 13:30:00,59.51,59.57,59.12,59.17,150686.0,59.51,59.57,59.12,59.17,150686.0
2020-03-02 13:40:00,59.17,59.37,58.88,58.97,144334.0,59.17,59.37,58.88,58.97,144334.0
2020-03-02 13:50:00,58.95,59.24,58.54,59.16,132007.0,58.95,59.24,58.54,59.16,132007.0
2020-03-02 14:00:00,59.16,59.4,58.88,59.37,112885.0,59.16,59.4,58.88,59.37,112885.0
2020-03-02 14:10:00,59.35,59.53,59.22,59.29,180737.0,59.35,59.53,59.22,59.29,180737.0
2020-03-02 14:20:00,59.32,59.35,58.88,58.91,81527.0,59.32,59.35,58.88,58.91,81527.0
2020-03-02 14:30:00,58.9,59.03,58.4,58.44,146719.0,58.9,59.03,58.4,58.44,146719.0
2020-03-02 14:40:00,58.46,58.73,58.16,58.68,192450.0,58.46,58.73,58.16,58.68,192450.0
2020-03-02 14:50:00,58.66,58.99,58.5,58.84,131293.0,58.66,58.99,58.5,58.84,131293.0
2020-03-02 15:00:00,58.81,59.43,58.81,59.28,147529.0,58.81,59.43,58.81,59.28,147529.0
2020-03-02 15:10:00,59.28,59.59,59.19,59.44,149343.0,59.28,59.59,59.19,59.44,149343.0
2020-03-02 15:20:00,59.45,59.85,59.43,59.81,137088.0,59.45,59.85,59.43,59.81,137088.0
2020-03-02 15:30:00,59.81,60.29,59.74,60.24,204877.0,59.81,60.29,59.74,60.24,204877.0
2020-03-02 15:40:00,60.26,60.79,59.97,60.77,333768.0,60.26,60.79,59.97,60.77,333768.0
2020-03-02 15:50:00,60.78,61.27,60.34,61.26,1206273.0,60.78,61.27,60.34,61.26,1206273.0
2020-03-03 09:30:00,63.01,63.35,61.43,62.59,690381.0,63.01,63.35,61.43,62.59,690381.0
2020-03-03 09:40:00,62.69,62.82,62.0,62.04,305595.0,62.69,62.82,62.0,62.04,305595.0
2020-03-03 09:50:00,62.0,62.08,61.63,61.91,152012.0,62.0,62.08,61.63,61.91,152012.0
2020-03-03 10:00:00,61.87,63.53,61.83,62.4,403885.0,61.87,63.53,61.83,62.4,403885.0
2020-03-03 10:10:00,62.4,62.6,61.31,61.42,265364.0,62.4,62.6,61.31,61.42,265364.0
2020-03-03 10:20:00,61.5,62.65,61.34,61.79,166598.0,61.5,62.65,61.34,61.79,166598.0
2020-03-03 10:30:00,61.75,62.05,61.51,61.94,111114.0,61.75,62.05,61.51,61.94,111114.0
2020-03-03 10:40:00,61.98,62.34,61.37,61.43,99551.0,61.98,62.34,61.37,61.43,99551.0
2020-03-03 10:50:00,61.47,61.79,61.26,61.75,99992.0,61.47,61.79,61.26,61.75,99992.0
2020-03-03 11:00:00,61.74,61.87,60.84,60.88,142773.0,61.74,61.87,60.84,60.88,142773.0
2020-03-03 11:10:00,60.88,61.0,60.57,60.66,209771.0,60.88,61.0,60.57,60.66,209771.0
2020-03-03 11:20:00,60.74,61.15,60.05,60.06,112546.0,60.74,61.15,60.05,60.06,112546.0
2020-03-03 11:30:00,60.06,60.9,60.01,60.86,124014.0,60.06,60.9,60.01,60.86,124014.0
2020-03-03 11:40:00,60.83,61.06,60.09,60.11,107351.0,60.83,61.06,60.09,60.11,107351.0
2020-03-03 11:50:00,60.12,60.86,60.07,60.82,115707.0,60.12,60.86,60.07,60.82,115707.0
2020-03-03 12:00:00,60.81,60.81,60.44,60.7,61290.0,60.81,60.81,60.44,60.7,61290.0
2020-03-03 12:10:00,60.75,60.75,59.85,60.01,114767.0,60.75,60.75,59.85,60.01,114767.0
2020-03-03 12:20:00,60.01,60.36,59.81,60.12,68953.0,60.01,60.36,59.81,60.12,68953.0
2020-03-03 12:30:00,60.19,60.28,59.98,60.25,51037.0,60.19,60.28,59.98,60.25,51037.0
2020-03-03 12:40:00,60.26,60.63,60.19,60.51,43092.0,60.26,60.63,60.19,60.51,43092.0
2020-03-03 12:50:00,60.5,60.5,60.05,60.16,60845.0,60.5,60.5,60.05,60.16,60845.0
2020-03-03 13:00:00,60.1,60.1,59.88,59.92,50383.0,60.1,60.1,59.88,59.92,50383.0
2020-03-03 13:10:00,59.91,60.02,59.39,59.41,95781.0,59.91,60.02,59.39,59.41,95781.0
2020-03-03 13:20:00,59.44,59.54,58.84,59.54,215528.0,59.44,59.54,58.84,59.54,215528.0
2020-03-03 13:30:00,59.5,59.5,59.05,59.26,59038.0,59.5,59.5,59.05,59.26,59038.0
2020-03-03 13:40:00,59.24,59.27,58.45,58.52,192109.0,59.24,59.27,58.45,58.52,192109.0
2020-03-03 13:50:00,58.51,59.03,58.51,58.78,87222.0,58.51,59.03,58.51,58.78,87222.0
2020-03-03 14:00:00,58.8,58.97,58.32,58.42,137508.0,58.8,58.97,58.32,58.42,137508.0
2020-03-03 14:10:00,58.39,58.79,58.23,58.25,174551.0,58.39,58.79,58.23,58.25,174551.0
2020-03-03 14:20:00,58.27,59.17,58.2,59.05,151003.0,58.27,59.17,58.2,59.05,151003.0
2020-03-03 14:30:00,59.0,59.06,58.25,58.26,72073.0,59.0,59.06,58.25,58.26,72073.0
2020-03-03 14:40:00,58.23,58.61,57.96,58.54,97216.0,58.23,58.61,57.96,58.54,97216.0
2020-03-03 14:50:00,58.5,58.8,58.29,58.64,77011.0,58.5,58.8,58.29,58.64,77011.0
2020-03-03 15:00:00,58.71,59.06,58.51,58.66,129647.0,58.71,59.06,58.51,58.66,129647.0
2020-03-03 15:10:00,58.68,59.23,58.64,59.12,150150.0,58.68,59.23,58.64,59.12,150150.0
2020-03-03 15:20:00,59.13,59.35,58.43,59.26,132451.0,59.13,59.35,58.43,59.26,132451.0
2020-03-03 15:30:00,59.24,59.25,58.41,58.52,171322.0,59.24,59.25,58.41,58.52,171322.0
2020-03-03 15:40:00,58.53,58.97,58.38,58.38,149315.0,58.53,58.97,58.38,58.38,149315.0
2020-03-03 15:50:00,58.38,58.5,57.97,58.3,640298.0,58.38,58.5,57.97,58.3,640298.0
2020-03-04 09:30:00,59.49,59.51,57.7,57.87,455092.0,59.49,59.51,57.7,57.87,455092.0
2020-03-04 09:40:00,57.84,58.25,57.4,57.64,209861.0,57.84,58.25,57.4,57.64,209861.0
2020-03-04 09:50:00,57.65,57.86,56.77,56.95,260166.0,57.65,57.86,56.77,56.95,260166.0
2020-03-04 10:00:00,57.0,57.52,56.76,57.37,278843.0,57.0,57.52,56.76,57.37,278843.0
2020-03-04 10:10:00,57.36,57.98,57.18,57.87,163766.0,57.36,57.98,57.18,57.87,163766.0
2020-03-04 10:20:00,57.86,58.19,57.78,58.15,126548.0,57.86,58.19,57.78,58.15,126548.0
2020-03-04 10:30:00,58.14,58.2,57.01,57.07,162244.0,58.14,58.2,57.01,57.07,162244.0
2020-03-04 10:40:00,57.03,57.37,56.82,57.09,133124.0,57.03,57.37,56.82,57.09,133124.0
2020-03-04 10:50:00,57.12,57.53,57.05,57.35,89682.0,57.12,57.53,57.05,57.35,89682.0
2020-03-04 11:00:00,57.32,57.58,57.09,57.23,98538.0,57.32,57.58,57.09,57.23,98538.0
2020-03-04 11:10:00,57.27,57.45,57.05,57.12,94284.0,57.27,57.45,57.05,57.12,94284.0
2020-03-04 11:20:00,57.14,57.38,56.88,57.36,137847.0,57.14,57.38,56.88,57.36,137847.0
2020-03-04 11:30:00,57.38,57.45,56.82,56.89,180882.0,57.38,57.45,56.82,56.89,180882.0
2020-03-04 11:40:00,56.91,56.91,56.5,56.57,170975.0,56.91,56.91,56.5,56.57,170975.0
2020-03-04 11:50:00,56.58,56.92,56.53,56.8,106339.0,56.58,56.92,56.53,56.8,106339.0
2020-03-04 12:00:00,56.8,56.92,56.51,56.61,73525.0,56.8,56.92,56.51,56.61,73525.0
2020-03-04 12:10:00,56.61,56.94,56.61,56.68,81601.0,56.61,56.94,56.61,56.68,81601.0
2020-03-04 12:20:00,56.67,56.75,56.55,56.74,82121.0,56.67,56.75,56.55,56.74,82121.0
2020-03-04 12:30:00,56.73,56.92,56.72,56.79,88159.0,56.73,56.92,56.72,56.79,88159.0
2020-03-04 12:40:00,56.81,56.83,56.5,56.53,111319.0,56.81,56.83,56.5,56.53,111319.0
2020-03-04 12:50:00,56.51,56.81,56.31,56.81,191930.0,56.51,56.81,56.31,56.81,191930.0
2020-03-04 13:00:00,56.79,57.49,56.77,57.45,172457.0,56.79,57.49,56.77,57.45,172457.0
2020-03-04 13:10:00,57.44,59.1,57.41,58.84,293715.0,57.44,59.1,57.41,58.84,293715.0
2020-03-04 13:20:00,58.85,59.46,58.63,59.32,545438.0,58.85,59.46,58.63,59.32,545438.0
2020-03-04 13:30:00,59.31,59.37,58.67,58.71,252949.0,59.31,59.37,58.67,58.71,252949.0
2020-03-04 13:40:00,58.7,59.2,58.59,58.79,181366.0,58.7,59.2,58.59,58.79,181366.0
2020-03-04 13:50:00,58.8,58.86,58.25,58.33,169641.0,58.8,58.86,58.25,58.33,169641.0
2020-03-04 14:00:00,58.32,58.43,57.61,57.95,279820.0,58.32,58.43,57.61,57.95,279820.0
2020-03-04 14:10:00,57.92,58.14,57.81,57.89,152122.0,57.92,58.14,57.81,57.89,152122.0
2020-03-04 14:20:00,57.93,58.43,57.93,58.42,90354.0,57.93,58.43,57.93,58.42,90354.0
2020-03-04 14:30:00,58.44,58.65,58.24,58.33,130677.0,58.44,58.65,58.24,58.33,130677.0
2020-03-04 14:40:00,58.33,58.41,57.45,57.57,638291.0,58.33,58.41,57.45,57.57,638291.0
2020-03-04 14:50:00,57.57,58.23,57.53,58.1,308980.0,57.57,58.23,57.53,58.1,308980.0
2020-03-04 15:00:00,58.08,58.43,57.93,57.99,264720.0,58.08,58.43,57.93,57.99,264720.0
2020-03-04 15:10:00,58.0,58.07,57.69,57.71,127315.0,58.0,58.07,57.69,57.71,127315.0
2020-03-04 15:20:00,57.72,58.54,57.68,58.54,192165.0,57.72,58.54,57.68,58.54,192165.0
2020-03-04 15:30:00,58.52,58.97,58.5,58.91,209748.0,58.52,58.97,58.5,58.91,209748.0
2020-03-04 15:40:00,58.91,59.19,58.56,59.19,261319.0,58.91,59.19,58.56,59.19,261319.0
2020-03-04 15:50:00,59.18,59.74,59.18,59.47,551867.0,59.18,59.74,59.18,59.47,551867.0
2020-03-05 09:30:00,57.11,57.16,54.68,55.65,944795.0,57.11,57.16,54.68,55.65,944795.0
2020-03-05 09:40:00,55.67,56.18,54.93,55.35,344485.0,55.67,56.18,54.93,55.35,344485.0
2020-03-05 09:50:00,55.36,55.37,54.2,54.56,484445.0,55.36,55.37,54.2,54.56,484445.0
2020-03-05 10:00:00,54.55,55.08,54.5,54.93,278467.0,54.55,55.08,54.5,54.93,278467.0
2020-03-05 10:10:00,54.93,55.53,54.9,55.37,274468.0,54.93,55.53,54.9,55.37,274468.0
2020-03-05 10:20:00,55.35,55.59,55.18,55.55,254306.0,55.35,55.59,55.18,55.55,254306.0
2020-03-05 10:30:00,55.52,55.55,54.92,54.92,171906.0,55.52,55.55,54.92,54.92,171906.0
2020-03-05 10:40:00,54.93,55.31,54.75,55.09,148776.0,54.93,55.31,54.75,55.09,148776.0
2020-03-05 10:50:00,55.04,55.32,55.01,55.27,182673.0,55.04,55.32,55.01,55.27,182673.0
2020-03-05 11:00:00,55.3,55.93,55.25,55.83,175357.0,55.3,55.93,55.25,55.83,175357.0
2020-03-05 11:10:00,55.83,56.4,55.78,56.11,203382.0,55.83,56.4,55.78,56.11,203382.0
2020-03-05 11:20:00,56.12,56.2,55.73,56.1,190002.0,56.12,56.2,55.73,56.1,190002.0
2020-03-05 11:30:00,56.1,56.14,55.5,55.51,158238.0,56.1,56.14,55.5,55.51,158238.0
2020-03-05 11:40:00,55.54,55.58,55.28,55.55,160704.0,55.54,55.58,55.28,55.55,160704.0
2020-03-05 11:50:00,55.56,55.63,55.19,55.39,66209.0,55.56,55.63,55.19,55.39,66209.0
2020-03-05 12:00:00,55.41,55.46,55.05,55.09,86817.0,55.41,55.46,55.05,55.09,86817.0
2020-03-05 12:10:00,55.08,55.17,54.84,54.9,141927.0,55.08,55.17,54.84,54.9,141927.0
2020-03-05 12:20:00,54.89,54.93,54.38,54.57,213857.0,54.89,54.93,54.38,54.57,213857.0
2020-03-05 12:30:00,54.56,54.75,54.15,54.21,175354.0,54.56,54.75,54.15,54.21,175354.0
2020-03-05 12:40:00,54.23,54.27,53.81,54.24,321463.0,54.23,54.27,53.81,54.24,321463.0
2020-03-05 12:50:00,54.21,54.21,53.77,53.79,283597.0,54.21,54.21,53.77,53.79,283597.0
2020-03-05 13:00:00,53.77,53.87,53.32,53.5,356886.0,53.77,53.87,53.32,53.5,356886.0
2020-03-05 13:10:00,53.53,53.66,53.22,53.48,214701.0,53.53,53.66,53.22,53.48,214701.0
2020-03-05 13:20:00,53.47,53.9,53.43,53.7,182657.0,53.47,53.9,53.43,53.7,182657.0
2020-03-05 13:30:00,53.68,53.92,53.51,53.51,167305.0,53.68,53.92,53.51,53.51,167305.0
2020-03-05 13:40:00,53.5,53.87,53.37,53.8,112561.0,53.5,53.87,53.37,53.8,112561.0
2020-03-05 13:50:00,53.8,53.99,53.6,53.86,140608.0,53.8,53.99,53.6,53.86,140608.0
2020-03-05 14:00:00,53.84,54.06,53.62,54.0,115952.0,53.84,54.06,53.62,54.0,115952.0
2020-03-05 14:10:00,53.98,54.33,53.56,53.6,182790.0,53.98,54.33,53.56,53.6,182790.0
2020-03-05 14:20:00,53.62,53.69,53.47,53.6,151317.0,53.62,53.69,53.47,53.6,151317.0
2020-03-05 14:30:00,53.59,53.68,53.4,53.5,178541.0,53.59,53.68,53.4,53.5,178541.0
2020-03-05 14:40:00,53.48,53.99,53.42,53.98,164192.0,53.48,53.99,53.42,53.98,164192.0
2020-03-05 14:50:00,53.98,54.07,53.69,53.8,130605.0,53.98,54.07,53.69,53.8,130605.0
2020-03-05 15:00:00,53.8,53.82,53.51,53.6,112936.0,53.8,53.82,53.51,53.6,112936.0
2020-03-05 15:10:00,53.62,53.68,53.2,53.2,153937.0,53.62,53.68,53.2,53.2,153937.0
2020-03-05 15:20:00,53.21,53.29,52.72,52.98,313135.0,53.21,53.29,52.72,52.98,313135.0
2020-03-05 15:30:00,52.97,53.24,52.73,52.81,417454.0,52.97,53.24,52.73,52.81,417454.0
2020-03-05 15:40:00,52.82,52.86,51.88,51.89,768425.0,52.82,52.86,51.88,51.89,768425.0
2020-03-05 15:50:00,51.89,52.19,50.93,51.55,1839090.0,51.89,52.19,50.93,51.55,1839090.0
2020-03-06 09:30:00,48.64,50.87,48.26,50.67,964863.0,48.64,50.87,48.26,50.67,964863.0
2020-03-06 09:40:00,50.65,52.06,50.19,50.94,1043979.0,50.65,52.06,50.19,50.94,1043979.0
2020-03-06 09:50:00,50.92,52.99,50.34,52.89,587646.0,50.92,52.99,50.34,52.89,587646.0
2020-03-06 10:00:00,52.91,53.44,52.41,53.17,665171.0,52.91,53.44,52.41,53.17,665171.0
2020-03-06 10:10:00,53.15,55.73,52.41,55.56,1154365.0,53.15,55.73,52.41,55.56,1154365.0
2020-03-06 10:20:00,55.57,55.93,54.4,55.15,726391.0,55.57,55.93,54.4,55.15,726391.0
2020-03-06 10:30:00,55.16,55.63,54.94,55.19,333017.0,55.16,55.63,54.94,55.19,333017.0
2020-03-06 10:40:00,55.15,55.85,54.97,55.53,376587.0,55.15,55.85,54.97,55.53,376587.0
2020-03-06 10:50:00,55.54,56.0,55.04,55.39,353996.0,55.54,56.0,55.04,55.39,353996.0
2020-03-06 11:00:00,55.42,55.57,54.79,54.92,327494.0,55.42,55.57,54.79,54.92,327494.0
2020-03-06 11:10:00,54.9,55.05,53.76,53.79,363663.0,54.9,55.05,53.76,53.79,363663.0
2020-03-06 11:20:00,53.78,53.9,52.86,52.95,382962.0,53.78,53.9,52.86,52.95,382962.0
2020-03-06 11:30:00,52.95,53.46,52.55,53.46,373235.0,52.95,53.46,52.55,53.46,373235.0
2020-03-06 11:40:00,53.43,53.75,53.16,53.25,287409.0,53.43,53.75,53.16,53.25,287409.0
2020-03-06 11:50:00,53.26,54.38,53.15,54.12,225219.0,53.26,54.38,53.15,54.12,225219.0
2020-03-06 12:00:00,54.14,54.15,53.52,53.73,131125.0,54.14,54.15,53.52,53.73,131125.0
2020-03-06 12:10:00,53.68,53.91,53.41,53.58,97784.0,53.68,53.91,53.41,53.58,97784.0
2020-03-06 12:20:00,53.58,53.88,53.52,53.73,119488.0,53.58,53.88,53.52,53.73,119488.0
2020-03-06 12:30:00,53.72,54.7,53.69,54.56,208311.0,53.72,54.7,53.69,54.56,208311.0
2020-03-06 12:40:00,54.56,54.96,54.25,54.54,144052.0,54.56,54.96,54.25,54.54,144052.0
2020-03-06 12:50:00,54.5,54.5,53.84,54.04,145378.0,54.5,54.5,53.84,54.04,145378.0
2020-03-06 13:00:00,54.06,54.19,53.89,53.95,145231.0,54.06,54.19,53.89,53.95,145231.0
2020-03-06 13:10:00,53.95,54.1,53.86,53.9,134565.0,53.95,54.1,53.86,53.9,134565.0
2020-03-06 13:20:00,53.9,54.39,53.88,54.08,120913.0,53.9,54.39,53.88,54.08,120913.0
2020-03-06 13:30:00,54.09,54.24,53.98,54.22,89598.0,54.09,54.24,53.98,54.22,89598.0
2020-03-06 13:40:00,54.2,54.35,53.77,53.79,82520.0,54.2,54.35,53.77,53.79,82520.0
2020-03-06 13:50:00,53.79,53.86,53.6,53.63,102461.0,53.79,53.86,53.6,53.63,102461.0
2020-03-06 14:00:00,53.62,53.63,53.21,53.23,143566.0,53.62,53.63,53.21,53.23,143566.0
2020-03-06 14:10:00,53.22,53.39,53.02,53.04,166310.0,53.22,53.39,53.02,53.04,166310.0
2020-03-06 14:20:00,53.04,53.3,53.0,53.01,166826.0,53.04,53.3,53.0,53.01,166826.0
2020-03-06 14:30:00,53.0,53.04,52.51,52.54,171509.0,53.0,53.04,52.51,52.54,171509.0
2020-03-06 14:40:00,52.54,52.7,52.34,52.43,176048.0,52.54,52.7,52.34,52.43,176048.0
2020-03-06 14:50:00,52.44,52.96,52.42,52.68,185913.0,52.44,52.96,52.42,52.68,185913.0
2020-03-06 15:00:00,52.7,52.76,52.11,52.12,179475.0,52.7,52.76,52.11,52.12,179475.0
2020-03-06 15:10:00,52.12,52.57,51.95,52.47,274234.0,52.12,52.57,51.95,52.47,274234.0
2020-03-06 15:20:00,52.5,52.51,52.19,52.27,311048.0,52.5,52.51,52.19,52.27,311048.0
2020-03-06 15:30:00,52.25,52.7,52.03,52.04,335792.0,52.25,52.7,52.03,52.04,335792.0
2020-03-06 15:40:00,52.04,52.49,51.88,52.1,394982.0,52.04,52.49,51.88,52.1,394982.0
2020-03-06 15:50:00,52.09,52.84,51.85,52.1,1266687.0,52.09,52.84,51.85,52.1,1266687.0
2020-03-09 09:30:00,49.55,49.9,48.06,49.52,601153.0,49.55,49.9,48.06,49.52,601153.0
2020-03-09 09:40:00,49.5,49.57,48.9,49.35,172181.0,49.5,49.57,48.9,49.35,172181.0
2020-03-09 09:50:00,49.35,50.99,49.24,50.66,573740.0,49.35,50.99,49.24,50.66,573740.0
2020-03-09 10:00:00,50.61,50.8,49.16,49.88,475438.0,50.61,50.8,49.16,49.88,475438.0
2020-03-09 10:10:00,49.87,50.36,49.37,50.24,275477.0,49.87,50.36,49.37,50.24,275477.0
2020-03-09 10:20:00,50.27,50.37,49.71,49.88,304101.0,50.27,50.37,49.71,49.88,304101.0
2020-03-09 10:30:00,49.86,50.36,49.55,49.72,209075.0,49.86,50.36,49.55,49.72,209075.0
2020-03-09 10:40:00,49.68,49.92,49.14,49.19,162212.0,49.68,49.92,49.14,49.19,162212.0
2020-03-09 10:50:00,49.19,49.27,48.7,48.94,189493.0,49.19,49.27,48.7,48.94,189493.0
2020-03-09 11:00:00,48.96,48.98,48.37,48.46,178182.0,48.96,48.98,48.37,48.46,178182.0
2020-03-09 11:10:00,48.4,48.99,48.38,48.74,214053.0,48.4,48.99,48.38,48.74,214053.0
2020-03-09 11:20:00,48.66,49.16,48.4,48.66,239453.0,48.66,49.16,48.4,48.66,239453.0
2020-03-09 11:30:00,48.63,48.99,48.35,48.86,159167.0,48.63,48.99,48.35,48.86,159167.0
2020-03-09 11:40:00,48.87,48.97,48.55,48.96,142466.0,48.87,48.97,48.55,48.96,142466.0
2020-03-09 11:50:00,48.96,49.21,48.61,49.14,229942.0,48.96,49.21,48.61,49.14,229942.0
2020-03-09 12:00:00,49.12,49.44,48.56,49.13,316605.0,49.12,49.44,48.56,49.13,316605.0
2020-03-09 12:10:00,49.1,49.25,48.5,48.55,141659.0,49.1,49.25,48.5,48.55,141659.0
2020-03-09 12:20:00,48.53,48.58,48.02,48.14,227264.0,48.53,48.58,48.02,48.14,227264.0
2020-03-09 12:30:00,48.13,48.27,47.8,47.93,325322.0,48.13,48.27,47.8,47.93,325322.0
2020-03-09 12:40:00,47.91,48.0,47.61,47.72,131762.0,47.91,48.0,47.61,47.72,131762.0
2020-03-09 12:50:00,47.76,47.79,47.36,47.39,136147.0,47.76,47.79,47.36,47.39,136147.0
2020-03-09 13:00:00,47.37,47.64,47.12,47.45,243853.0,47.37,47.64,47.12,47.45,243853.0
2020-03-09 13:10:00,47.42,47.9,47.33,47.33,121931.0,47.42,47.9,47.33,47.33,121931.0
2020-03-09 13:20:00,47.31,47.38,46.89,47.11,155790.0,47.31,47.38,46.89,47.11,155790.0
2020-03-09 13:30:00,47.12,47.12,46.8,46.81,126608.0,47.12,47.12,46.8,46.81,126608.0
2020-03-09 13:40:00,46.81,46.9,46.56,46.61,230302.0,46.81,46.9,46.56,46.61,230302.0
2020-03-09 13:50:00,46.61,46.71,46.39,46.4,174953.0,46.61,46.71,46.39,46.4,174953.0
2020-03-09 14:00:00,46.41,46.47,45.91,45.93,253128.0,46.41,46.47,45.91,45.93,253128.0
2020-03-09 14:10:00,45.92,47.04,45.92,46.83,213125.0,45.92,47.04,45.92,46.83,213125.0
2020-03-09 14:20:00,46.86,46.96,46.45,46.48,128519.0,46.86,46.96,46.45,46.48,128519.0
2020-03-09 14:30:00,46.49,46.77,46.31,46.54,127847.0,46.49,46.77,46.31,46.54,127847.0
2020-03-09 14:40:00,46.52,46.6,46.17,46.4,163372.0,46.52,46.6,46.17,46.4,163372.0
2020-03-09 14:50:00,46.39,47.67,46.37,47.35,299743.0,46.39,47.67,46.37,47.35,299743.0
2020-03-09 15:00:00,47.38,47.5,47.04,47.33,182503.0,47.38,47.5,47.04,47.33,182503.0
2020-03-09 15:10:00,47.33,47.34,46.85,47.0,246863.0,47.33,47.34,46.85,47.0,246863.0
2020-03-09 15:20:00,47.0,48.1,46.97,47.75,257288.0,47.0,48.1,46.97,47.75,257288.0
2020-03-09 15:30:00,47.74,47.79,47.46,47.73,179612.0,47.74,47.79,47.46,47.73,179612.0
2020-03-09 15:40:00,47.72,47.89,47.6,47.62,238333.0,47.72,47.89,47.6,47.62,238333.0
2020-03-09 15:50:00,47.62,47.79,46.55,46.67,929688.0,47.62,47.79,46.55,46.67,929688.0
2020-03-10 09:30:00,51.0,51.0,48.75,49.15,951932.0,51.0,51.0,48.75,49.15,951932.0
2020-03-10 09:40:00,49.17,49.17,48.42,48.82,402887.0,49.17,49.17,48.42,48.82,402887.0
2020-03-10 09:50:00,48.82,49.97,48.55,49.41,305212.0,48.82,49.97,48.55,49.41,305212.0
2020-03-10 10:00:00,49.41,50.34,49.07,50.33,270387.0,49.41,50.34,49.07,50.33,270387.0
2020-03-10 10:10:00,50.32,50.78,49.69,49.72,294815.0,50.32,50.78,49.69,49.72,294815.0
2020-03-10 10:20:00,49.74,50.13,49.28,49.43,179681.0,49.74,50.13,49.28,49.43,179681.0
2020-03-10 10:30:00,49.42,49.48,49.05,49.25,200800.0,49.42,49.48,49.05,49.25,200800.0
2020-03-10 10:40:00,49.23,49.29,48.77,48.8,157781.0,49.23,49.29,48.77,48.8,157781.0
2020-03-10 10:50:00,48.78,48.89,48.2,48.33,213448.0,48.78,48.89,48.2,48.33,213448.0
2020-03-10 11:00:00,48.31,48.79,48.28,48.64,123165.0,48.31,48.79,48.28,48.64,123165.0
2020-03-10 11:10:00,48.65,48.7,47.82,47.84,155629.0,48.65,48.7,47.82,47.84,155629.0
2020-03-10 11:20:00,47.85,48.02,47.25,47.4,190957.0,47.85,48.02,47.25,47.4,190957.0
2020-03-10 11:30:00,47.43,47.5,46.75,46.96,272043.0,47.43,47.5,46.75,46.96,272043.0
2020-03-10 11:40:00,46.98,48.99,46.62,48.84,360408.0,46.98,48.99,46.62,48.84,360408.0
2020-03-10 11:50:00,48.92,48.92,47.66,48.28,435525.0,48.92,48.92,47.66,48.28,435525.0
2020-03-10 12:00:00,48.29,50.2,48.29,49.44,313885.0,48.29,50.2,48.29,49.44,313885.0
2020-03-10 12:10:00,49.53,50.14,49.39,49.88,187618.0,49.53,50.14,49.39,49.88,187618.0
2020-03-10 12:20:00,49.87,49.88,49.18,49.18,117639.0,49.87,49.88,49.18,49.18,117639.0
2020-03-10 12:30:00,49.15,49.15,48.59,48.94,149183.0,49.15,49.15,48.59,48.94,149183.0
2020-03-10 12:40:00,48.9,48.98,48.63,48.64,141257.0,48.9,48.98,48.63,48.64,141257.0
2020-03-10 12:50:00,48.68,48.75,48.56,48.64,97074.0,48.68,48.75,48.56,48.64,97074.0
2020-03-10 13:00:00,48.63,49.32,48.12,49.3,358974.0,48.63,49.32,48.12,49.3,358974.0
2020-03-10 13:10:00,49.35,50.23,49.14,50.17,271507.0,49.35,50.23,49.14,50.17,271507.0
2020-03-10 13:20:00,50.22,50.63,50.05,50.49,286267.0,50.22,50.63,50.05,50.49,286267.0
2020-03-10 13:30:00,50.49,50.99,50.18,50.25,375088.0,50.49,50.99,50.18,50.25,375088.0
2020-03-10 13:40:00,50.29,50.53,49.64,49.74,211230.0,50.29,50.53,49.64,49.74,211230.0
2020-03-10 13:50:00,49.74,49.99,49.45,49.93,160414.0,49.74,49.99,49.45,49.93,160414.0
2020-03-10 14:00:00,49.91,50.55,49.6,50.47,169962.0,49.91,50.55,49.6,50.47,169962.0
2020-03-10 14:10:00,50.45,52.69,50.2,52.44,612016.0,50.45,52.69,50.2,52.44,612016.0
2020-03-10 14:20:00,52.44,53.17,52.05,53.06,683311.0,52.44,53.17,52.05,53.06,683311.0
2020-03-10 14:30:00,53.06,53.74,52.65,53.38,497930.0,53.06,53.74,52.65,53.38,497930.0
2020-03-10 14:40:00,53.41,54.33,53.26,54.08,473446.0,53.41,54.33,53.26,54.08,473446.0
2020-03-10 14:50:00,54.05,54.1,53.36,53.72,416127.0,54.05,54.1,53.36,53.72,416127.0
2020-03-10 15:00:00,53.75,54.13,53.51,53.62,332215.0,53.75,54.13,53.51,53.62,332215.0
2020-03-10 15:10:00,53.54,53.89,52.93,53.31,316379.0,53.54,53.89,52.93,53.31,316379.0
2020-03-10 15:20:00,53.29,53.3,52.28,52.46,329725.0,53.29,53.3,52.28,52.46,329725.0
2020-03-10 15:30:00,52.45,52.67,52.08,52.47,398936.0,52.45,52.67,52.08,52.47,398936.0
2020-03-10 15:40:00,52.48,52.71,52.27,52.47,409853.0,52.48,52.71,52.27,52.47,409853.0
2020-03-10 15:50:00,52.46,52.69,52.04,52.56,829636.0,52.46,52.69,52.04,52.56,829636.0
2020-03-11 09:30:00,50.53,51.18,49.56,50.47,553137.0,50.53,51.18,49.56,50.47,553137.0
2020-03-11 09:40:00,50.56,50.57,49.6,49.7,252910.0,50.56,50.57,49.6,49.7,252910.0
2020-03-11 09:50:00,49.68,50.08,49.32,49.6,236884.0,49.68,50.08,49.32,49.6,236884.0
2020-03-11 10:00:00,49.65,49.93,48.98,49.87,383024.0,49.65,49.93,48.98,49.87,383024.0
2020-03-11 10:10:00,49.85,50.08,49.23,49.33,138175.0,49.85,50.08,49.23,49.33,138175.0
2020-03-11 10:20:00,49.37,49.39,48.86,48.97,209926.0,49.37,49.39,48.86,48.97,209926.0
2020-03-11 10:30:00,48.97,49.2,48.65,49.16,217896.0,48.97,49.2,48.65,49.16,217896.0
2020-03-11 10:40:00,49.13,49.27,48.65,48.86,128652.0,49.13,49.27,48.65,48.86,128652.0
2020-03-11 10:50:00,48.86,49.44,48.72,49.27,138325.0,48.86,49.44,48.72,49.27,138325.0
2020-03-11 11:00:00,49.25,49.37,48.88,49.21,114665.0,49.25,49.37,48.88,49.21,114665.0
2020-03-11 11:10:00,49.19,49.19,48.4,48.42,119186.0,49.19,49.19,48.4,48.42,119186.0
2020-03-11 11:20:00,48.45,48.99,48.36,48.82,129490.0,48.45,48.99,48.36,48.82,129490.0
2020-03-11 11:30:00,48.83,50.03,48.44,49.95,225973.0,48.83,50.03,48.44,49.95,225973.0
2020-03-11 11:40:00,49.94,50.27,49.21,49.95,376149.0,49.94,50.27,49.21,49.95,376149.0
2020-03-11 11:50:00,49.94,50.11,49.45,49.78,158032.0,49.94,50.11,49.45,49.78,158032.0
2020-03-11 12:00:00,49.73,50.5,49.46,50.38,104141.0,49.73,50.5,49.46,50.38,104141.0
2020-03-11 12:10:00,50.4,51.23,50.37,50.93,171735.0,50.4,51.23,50.37,50.93,171735.0
2020-03-11 12:20:00,50.9,50.99,50.26,50.29,211276.0,50.9,50.99,50.26,50.29,211276.0
2020-03-11 12:30:00,50.28,50.35,49.0,49.01,362277.0,50.28,50.35,49.0,49.01,362277.0
2020-03-11 12:40:00,49.0,49.57,48.83,49.35,155069.0,49.0,49.57,48.83,49.35,155069.0
2020-03-11 12:50:00,49.38,49.74,49.24,49.49,130288.0,49.38,49.74,49.24,49.49,130288.0
2020-03-11 13:00:00,49.49,49.52,48.4,48.56,211344.0,49.49,49.52,48.4,48.56,211344.0
2020-03-11 13:10:00,48.58,48.77,48.44,48.72,109747.0,48.58,48.77,48.44,48.72,109747.0
2020-03-11 13:20:00,48.7,49.36,48.66,49.31,155782.0,48.7,49.36,48.66,49.31,155782.0
2020-03-11 13:30:00,49.25,49.39,49.02,49.02,83031.0,49.25,49.39,49.02,49.02,83031.0
2020-03-11 13:40:00,49.01,49.21,48.85,48.95,177523.0,49.01,49.21,48.85,48.95,177523.0
2020-03-11 13:50:00,48.97,48.98,48.6,48.68,189687.0,48.97,48.98,48.6,48.68,189687.0
2020-03-11 14:00:00,48.65,48.73,48.16,48.26,185856.0,48.65,48.73,48.16,48.26,185856.0
2020-03-11 14:10:00,48.27,48.4,48.1,48.17,160940.0,48.27,48.4,48.1,48.17,160940.0
2020-03-11 14:20:00,48.17,48.61,48.1,48.59,157648.0,48.17,48.61,48.1,48.59,157648.0
2020-03-11 14:30:00,48.61,49.28,48.6,49.16,220311.0,48.61,49.28,48.6,49.16,220311.0
2020-03-11 14:40:00,49.18,49.56,48.58,48.64,184792.0,49.18,49.56,48.58,48.64,184792.0
2020-03-11 14:50:00,48.61,49.2,48.58,48.99,188472.0,48.61,49.2,48.58,48.99,188472.0
2020-03-11 15:00:00,48.97,49.32,48.05,48.17,268760.0,48.97,49.32,48.05,48.17,268760.0
2020-03-11 15:10:00,48.16,48.92,48.13,48.77,245379.0,48.16,48.92,48.13,48.77,245379.0
2020-03-11 15:20:00,48.75,48.87,48.35,48.49,230019.0,48.75,48.87,48.35,48.49,230019.0
2020-03-11 15:30:00,48.48,48.86,48.37,48.73,227030.0,48.48,48.86,48.37,48.73,227030.0
2020-03-11 15:40:00,48.72,49.15,48.45,49.05,279997.0,48.72,49.15,48.45,49.05,279997.0
2020-03-11 15:50:00,49.04,49.54,48.82,49.34,649702.0,49.04,49.54,48.82,49.34,649702.0
2020-03-12 09:30:00,42.77,43.51,41.85,42.11,785654.0,42.77,43.51,41.85,42.11,785654.0
2020-03-12 09:40:00,42.11,42.11,42.11,42.11,0.0,42.11,42.11,42.11,42.11,0.0
2020-03-12 09:50:00,41.36,42.92,40.86,42.82,971966.0,41.36,42.92,40.86,42.82,971966.0
2020-03-12 10:00:00,42.87,42.99,41.65,41.78,568514.0,42.87,42.99,41.65,41.78,568514.0
2020-03-12 10:10:00,41.77,41.84,40.86,40.89,602099.0,41.77,41.84,40.86,40.89,602099.0
2020-03-12 10:20:00,40.89,41.27,40.66,40.93,691542.0,40.89,41.27,40.66,40.93,691542.0
2020-03-12 10:30:00,40.93,41.61,40.85,41.5,256412.0,40.93,41.61,40.85,41.5,256412.0
2020-03-12 10:40:00,41.49,43.0,41.44,42.85,352979.0,41.49,43.0,41.44,42.85,352979.0
2020-03-12 10:50:00,42.84,44.31,42.64,43.53,473441.0,42.84,44.31,42.64,43.53,473441.0
2020-03-12 11:00:00,43.53,43.54,42.39,42.43,304730.0,43.53,43.54,42.39,42.43,304730.0
2020-03-12 11:10:00,42.4,42.49,42.03,42.14,213374.0,42.4,42.49,42.03,42.14,213374.0
2020-03-12 11:20:00,42.15,42.36,42.1,42.12,144681.0,42.15,42.36,42.1,42.12,144681.0
2020-03-12 11:30:00,42.13,42.65,41.51,41.62,282599.0,42.13,42.65,41.51,41.62,282599.0
2020-03-12 11:40:00,41.62,41.64,40.82,40.82,263343.0,41.62,41.64,40.82,40.82,263343.0
2020-03-12 11:50:00,40.83,41.41,40.56,41.34,276404.0,40.83,41.41,40.56,41.34,276404.0
2020-03-12 12:00:00,41.36,42.0,41.35,41.99,260980.0,41.36,42.0,41.35,41.99,260980.0
2020-03-12 12:10:00,42.0,42.58,42.0,42.42,230441.0,42.0,42.58,42.0,42.42,230441.0
2020-03-12 12:20:00,42.43,42.7,42.3,42.34,234287.0,42.43,42.7,42.3,42.34,234287.0
2020-03-12 12:30:00,42.33,42.33,41.6,41.6,168158.0,42.33,42.33,41.6,41.6,168158.0
2020-03-12 12:40:00,41.61,41.64,40.65,40.65,315180.0,41.61,41.64,40.65,40.65,315180.0
2020-03-12 12:50:00,40.66,41.75,40.63,41.52,539535.0,40.66,41.75,40.63,41.52,539535.0
2020-03-12 13:00:00,41.55,43.47,41.36,43.29,610685.0,41.55,43.47,41.36,43.29,610685.0
2020-03-12 13:10:00,43.3,43.42,41.15,41.38,451942.0,43.3,43.42,41.15,41.38,451942.0
2020-03-12 13:20:00,41.36,41.79,40.97,41.27,304582.0,41.36,41.79,40.97,41.27,304582.0
2020-03-12 13:30:00,41.28,41.5,40.36,40.39,358986.0,41.28,41.5,40.36,40.39,358986.0
2020-03-12 13:40:00,40.36,40.54,40.11,40.4,333329.0,40.36,40.54,40.11,40.4,333329.0
2020-03-12 13:50:00,40.41,40.76,40.26,40.76,250560.0,40.41,40.76,40.26,40.76,250560.0
2020-03-12 14:00:00,40.72,41.0,40.4,40.61,202559.0,40.72,41.0,40.4,40.61,202559.0
2020-03-12 14:10:00,40.64,40.71,40.21,40.22,261690.0,40.64,40.71,40.21,40.22,261690.0
2020-03-12 14:20:00,40.24,40.35,40.0,40.01,421683.0,40.24,40.35,40.0,40.01,421683.0
2020-03-12 14:30:00,40.04,40.09,39.04,39.07,515624.0,40.04,40.09,39.04,39.07,515624.0
2020-03-12 14:40:00,39.06,39.61,39.04,39.57,504403.0,39.06,39.61,39.04,39.57,504403.0
2020-03-12 14:50:00,39.57,39.8,39.1,39.1,484916.0,39.57,39.8,39.1,39.1,484916.0
2020-03-12 15:00:00,39.11,39.16,38.77,38.9,451432.0,39.11,39.16,38.77,38.9,451432.0
2020-03-12 15:10:00,38.93,39.16,38.84,38.91,196177.0,38.93,39.16,38.84,38.91,196177.0
2020-03-12 15:20:00,38.9,38.9,38.07,38.11,546580.0,38.9,38.9,38.07,38.11,546580.0
2020-03-12 15:30:00,38.11,38.3,38.02,38.07,525301.0,38.11,38.3,38.02,38.07,525301.0
2020-03-12 15:40:00,38.07,38.38,37.31,37.75,786760.0,38.07,38.38,37.31,37.75,786760.0
2020-03-12 15:50:00,37.77,38.32,37.01,37.08,1164193.0,37.77,38.32,37.01,37.08,1164193.0
2020-03-13 09:30:00,41.35,42.49,38.53,38.59,1266893.0,41.35,42.49,38.53,38.59,1266893.0
2020-03-13 09:40:00,38.58,38.69,37.28,38.65,679250.0,38.58,38.69,37.28,38.65,679250.0
2020-03-13 09:50:00,38.65,38.65,37.6,38.2,432606.0,38.65,38.65,37.6,38.2,432606.0
2020-03-13 10:00:00,38.2,39.39,38.07,38.89,352256.0,38.2,39.39,38.07,38.89,352256.0
2020-03-13 10:10:00,38.87,39.0,38.07,38.87,689152.0,38.87,39.0,38.07,38.87,689152.0
2020-03-13 10:20:00,38.87,39.46,38.57,38.74,403053.0,38.87,39.46,38.57,38.74,403053.0
2020-03-13 10:30:00,38.76,39.29,38.5,38.61,290366.0,38.76,39.29,38.5,38.61,290366.0
2020-03-13 10:40:00,38.61,38.91,38.3,38.35,249330.0,38.61,38.91,38.3,38.35,249330.0
2020-03-13 10:50:00,38.37,38.51,37.62,37.69,309986.0,38.37,38.51,37.62,37.69,309986.0
2020-03-13 11:00:00,37.7,38.15,37.5,38.03,326899.0,37.7,38.15,37.5,38.03,326899.0
2020-03-13 11:10:00,38.07,38.18,37.28,37.37,275011.0,38.07,38.18,37.28,37.37,275011.0
2020-03-13 11:20:00,37.37,37.68,37.0,37.05,271012.0,37.37,37.68,37.0,37.05,271012.0
2020-03-13 11:30:00,37.05,37.39,36.29,36.39,440073.0,37.05,37.39,36.29,36.39,440073.0
2020-03-13 11:40:00,36.39,36.58,35.5,35.51,401686.0,36.39,36.58,35.5,35.51,401686.0
2020-03-13 11:50:00,35.51,35.58,35.01,35.23,731086.0,35.51,35.58,35.01,35.23,731086.0
2020-03-13 12:00:00,35.25,35.41,34.0,34.37,704769.0,35.25,35.41,34.0,34.37,704769.0
2020-03-13 12:10:00,34.36,35.25,34.13,35.08,648985.0,34.36,35.25,34.13,35.08,648985.0
2020-03-13 12:20:00,35.1,36.24,35.1,36.09,543601.0,35.1,36.24,35.1,36.09,543601.0
2020-03-13 12:30:00,36.12,37.31,36.1,36.72,650609.0,36.12,37.31,36.1,36.72,650609.0
2020-03-13 12:40:00,36.7,36.74,35.4,35.9,475902.0,36.7,36.74,35.4,35.9,475902.0
2020-03-13 12:50:00,35.9,36.57,35.73,35.73,456189.0,35.9,36.57,35.73,35.73,456189.0
2020-03-13 13:00:00,35.8,36.99,35.75,36.7,286875.0,35.8,36.99,35.75,36.7,286875.0
2020-03-13 13:10:00,36.68,37.36,36.67,37.17,626880.0,36.68,37.36,36.67,37.17,626880.0
2020-03-13 13:20:00,37.17,38.7,37.14,38.49,537580.0,37.17,38.7,37.14,38.49,537580.0
2020-03-13 13:30:00,38.53,38.93,38.05,38.83,576898.0,38.53,38.93,38.05,38.83,576898.0
2020-03-13 13:40:00,38.83,39.88,38.36,39.77,601042.0,38.83,39.88,38.36,39.77,601042.0
2020-03-13 13:50:00,39.75,39.77,39.01,39.43,443308.0,39.75,39.77,39.01,39.43,443308.0
2020-03-13 14:00:00,39.33,39.47,38.3,38.56,407404.0,39.33,39.47,38.3,38.56,407404.0
2020-03-13 14:10:00,38.58,39.1,38.06,38.08,309025.0,38.58,39.1,38.06,38.08,309025.0
2020-03-13 14:20:00,38.08,38.75,37.87,37.91,313841.0,38.08,38.75,37.87,37.91,313841.0
2020-03-13 14:30:00,38.0,38.0,37.08,37.34,361950.0,38.0,38.0,37.08,37.34,361950.0
2020-03-13 14:40:00,37.33,38.1,37.07,37.2,577027.0,37.33,38.1,37.07,37.2,577027.0
2020-03-13 14:50:00,37.24,37.34,36.22,37.26,654433.0,37.24,37.34,36.22,37.26,654433.0
2020-03-13 15:00:00,37.24,39.28,37.05,37.42,783923.0,37.24,39.28,37.05,37.42,783923.0
2020-03-13 15:10:00,37.45,38.21,37.16,37.73,447171.0,37.45,38.21,37.16,37.73,447171.0
2020-03-13 15:20:00,37.73,38.2,37.37,38.08,319894.0,37.73,38.2,37.37,38.08,319894.0
2020-03-13 15:30:00,38.07,38.44,36.91,38.02,580254.0,38.07,38.44,36.91,38.02,580254.0
2020-03-13 15:40:00,38.02,39.04,37.29,39.03,561772.0,38.02,39.04,37.29,39.03,561772.0
2020-03-13 15:50:00,39.07,42.02,39.04,41.64,1451242.0,39.07,42.02,39.04,41.64,1451242.0
2020-03-16 09:30:00,34.35,34.47,34.34,34.47,3847.0,34.35,34.47,34.34,34.47,3847.0
2020-03-16 09:40:00,34.5,34.71,32.86,32.9,822881.0,34.5,34.71,32.86,32.9,822881.0
2020-03-16 09:50:00,32.91,32.91,32.0,32.06,1025917.0,32.91,32.91,32.0,32.06,1025917.0
2020-03-16 10:00:00,32.05,32.63,30.9,31.12,1126773.0,32.05,32.63,30.9,31.12,1126773.0
2020-03-16 10:10:00,31.12,32.2,30.38,31.97,1206524.0,31.12,32.2,30.38,31.97,1206524.0
2020-03-16 10:20:00,31.96,33.72,31.6,32.64,1109152.0,31.96,33.72,31.6,32.64,1109152.0
2020-03-16 10:30:00,32.64,34.29,32.64,34.15,921090.0,32.64,34.29,32.64,34.15,921090.0
2020-03-16 10:40:00,34.15,36.3,33.91,34.83,1246308.0,34.15,36.3,33.91,34.83,1246308.0
2020-03-16 10:50:00,34.83,34.86,33.29,34.5,747121.0,34.83,34.86,33.29,34.5,747121.0
2020-03-16 11:00:00,34.44,35.9,34.2,35.49,483811.0,34.44,35.9,34.2,35.49,483811.0
2020-03-16 11:10:00,35.42,38.5,35.3,38.45,687144.0,35.42,38.5,35.3,38.45,687144.0
2020-03-16 11:20:00,38.41,38.41,36.45,36.9,521182.0,38.41,38.41,36.45,36.9,521182.0
2020-03-16 11:30:00,36.95,37.22,35.75,36.25,443459.0,36.95,37.22,35.75,36.25,443459.0
2020-03-16 11:40:00,36.2,36.79,34.75,34.93,381342.0,36.2,36.79,34.75,34.93,381342.0
2020-03-16 11:50:00,34.94,35.46,34.61,35.46,387974.0,34.94,35.46,34.61,35.46,387974.0
2020-03-16 12:00:00,35.44,35.99,34.92,35.76,372140.0,35.44,35.99,34.92,35.76,372140.0
2020-03-16 12:10:00,35.84,37.18,34.67,34.72,1108853.0,35.84,37.18,34.67,34.72,1108853.0
2020-03-16 12:20:00,34.69,35.48,34.39,34.56,421924.0,34.69,35.48,34.39,34.56,421924.0
2020-03-16 12:30:00,34.57,35.68,34.55,35.24,454333.0,34.57,35.68,34.55,35.24,454333.0
2020-03-16 12:40:00,35.25,36.58,35.15,35.62,319781.0,35.25,36.58,35.15,35.62,319781.0
2020-03-16 12:50:00,35.61,36.09,35.0,35.21,310154.0,35.61,36.09,35.0,35.21,310154.0
2020-03-16 13:00:00,35.21,36.05,35.06,35.3,200065.0,35.21,36.05,35.06,35.3,200065.0
2020-03-16 13:10:00,35.28,37.48,35.26,37.29,663142.0,35.28,37.48,35.26,37.29,663142.0
2020-03-16 13:20:00,37.3,39.37,36.0,36.09,744127.0,37.3,39.37,36.0,36.09,744127.0
2020-03-16 13:30:00,36.04,38.93,35.72,38.0,680131.0,36.04,38.93,35.72,38.0,680131.0
2020-03-16 13:40:00,37.99,37.99,36.85,37.46,361330.0,37.99,37.99,36.85,37.46,361330.0
2020-03-16 13:50:00,37.43,38.48,37.07,37.5,361332.0,37.43,38.48,37.07,37.5,361332.0
2020-03-16 14:00:00,37.59,37.67,35.71,35.76,373228.0,37.59,37.67,35.71,35.76,373228.0
2020-03-16 14:10:00,35.76,35.76,35.15,35.41,373660.0,35.76,35.76,35.15,35.41,373660.0
2020-03-16 14:20:00,35.41,35.42,34.33,35.05,411502.0,35.41,35.42,34.33,35.05,411502.0
2020-03-16 14:30:00,35.05,35.06,34.5,34.59,372764.0,35.05,35.06,34.5,34.59,372764.0
2020-03-16 14:40:00,34.58,34.61,33.44,33.94,540497.0,34.58,34.61,33.44,33.94,540497.0
2020-03-16 14:50:00,33.91,35.0,33.85,34.75,437028.0,33.91,35.0,33.85,34.75,437028.0
2020-03-16 15:00:00,34.76,34.92,34.2,34.55,399113.0,34.76,34.92,34.2,34.55,399113.0
2020-03-16 15:10:00,34.52,34.92,34.06,34.69,313721.0,34.52,34.92,34.06,34.69,313721.0
2020-03-16 15:20:00,34.69,34.9,34.45,34.48,546333.0,34.69,34.9,34.45,34.48,546333.0
2020-03-16 15:30:00,34.52,34.6,33.67,33.95,386845.0,34.52,34.6,33.67,33.95,386845.0
2020-03-16 15:40:00,33.98,37.5,33.87,36.42,2178753.0,33.98,37.5,33.87,36.42,2178753.0
2020-03-16 15:50:00,36.33,36.33,34.52,35.41,1280465.0,36.33,36.33,34.52,35.41,1280465.0
2020-03-17 09:30:00,36.48,36.94,34.32,34.32,696802.0,36.48,36.94,34.32,34.32,696802.0
2020-03-17 09:40:00,34.0,34.32,31.95,33.01,1141907.0,34.0,34.32,31.95,33.01,1141907.0
2020-03-17 09:50:00,32.98,33.1,31.5,31.74,615154.0,32.98,33.1,31.5,31.74,615154.0
2020-03-17 10:00:00,31.75,33.0,31.64,32.6,386063.0,31.75,33.0,31.64,32.6,386063.0
2020-03-17 10:10:00,32.6,33.24,31.52,31.85,482343.0,32.6,33.24,31.52,31.85,482343.0
2020-03-17 10:20:00,31.9,32.52,31.75,32.47,284854.0,31.9,32.52,31.75,32.47,284854.0
2020-03-17 10:30:00,32.46,32.82,32.13,32.18,290744.0,32.46,32.82,32.13,32.18,290744.0
2020-03-17 10:40:00,32.17,32.62,32.01,32.47,264560.0,32.17,32.62,32.01,32.47,264560.0
2020-03-17 10:50:00,32.48,32.93,32.36,32.83,258337.0,32.48,32.93,32.36,32.83,258337.0
2020-03-17 11:00:00,32.85,33.64,32.59,33.53,234036.0,32.85,33.64,32.59,33.53,234036.0
2020-03-17 11:10:00,33.63,34.35,33.37,33.87,394759.0,33.63,34.35,33.37,33.87,394759.0
2020-03-17 11:20:00,33.88,33.93,32.9,33.51,449321.0,33.88,33.93,32.9,33.51,449321.0
2020-03-17 11:30:00,33.51,33.7,32.9,32.93,359701.0,33.51,33.7,32.9,32.93,359701.0
2020-03-17 11:40:00,32.92,33.33,32.87,32.94,379967.0,32.92,33.33,32.87,32.94,379967.0
2020-03-17 11:50:00,32.93,35.32,32.91,34.8,731761.0,32.93,35.32,32.91,34.8,731761.0
2020-03-17 12:00:00,34.84,38.14,34.73,35.94,949113.0,34.84,38.14,34.73,35.94,949113.0
2020-03-17 12:10:00,35.98,35.98,33.77,34.58,868937.0,35.98,35.98,33.77,34.58,868937.0
2020-03-17 12:20:00,34.58,34.66,33.5,33.56,439149.0,34.58,34.66,33.5,33.56,439149.0
2020-03-17 12:30:00,33.6,33.78,33.1,33.15,382038.0,33.6,33.78,33.1,33.15,382038.0
2020-03-17 12:40:00,33.14,33.67,33.06,33.06,305491.0,33.14,33.67,33.06,33.06,305491.0
2020-03-17 12:50:00,33.05,33.06,32.23,32.88,438152.0,33.05,33.06,32.23,32.88,438152.0
2020-03-17 13:00:00,32.89,33.19,32.45,32.55,230658.0,32.89,33.19,32.45,32.55,230658.0
2020-03-17 13:10:00,32.58,32.74,32.01,32.13,236536.0,32.58,32.74,32.01,32.13,236536.0
2020-03-17 13:20:00,32.02,32.3,31.62,32.24,471653.0,32.02,32.3,31.62,32.24,471653.0
2020-03-17 13:30:00,32.29,32.53,31.9,32.25,200996.0,32.29,32.53,31.9,32.25,200996.0
2020-03-17 13:40:00,32.28,32.66,32.24,32.54,239024.0,32.28,32.66,32.24,32.54,239024.0
2020-03-17 13:50:00,32.5,32.58,31.7,31.83,276792.0,32.5,32.58,31.7,31.83,276792.0
2020-03-17 14:00:00,31.82,32.33,31.32,32.11,572649.0,31.82,32.33,31.32,32.11,572649.0
2020-03-17 14:10:00,32.14,33.01,32.07,32.9,387556.0,32.14,33.01,32.07,32.9,387556.0
2020-03-17 14:20:00,32.88,32.95,32.0,32.38,305040.0,32.88,32.95,32.0,32.38,305040.0
2020-03-17 14:30:00,32.44,32.91,32.25,32.35,269883.0,32.44,32.91,32.25,32.35,269883.0
2020-03-17 14:40:00,32.34,32.53,31.75,31.88,266626.0,32.34,32.53,31.75,31.88,266626.0
2020-03-17 14:50:00,31.83,32.57,31.83,32.55,271661.0,31.83,32.57,31.83,32.55,271661.0
2020-03-17 15:00:00,32.58,32.63,31.85,32.01,388036.0,32.58,32.63,31.85,32.01,388036.0
2020-03-17 15:10:00,32.01,32.08,31.35,31.37,375333.0,32.01,32.08,31.35,31.37,375333.0
2020-03-17 15:20:00,31.37,31.6,31.01,31.09,620814.0,31.37,31.6,31.01,31.09,620814.0
2020-03-17 15:30:00,31.09,31.49,31.04,31.22,415805.0,31.09,31.49,31.04,31.22,415805.0
2020-03-17 15:40:00,31.22,31.41,31.03,31.06,564152.0,31.22,31.41,31.03,31.06,564152.0
2020-03-17 15:50:00,31.06,31.25,30.05,30.74,1561613.0,31.06,31.25,30.05,30.74,1561613.0
2020-03-18 09:30:00,28.81,28.97,26.5,26.63,1491431.0,28.81,28.97,26.5,26.63,1491431.0
2020-03-18 09:40:00,26.6,27.29,25.97,26.01,985484.0,26.6,27.29,25.97,26.01,985484.0
2020-03-18 09:50:00,26.01,26.28,25.61,25.67,972469.0,26.01,26.28,25.61,25.67,972469.0
2020-03-18 10:00:00,25.67,26.33,25.62,26.22,902736.0,25.67,26.33,25.62,26.22,902736.0
2020-03-18 10:10:00,26.23,26.38,26.01,26.01,783815.0,26.23,26.38,26.01,26.01,783815.0
2020-03-18 10:20:00,26.01,26.22,25.74,25.81,492239.0,26.01,26.22,25.74,25.81,492239.0
2020-03-18 10:30:00,25.81,25.9,25.73,25.74,375358.0,25.81,25.9,25.73,25.74,375358.0
2020-03-18 10:40:00,25.75,26.29,25.5,25.5,396408.0,25.75,26.29,25.5,25.5,396408.0
2020-03-18 10:50:00,25.5,25.52,24.62,24.65,781909.0,25.5,25.52,24.62,24.65,781909.0
2020-03-18 11:00:00,24.66,24.8,24.03,24.21,453493.0,24.66,24.8,24.03,24.21,453493.0
2020-03-18 11:10:00,24.21,24.33,23.58,24.13,713539.0,24.21,24.33,23.58,24.13,713539.0
2020-03-18 11:20:00,24.13,24.82,23.5,23.58,678394.0,24.13,24.82,23.5,23.58,678394.0
2020-03-18 11:30:00,23.55,23.84,23.28,23.43,830355.0,23.55,23.84,23.28,23.43,830355.0
2020-03-18 11:40:00,23.43,23.98,22.78,23.7,706259.0,23.43,23.98,22.78,23.7,706259.0
2020-03-18 11:50:00,23.69,24.5,23.53,24.0,713701.0,23.69,24.5,23.53,24.0,713701.0
2020-03-18 12:00:00,24.0,24.23,23.32,23.47,651050.0,24.0,24.23,23.32,23.47,651050.0
2020-03-18 12:10:00,23.5,23.72,21.58,21.59,1173098.0,23.5,23.72,21.58,21.59,1173098.0
2020-03-18 12:20:00,21.6,22.15,20.86,22.04,1248205.0,21.6,22.15,20.86,22.04,1248205.0
2020-03-18 12:30:00,22.07,22.21,20.85,21.23,740014.0,22.07,22.21,20.85,21.23,740014.0
2020-03-18 12:40:00,21.22,21.59,20.72,20.74,644484.0,21.22,21.59,20.72,20.74,644484.0
2020-03-18 12:50:00,20.73,21.08,20.01,20.03,629231.0,20.73,21.08,20.01,20.03,629231.0
2020-03-18 13:00:00,20.03,20.03,20.03,20.03,0.0,20.03,20.03,20.03,20.03,0.0
2020-03-18 13:10:00,20.03,20.05,17.8,17.8,1587661.0,20.03,20.05,17.8,17.8,1587661.0
2020-03-18 13:20:00,18.87,19.66,18.0,18.87,1430621.0,18.87,19.66,18.0,18.87,1430621.0
2020-03-18 13:30:00,18.86,19.26,17.91,19.26,1253461.0,18.86,19.26,17.91,19.26,1253461.0
2020-03-18 13:40:00,19.55,20.4,19.29,19.79,1057177.0,19.55,20.4,19.29,19.79,1057177.0
2020-03-18 13:50:00,19.84,20.87,19.3,19.46,903076.0,19.84,20.87,19.3,19.46,903076.0
2020-03-18 14:00:00,19.45,20.73,19.31,20.73,460341.0,19.45,20.73,19.31,20.73,460341.0
2020-03-18 14:10:00,20.86,21.24,20.01,20.06,726399.0,20.86,21.24,20.01,20.06,726399.0
2020-03-18 14:20:00,20.03,20.13,19.51,19.76,704119.0,20.03,20.13,19.51,19.76,704119.0
2020-03-18 14:30:00,19.76,20.48,19.5,20.48,760159.0,19.76,20.48,19.5,20.48,760159.0
2020-03-18 14:40:00,20.48,20.63,20.01,20.14,533192.0,20.48,20.63,20.01,20.14,533192.0
2020-03-18 14:50:00,20.17,21.34,20.07,21.25,777225.0,20.17,21.34,20.07,21.25,777225.0
2020-03-18 15:00:00,21.24,21.53,20.8,21.5,708003.0,21.24,21.53,20.8,21.5,708003.0
2020-03-18 15:10:00,21.49,22.86,21.49,22.37,1008342.0,21.49,22.86,21.49,22.37,1008342.0
2020-03-18 15:20:00,22.37,22.47,20.36,20.76,585263.0,22.37,22.47,20.36,20.76,585263.0
2020-03-18 15:30:00,20.73,21.24,20.0,20.23,901126.0,20.73,21.24,20.0,20.23,901126.0
2020-03-18 15:40:00,20.23,21.14,20.05,20.75,716538.0,20.23,21.14,20.05,20.75,716538.0
2020-03-18 15:50:00,20.76,21.91,20.75,21.38,1244233.0,20.76,21.91,20.75,21.38,1244233.0
2020-03-19 09:30:00,21.36,21.44,18.09,18.09,1830443.0,21.36,21.44,18.09,18.09,1830443.0
2020-03-19 09:40:00,18.1,19.56,18.09,19.05,925982.0,18.1,19.56,18.09,19.05,925982.0
2020-03-19 09:50:00,19.07,20.28,18.8,20.01,1426521.0,19.07,20.28,18.8,20.01,1426521.0
2020-03-19 10:00:00,20.02,21.44,19.44,21.44,1081795.0,20.02,21.44,19.44,21.44,1081795.0
2020-03-19 10:10:00,22.0,23.39,21.45,22.31,916937.0,22.0,23.39,21.45,22.31,916937.0
2020-03-19 10:20:00,22.35,22.88,21.57,22.34,882677.0,22.35,22.88,21.57,22.34,882677.0
2020-03-19 10:30:00,22.33,22.57,21.44,21.88,802629.0,22.33,22.57,21.44,21.88,802629.0
2020-03-19 10:40:00,21.83,21.93,20.81,20.82,680938.0,21.83,21.93,20.81,20.82,680938.0
2020-03-19 10:50:00,20.82,21.35,20.13,20.8,662100.0,20.82,21.35,20.13,20.8,662100.0
2020-03-19 11:00:00,20.8,21.28,20.75,21.22,460392.0,20.8,21.28,20.75,21.22,460392.0
2020-03-19 11:10:00,21.21,22.38,21.03,22.3,711597.0,21.21,22.38,21.03,22.3,711597.0
2020-03-19 11:20:00,22.32,23.39,22.26,22.92,805708.0,22.32,23.39,22.26,22.92,805708.0
2020-03-19 11:30:00,22.94,23.99,22.04,23.05,915416.0,22.94,23.99,22.04,23.05,915416.0
2020-03-19 11:40:00,23.02,23.68,22.92,23.48,664321.0,23.02,23.68,22.92,23.48,664321.0
2020-03-19 11:50:00,23.47,23.56,23.04,23.11,495102.0,23.47,23.56,23.04,23.11,495102.0
2020-03-19 12:00:00,23.11,23.16,22.41,23.01,629190.0,23.11,23.16,22.41,23.01,629190.0
2020-03-19 12:10:00,23.01,23.06,22.5,22.63,387661.0,23.01,23.06,22.5,22.63,387661.0
2020-03-19 12:20:00,22.64,23.2,22.6,23.08,498400.0,22.64,23.2,22.6,23.08,498400.0
2020-03-19 12:30:00,23.08,23.29,22.64,22.82,623500.0,23.08,23.29,22.64,22.82,623500.0
2020-03-19 12:40:00,22.8,23.18,22.4,22.99,962513.0,22.8,23.18,22.4,22.99,962513.0
2020-03-19 12:50:00,22.99,23.8,22.92,23.39,741049.0,22.99,23.8,22.92,23.39,741049.0
2020-03-19 13:00:00,23.42,23.65,23.09,23.52,426686.0,23.42,23.65,23.09,23.52,426686.0
2020-03-19 13:10:00,23.55,23.84,23.3,23.53,482832.0,23.55,23.84,23.3,23.53,482832.0
2020-03-19 13:20:00,23.53,23.72,22.85,22.9,439080.0,23.53,23.72,22.85,22.9,439080.0
2020-03-19 13:30:00,22.88,22.96,21.81,22.34,1036973.0,22.88,22.96,21.81,22.34,1036973.0
2020-03-19 13:40:00,22.32,22.99,22.06,22.91,696059.0,22.32,22.99,22.06,22.91,696059.0
2020-03-19 13:50:00,22.93,23.36,22.75,22.95,588845.0,22.93,23.36,22.75,22.95,588845.0
2020-03-19 14:00:00,22.97,23.44,22.78,23.35,722294.0,22.97,23.44,22.78,23.35,722294.0
2020-03-19 14:10:00,23.32,23.46,23.02,23.11,701865.0,23.32,23.46,23.02,23.11,701865.0
2020-03-19 14:20:00,23.12,23.14,22.38,22.41,520777.0,23.12,23.14,22.38,22.41,520777.0
2020-03-19 14:30:00,22.4,22.67,22.34,22.55,518735.0,22.4,22.67,22.34,22.55,518735.0
2020-03-19 14:40:00,22.54,22.91,22.33,22.61,467594.0,22.54,22.91,22.33,22.61,467594.0
2020-03-19 14:50:00,22.65,22.69,22.0,22.19,543973.0,22.65,22.69,22.0,22.19,543973.0
2020-03-19 15:00:00,22.18,22.35,22.03,22.13,403634.0,22.18,22.35,22.03,22.13,403634.0
2020-03-19 15:10:00,22.15,22.24,21.72,21.96,708168.0,22.15,22.24,21.72,21.96,708168.0
2020-03-19 15:20:00,21.95,22.09,21.79,21.81,441260.0,21.95,22.09,21.79,21.81,441260.0
2020-03-19 15:30:00,21.81,21.89,21.5,21.6,653081.0,21.81,21.89,21.5,21.6,653081.0
2020-03-19 15:40:00,21.59,21.84,21.5,21.69,628980.0,21.59,21.84,21.5,21.69,628980.0
2020-03-19 15:50:00,21.7,21.7,21.19,21.28,1130247.0,21.7,21.7,21.19,21.28,1130247.0
2020-03-20 09:30:00,23.35,23.97,22.2,23.4,1780636.0,23.35,23.97,22.2,23.4,1780636.0
2020-03-20 09:40:00,23.41,23.45,22.74,23.03,865969.0,23.41,23.45,22.74,23.03,865969.0
2020-03-20 09:50:00,23.04,24.4,23.0,24.34,1041069.0,23.04,24.4,23.0,24.34,1041069.0
2020-03-20 10:00:00,24.35,24.88,24.06,24.67,1090913.0,24.35,24.88,24.06,24.67,1090913.0
2020-03-20 10:10:00,24.69,24.87,24.4,24.73,711973.0,24.69,24.87,24.4,24.73,711973.0
2020-03-20 10:20:00,24.72,25.89,24.57,25.75,1106087.0,24.72,25.89,24.57,25.75,1106087.0
2020-03-20 10:30:00,25.75,28.0,25.74,27.98,2044601.0,25.75,28.0,25.74,27.98,2044601.0
2020-03-20 10:40:00,27.98,28.51,26.74,27.15,1459956.0,27.98,28.51,26.74,27.15,1459956.0
2020-03-20 10:50:00,27.11,29.72,27.11,29.65,1434674.0,27.11,29.72,27.11,29.65,1434674.0
2020-03-20 11:00:00,29.73,30.74,29.2,29.2,664116.0,29.73,30.74,29.2,29.2,664116.0
2020-03-20 11:10:00,28.4,29.14,26.73,27.31,2373648.0,28.4,29.14,26.73,27.31,2373648.0
2020-03-20 11:20:00,27.31,27.31,25.11,26.18,1632612.0,27.31,27.31,25.11,26.18,1632612.0
2020-03-20 11:30:00,26.17,26.47,25.53,25.99,952065.0,26.17,26.47,25.53,25.99,952065.0
2020-03-20 11:40:00,25.96,26.16,25.5,25.94,730393.0,25.96,26.16,25.5,25.94,730393.0
2020-03-20 11:50:00,25.93,26.05,25.5,25.72,638904.0,25.93,26.05,25.5,25.72,638904.0
2020-03-20 12:00:00,25.72,25.89,24.6,24.67,855828.0,25.72,25.89,24.6,24.67,855828.0
2020-03-20 12:10:00,24.66,25.16,24.53,24.61,751225.0,24.66,25.16,24.53,24.61,751225.0
2020-03-20 12:20:00,24.61,24.67,24.0,24.61,968543.0,24.61,24.67,24.0,24.61,968543.0
2020-03-20 12:30:00,24.62,26.05,24.58,25.15,1196845.0,24.62,26.05,24.58,25.15,1196845.0
2020-03-20 12:40:00,25.12,25.84,24.21,25.36,820151.0,25.12,25.84,24.21,25.36,820151.0
2020-03-20 12:50:00,25.35,26.01,25.23,25.61,580318.0,25.35,26.01,25.23,25.61,580318.0
2020-03-20 13:00:00,25.61,25.96,25.01,25.26,705202.0,25.61,25.96,25.01,25.26,705202.0
2020-03-20 13:10:00,25.25,25.88,25.12,25.14,447386.0,25.25,25.88,25.12,25.14,447386.0
2020-03-20 13:20:00,25.13,25.48,24.54,24.8,611782.0,25.13,25.48,24.54,24.8,611782.0
2020-03-20 13:30:00,24.8,25.33,24.79,25.26,408066.0,24.8,25.33,24.79,25.26,408066.0
2020-03-20 13:40:00,25.22,25.43,25.01,25.13,323866.0,25.22,25.43,25.01,25.13,323866.0
2020-03-20 13:50:00,25.1,25.22,24.8,24.96,274272.0,25.1,25.22,24.8,24.96,274272.0
2020-03-20 14:00:00,24.97,25.1,24.65,24.7,382550.0,24.97,25.1,24.65,24.7,382550.0
2020-03-20 14:10:00,24.71,24.96,24.5,24.51,434898.0,24.71,24.96,24.5,24.51,434898.0
2020-03-20 14:20:00,24.51,24.68,24.11,24.29,400907.0,24.51,24.68,24.11,24.29,400907.0
2020-03-20 14:30:00,24.34,24.71,24.01,24.02,467672.0,24.34,24.71,24.01,24.02,467672.0
2020-03-20 14:40:00,24.04,24.95,24.01,24.57,551086.0,24.04,24.95,24.01,24.57,551086.0
2020-03-20 14:50:00,24.55,24.83,24.45,24.72,337337.0,24.55,24.83,24.45,24.72,337337.0
2020-03-20 15:00:00,24.71,24.79,24.46,24.57,434854.0,24.71,24.79,24.46,24.57,434854.0
2020-03-20 15:10:00,24.56,24.72,24.28,24.33,291744.0,24.56,24.72,24.28,24.33,291744.0
2020-03-20 15:20:00,24.35,25.16,24.33,24.79,792406.0,24.35,25.16,24.33,24.79,792406.0
2020-03-20 15:30:00,24.8,25.16,24.7,24.8,713929.0,24.8,25.16,24.7,24.8,713929.0
2020-03-20 15:40:00,24.8,24.96,24.68,24.8,519258.0,24.8,24.96,24.68,24.8,519258.0
2020-03-20 15:50:00,24.8,24.9,24.41,24.54,1441366.0,24.8,24.9,24.41,24.54,1441366.0
2020-03-23 09:30:00,25.97,26.04,23.37,23.61,2038884.0,25.97,26.04,23.37,23.61,2038884.0
2020-03-23 09:40:00,23.52,24.42,23.5,24.25,1246986.0,23.52,24.42,23.5,24.25,1246986.0
2020-03-23 09:50:00,24.27,25.5,24.0,25.27,985588.0,24.27,25.5,24.0,25.27,985588.0
2020-03-23 10:00:00,25.27,26.25,24.55,26.2,1039879.0,25.27,26.25,24.55,26.2,1039879.0
2020-03-23 10:10:00,26.19,26.59,25.33,25.43,1170862.0,26.19,26.59,25.33,25.43,1170862.0
2020-03-23 10:20:00,25.45,26.1,25.3,25.76,509174.0,25.45,26.1,25.3,25.76,509174.0
2020-03-23 10:30:00,25.68,25.78,24.26,24.76,849315.0,25.68,25.78,24.26,24.76,849315.0
2020-03-23 10:40:00,24.75,25.46,24.43,24.69,859377.0,24.75,25.46,24.43,24.69,859377.0
2020-03-23 10:50:00,24.69,24.75,24.04,24.53,669028.0,24.69,24.75,24.04,24.53,669028.0
2020-03-23 11:00:00,24.47,25.01,24.32,24.71,479033.0,24.47,25.01,24.32,24.71,479033.0
2020-03-23 11:10:00,24.73,25.04,24.29,24.43,521142.0,24.73,25.04,24.29,24.43,521142.0
2020-03-23 11:20:00,24.44,24.54,23.78,23.9,560627.0,24.44,24.54,23.78,23.9,560627.0
2020-03-23 11:30:00,23.88,24.48,23.77,24.18,434177.0,23.88,24.48,23.77,24.18,434177.0
2020-03-23 11:40:00,24.17,24.33,24.0,24.29,338379.0,24.17,24.33,24.0,24.29,338379.0
2020-03-23 11:50:00,24.26,24.89,24.17,24.71,516213.0,24.26,24.89,24.17,24.71,516213.0
2020-03-23 12:00:00,24.7,24.97,24.46,24.52,515669.0,24.7,24.97,24.46,24.52,515669.0
2020-03-23 12:10:00,24.53,25.3,24.35,24.95,542941.0,24.53,25.3,24.35,24.95,542941.0
2020-03-23 12:20:00,25.01,25.31,24.84,25.0,544279.0,25.01,25.31,24.84,25.0,544279.0
2020-03-23 12:30:00,25.0,25.27,24.64,25.06,417657.0,25.0,25.27,24.64,25.06,417657.0
2020-03-23 12:40:00,25.09,26.03,25.03,25.66,746066.0,25.09,26.03,25.03,25.66,746066.0
2020-03-23 12:50:00,25.63,26.39,25.5,26.05,604979.0,25.63,26.39,25.5,26.05,604979.0
2020-03-23 13:00:00,26.02,26.2,25.6,25.71,430658.0,26.02,26.2,25.6,25.71,430658.0
2020-03-23 13:10:00,25.7,26.47,25.69,26.2,441170.0,25.7,26.47,25.69,26.2,441170.0
2020-03-23 13:20:00,26.2,26.28,25.98,26.01,376969.0,26.2,26.28,25.98,26.01,376969.0
2020-03-23 13:30:00,26.0,26.19,25.7,26.1,451124.0,26.0,26.19,25.7,26.1,451124.0
2020-03-23 13:40:00,26.04,26.5,25.85,26.33,452859.0,26.04,26.5,25.85,26.33,452859.0
2020-03-23 13:50:00,26.35,26.5,25.89,26.27,458020.0,26.35,26.5,25.89,26.27,458020.0
2020-03-23 14:00:00,26.27,26.6,25.88,25.88,425771.0,26.27,26.6,25.88,25.88,425771.0
2020-03-23 14:10:00,25.89,26.18,25.81,25.89,248297.0,25.89,26.18,25.81,25.89,248297.0
2020-03-23 14:20:00,25.87,26.15,25.42,25.96,456656.0,25.87,26.15,25.42,25.96,456656.0
2020-03-23 14:30:00,25.95,26.02,25.65,25.74,227378.0,25.95,26.02,25.65,25.74,227378.0
2020-03-23 14:40:00,25.81,26.37,25.6,26.28,244446.0,25.81,26.37,25.6,26.28,244446.0
2020-03-23 14:50:00,26.27,26.3,25.89,26.06,200226.0,26.27,26.3,25.89,26.06,200226.0
2020-03-23 15:00:00,26.06,26.18,25.86,25.98,237329.0,26.06,26.18,25.86,25.98,237329.0
2020-03-23 15:10:00,25.99,26.02,25.67,26.0,260456.0,25.99,26.02,25.67,26.0,260456.0
2020-03-23 15:20:00,26.02,26.02,25.66,25.8,276946.0,26.02,26.02,25.66,25.8,276946.0
2020-03-23 15:30:00,25.8,26.0,25.6,25.86,330743.0,25.8,26.0,25.6,25.86,330743.0
2020-03-23 15:40:00,25.85,26.07,25.72,25.95,390559.0,25.85,26.07,25.72,25.95,390559.0
2020-03-23 15:50:00,25.93,26.41,25.92,26.26,808804.0,25.93,26.41,25.92,26.26,808804.0
2020-03-24 09:30:00,31.99,32.41,30.01,30.92,2125722.0,31.99,32.41,30.01,30.92,2125722.0
2020-03-24 09:40:00,30.86,31.63,30.52,31.18,995691.0,30.86,31.63,30.52,31.18,995691.0
2020-03-24 09:50:00,31.19,31.49,30.6,30.92,758422.0,31.19,31.49,30.6,30.92,758422.0
2020-03-24 10:00:00,30.96,31.3,30.6,31.29,783228.0,30.96,31.3,30.6,31.29,783228.0
2020-03-24 10:10:00,31.28,32.87,30.76,32.77,999536.0,31.28,32.87,30.76,32.77,999536.0
2020-03-24 10:20:00,32.76,33.8,32.07,33.48,1210762.0,32.76,33.8,32.07,33.48,1210762.0
2020-03-24 10:30:00,33.48,33.62,32.43,32.89,905785.0,33.48,33.62,32.43,32.89,905785.0
2020-03-24 10:40:00,32.91,33.07,32.03,32.1,700345.0,32.91,33.07,32.03,32.1,700345.0
2020-03-24 10:50:00,32.1,32.23,31.06,31.28,785957.0,32.1,32.23,31.06,31.28,785957.0
2020-03-24 11:00:00,31.23,31.81,31.23,31.36,644680.0,31.23,31.81,31.23,31.36,644680.0
2020-03-24 11:10:00,31.39,32.05,31.12,31.61,545144.0,31.39,32.05,31.12,31.61,545144.0
2020-03-24 11:20:00,31.62,32.34,31.52,32.2,516298.0,31.62,32.34,31.52,32.2,516298.0
2020-03-24 11:30:00,32.2,33.09,32.1,32.92,755689.0,32.2,33.09,32.1,32.92,755689.0
2020-03-24 11:40:00,32.86,32.91,32.13,32.37,552458.0,32.86,32.91,32.13,32.37,552458.0
2020-03-24 11:50:00,32.37,32.75,32.05,32.75,461277.0,32.37,32.75,32.05,32.75,461277.0
2020-03-24 12:00:00,32.76,33.05,32.34,32.86,524737.0,32.76,33.05,32.34,32.86,524737.0
2020-03-24 12:10:00,32.89,33.66,32.75,33.63,496066.0,32.89,33.66,32.75,33.63,496066.0
2020-03-24 12:20:00,33.64,34.15,33.21,33.91,969670.0,33.64,34.15,33.21,33.91,969670.0
2020-03-24 12:30:00,33.92,34.15,33.67,33.93,768723.0,33.92,34.15,33.67,33.93,768723.0
2020-03-24 12:40:00,33.96,34.13,33.29,33.3,710917.0,33.96,34.13,33.29,33.3,710917.0
2020-03-24 12:50:00,33.31,33.7,33.12,33.36,496019.0,33.31,33.7,33.12,33.36,496019.0
2020-03-24 13:00:00,33.35,33.57,31.8,31.99,964430.0,33.35,33.57,31.8,31.99,964430.0
2020-03-24 13:10:00,32.01,32.61,31.85,32.23,470872.0,32.01,32.61,31.85,32.23,470872.0
2020-03-24 13:20:00,32.25,32.39,31.33,32.06,552358.0,32.25,32.39,31.33,32.06,552358.0
2020-03-24 13:30:00,32.11,32.33,31.93,32.21,291410.0,32.11,32.33,31.93,32.21,291410.0
2020-03-24 13:40:00,32.22,32.25,31.57,31.57,372368.0,32.22,32.25,31.57,31.57,372368.0
2020-03-24 13:50:00,31.57,31.67,31.2,31.37,476361.0,31.57,31.67,31.2,31.37,476361.0
2020-03-24 14:00:00,31.37,31.37,30.23,30.27,873836.0,31.37,31.37,30.23,30.27,873836.0
2020-03-24 14:10:00,30.28,30.82,30.13,30.71,575708.0,30.28,30.82,30.13,30.71,575708.0
2020-03-24 14:20:00,30.71,31.77,30.52,31.32,570350.0,30.71,31.77,30.52,31.32,570350.0
2020-03-24 14:30:00,31.32,31.4,30.61,31.28,469055.0,31.32,31.4,30.61,31.28,469055.0
2020-03-24 14:40:00,31.3,31.39,30.85,30.99,376230.0,31.3,31.39,30.85,30.99,376230.0
2020-03-24 14:50:00,30.99,31.44,30.88,31.29,428046.0,30.99,31.44,30.88,31.29,428046.0
2020-03-24 15:00:00,31.23,31.64,31.11,31.56,389126.0,31.23,31.64,31.11,31.56,389126.0
2020-03-24 15:10:00,31.55,31.61,31.26,31.49,425142.0,31.55,31.61,31.26,31.49,425142.0
2020-03-24 15:20:00,31.5,32.57,31.47,32.36,578241.0,31.5,32.57,31.47,32.36,578241.0
2020-03-24 15:30:00,32.37,32.83,32.31,32.54,567597.0,32.37,32.83,32.31,32.54,567597.0
2020-03-24 15:40:00,32.53,33.18,32.51,32.64,789559.0,32.53,33.18,32.51,32.64,789559.0
2020-03-24 15:50:00,32.63,33.22,32.5,33.0,1248821.0,32.63,33.22,32.5,33.0,1248821.0
2020-03-25 09:30:00,37.95,38.35,35.91,38.12,2611992.0,37.95,38.35,35.91,38.12,2611992.0
2020-03-25 09:40:00,38.12,38.15,35.15,35.31,1629531.0,38.12,38.15,35.15,35.31,1629531.0
2020-03-25 09:50:00,35.24,35.37,33.29,34.15,1758290.0,35.24,35.37,33.29,34.15,1758290.0
2020-03-25 10:00:00,34.13,34.91,33.8,34.61,780061.0,34.13,34.91,33.8,34.61,780061.0
2020-03-25 10:10:00,34.64,34.64,33.58,34.2,642295.0,34.64,34.64,33.58,34.2,642295.0
2020-03-25 10:20:00,34.18,34.9,34.05,34.81,607348.0,34.18,34.9,34.05,34.81,607348.0
2020-03-25 10:30:00,34.81,35.78,34.61,35.57,809451.0,34.81,35.78,34.61,35.57,809451.0
2020-03-25 10:40:00,35.57,36.75,35.44,36.1,929384.0,35.57,36.75,35.44,36.1,929384.0
2020-03-25 10:50:00,36.1,36.58,35.39,36.07,572668.0,36.1,36.58,35.39,36.07,572668.0
2020-03-25 11:00:00,36.04,36.96,36.0,36.75,563273.0,36.04,36.96,36.0,36.75,563273.0
2020-03-25 11:10:00,36.72,36.83,35.89,36.04,702792.0,36.72,36.83,35.89,36.04,702792.0
2020-03-25 11:20:00,36.0,36.79,35.93,36.59,394257.0,36.0,36.79,35.93,36.59,394257.0
2020-03-25 11:30:00,36.55,37.0,36.35,36.88,408245.0,36.55,37.0,36.35,36.88,408245.0
2020-03-25 11:40:00,36.83,37.17,36.69,36.81,530127.0,36.83,37.17,36.69,36.81,530127.0
2020-03-25 11:50:00,36.83,37.15,36.44,36.93,381287.0,36.83,37.15,36.44,36.93,381287.0
2020-03-25 12:00:00,36.95,37.73,36.81,37.16,571050.0,36.95,37.73,36.81,37.16,571050.0
2020-03-25 12:10:00,37.15,38.07,37.0,37.98,577924.0,37.15,38.07,37.0,37.98,577924.0
2020-03-25 12:20:00,37.97,38.64,37.7,38.23,670109.0,37.97,38.64,37.7,38.23,670109.0
2020-03-25 12:30:00,38.26,38.27,37.57,38.15,624136.0,38.26,38.27,37.57,38.15,624136.0
2020-03-25 12:40:00,38.15,39.38,37.97,38.98,731536.0,38.15,39.38,37.97,38.98,731536.0
2020-03-25 12:50:00,38.99,39.2,37.86,38.13,788233.0,38.99,39.2,37.86,38.13,788233.0
2020-03-25 13:00:00,38.12,38.81,37.81,38.58,509085.0,38.12,38.81,37.81,38.58,509085.0
2020-03-25 13:10:00,38.52,38.79,37.91,38.64,465370.0,38.52,38.79,37.91,38.64,465370.0
2020-03-25 13:20:00,38.64,38.99,38.46,38.78,441104.0,38.64,38.99,38.46,38.78,441104.0
2020-03-25 13:30:00,38.8,39.44,38.4,39.2,453279.0,38.8,39.44,38.4,39.2,453279.0
2020-03-25 13:40:00,39.24,39.47,38.92,39.13,464666.0,39.24,39.47,38.92,39.13,464666.0
2020-03-25 13:50:00,39.1,39.34,38.38,38.5,500504.0,39.1,39.34,38.38,38.5,500504.0
2020-03-25 14:00:00,38.52,38.6,36.52,37.45,1014773.0,38.52,38.6,36.52,37.45,1014773.0
2020-03-25 14:10:00,37.45,38.34,37.34,38.01,651900.0,37.45,38.34,37.34,38.01,651900.0
2020-03-25 14:20:00,38.02,38.47,37.57,37.89,433860.0,38.02,38.47,37.57,37.89,433860.0
2020-03-25 14:30:00,37.89,38.03,37.32,37.46,385738.0,37.89,38.03,37.32,37.46,385738.0
2020-03-25 14:40:00,37.45,37.69,36.64,37.47,703247.0,37.45,37.69,36.64,37.47,703247.0
2020-03-25 14:50:00,37.43,37.99,37.0,37.51,447406.0,37.43,37.99,37.0,37.51,447406.0
2020-03-25 15:00:00,37.48,38.05,37.3,37.76,493386.0,37.48,38.05,37.3,37.76,493386.0
2020-03-25 15:10:00,37.78,37.95,37.21,37.69,418555.0,37.78,37.95,37.21,37.69,418555.0
2020-03-25 15:20:00,37.65,37.86,37.5,37.72,374802.0,37.65,37.86,37.5,37.72,374802.0
2020-03-25 15:30:00,37.73,38.16,37.55,37.93,418790.0,37.73,38.16,37.55,37.93,418790.0
2020-03-25 15:40:00,37.89,37.93,36.57,36.63,637410.0,37.89,37.93,36.57,36.63,637410.0
2020-03-25 15:50:00,36.57,37.19,36.1,36.6,1222052.0,36.57,37.19,36.1,36.6,1222052.0
2020-03-26 09:30:00,38.36,39.0,37.14,37.37,1735947.0,38.36,39.0,37.14,37.37,1735947.0
2020-03-26 09:40:00,37.41,37.77,36.2,36.82,1289640.0,37.41,37.77,36.2,36.82,1289640.0
2020-03-26 09:50:00,36.83,38.0,36.43,37.55,899691.0,36.83,38.0,36.43,37.55,899691.0
2020-03-26 10:00:00,37.55,38.12,37.0,38.12,692347.0,37.55,38.12,37.0,38.12,692347.0
2020-03-26 10:10:00,38.11,38.3,37.62,38.09,773415.0,38.11,38.3,37.62,38.09,773415.0
2020-03-26 10:20:00,38.11,38.44,37.88,38.05,672296.0,38.11,38.44,37.88,38.05,672296.0
2020-03-26 10:30:00,38.05,38.59,37.95,38.08,669740.0,38.05,38.59,37.95,38.08,669740.0
2020-03-26 10:40:00,38.06,38.22,37.62,37.83,572124.0,38.06,38.22,37.62,37.83,572124.0
2020-03-26 10:50:00,37.8,38.23,37.32,38.2,628361.0,37.8,38.23,37.32,38.2,628361.0
2020-03-26 11:00:00,38.25,38.38,37.74,38.0,527849.0,38.25,38.38,37.74,38.0,527849.0
2020-03-26 11:10:00,38.05,38.35,37.95,38.25,325891.0,38.05,38.35,37.95,38.25,325891.0
2020-03-26 11:20:00,38.26,38.78,38.17,38.56,607582.0,38.26,38.78,38.17,38.56,607582.0
2020-03-26 11:30:00,38.52,39.15,38.28,39.14,622468.0,38.52,39.15,38.28,39.14,622468.0
2020-03-26 11:40:00,39.13,39.68,38.67,39.0,905314.0,39.13,39.68,38.67,39.0,905314.0
2020-03-26 11:50:00,38.99,39.19,38.81,39.1,450281.0,38.99,39.19,38.81,39.1,450281.0
2020-03-26 12:00:00,39.1,39.78,39.02,39.19,587634.0,39.1,39.78,39.02,39.19,587634.0
2020-03-26 12:10:00,39.21,39.32,38.51,38.65,476760.0,39.21,39.32,38.51,38.65,476760.0
2020-03-26 12:20:00,38.62,39.2,38.54,38.95,339485.0,38.62,39.2,38.54,38.95,339485.0
2020-03-26 12:30:00,38.96,39.09,38.36,38.45,301036.0,38.96,39.09,38.36,38.45,301036.0
2020-03-26 12:40:00,38.42,38.58,38.12,38.32,321101.0,38.42,38.58,38.12,38.32,321101.0
2020-03-26 12:50:00,38.3,38.55,38.13,38.43,269042.0,38.3,38.55,38.13,38.43,269042.0
2020-03-26 13:00:00,38.45,38.48,37.42,37.47,457503.0,38.45,38.48,37.42,37.47,457503.0
2020-03-26 13:10:00,37.48,37.8,37.15,37.64,611528.0,37.48,37.8,37.15,37.64,611528.0
2020-03-26 13:20:00,37.63,37.94,37.31,37.45,332023.0,37.63,37.94,37.31,37.45,332023.0
2020-03-26 13:30:00,37.45,37.75,36.78,37.7,730580.0,37.45,37.75,36.78,37.7,730580.0
2020-03-26 13:40:00,37.67,37.89,37.27,37.5,277944.0,37.67,37.89,37.27,37.5,277944.0
2020-03-26 13:50:00,37.54,37.66,36.82,37.12,325163.0,37.54,37.66,36.82,37.12,325163.0
2020-03-26 14:00:00,37.14,37.37,36.9,37.05,278826.0,37.14,37.37,36.9,37.05,278826.0
2020-03-26 14:10:00,36.99,37.13,36.7,36.77,323876.0,36.99,37.13,36.7,36.77,323876.0
2020-03-26 14:20:00,36.75,37.12,36.67,36.93,309219.0,36.75,37.12,36.67,36.93,309219.0
2020-03-26 14:30:00,36.96,37.24,36.93,37.04,388668.0,36.96,37.24,36.93,37.04,388668.0
2020-03-26 14:40:00,37.03,37.11,36.26,36.28,563764.0,37.03,37.11,36.26,36.28,563764.0
2020-03-26 14:50:00,36.3,36.59,36.25,36.35,440810.0,36.3,36.59,36.25,36.35,440810.0
2020-03-26 15:00:00,36.35,36.44,35.48,35.6,730162.0,36.35,36.44,35.48,35.6,730162.0
2020-03-26 15:10:00,35.59,35.67,34.53,34.69,1027012.0,35.59,35.67,34.53,34.69,1027012.0
2020-03-26 15:20:00,34.7,35.45,34.69,35.01,865945.0,34.7,35.45,34.69,35.01,865945.0
2020-03-26 15:30:00,35.02,35.3,34.82,35.06,670905.0,35.02,35.3,34.82,35.06,670905.0
2020-03-26 15:40:00,35.09,35.14,34.59,34.91,603872.0,35.09,35.14,34.59,34.91,603872.0
2020-03-26 15:50:00,34.9,35.7,34.89,35.54,1464402.0,34.9,35.7,34.89,35.54,1464402.0
2020-03-27 09:30:00,35.02,35.2,32.5,32.84,1781750.0,35.02,35.2,32.5,32.84,1781750.0
2020-03-27 09:40:00,32.85,33.04,32.03,32.65,983514.0,32.85,33.04,32.03,32.65,983514.0
2020-03-27 09:50:00,32.66,33.23,32.57,33.02,630890.0,32.66,33.23,32.57,33.02,630890.0
2020-03-27 10:00:00,33.01,33.04,32.59,33.02,429824.0,33.01,33.04,32.59,33.02,429824.0
2020-03-27 10:10:00,33.02,33.09,32.75,32.99,587872.0,33.02,33.09,32.75,32.99,587872.0
2020-03-27 10:20:00,32.98,33.6,32.8,33.34,475976.0,32.98,33.6,32.8,33.34,475976.0
2020-03-27 10:30:00,33.33,33.37,32.75,32.91,466397.0,33.33,33.37,32.75,32.91,466397.0
2020-03-27 10:40:00,32.91,33.08,32.8,32.96,212330.0,32.91,33.08,32.8,32.96,212330.0
2020-03-27 10:50:00,32.93,33.14,32.7,32.74,385044.0,32.93,33.14,32.7,32.74,385044.0
2020-03-27 11:00:00,32.73,33.06,32.55,32.96,305673.0,32.73,33.06,32.55,32.96,305673.0
2020-03-27 11:10:00,33.0,33.39,32.79,33.2,280924.0,33.0,33.39,32.79,33.2,280924.0
2020-03-27 11:20:00,33.21,33.28,32.88,32.97,237740.0,33.21,33.28,32.88,32.97,237740.0
2020-03-27 11:30:00,32.98,33.04,32.8,32.9,173894.0,32.98,33.04,32.8,32.9,173894.0
2020-03-27 11:40:00,32.9,33.01,32.73,32.99,186790.0,32.9,33.01,32.73,32.99,186790.0
2020-03-27 11:50:00,33.0,33.11,32.86,32.87,233673.0,33.0,33.11,32.86,32.87,233673.0
2020-03-27 12:00:00,32.89,33.09,32.86,33.07,182454.0,32.89,33.09,32.86,33.07,182454.0
2020-03-27 12:10:00,33.07,33.59,33.05,33.5,302290.0,33.07,33.59,33.05,33.5,302290.0
2020-03-27 12:20:00,33.51,33.55,33.16,33.16,194459.0,33.51,33.55,33.16,33.16,194459.0
2020-03-27 12:30:00,33.2,33.46,33.1,33.28,232508.0,33.2,33.46,33.1,33.28,232508.0
2020-03-27 12:40:00,33.29,33.41,33.18,33.24,156368.0,33.29,33.41,33.18,33.24,156368.0
2020-03-27 12:50:00,33.26,33.32,33.05,33.12,152471.0,33.26,33.32,33.05,33.12,152471.0
2020-03-27 13:00:00,33.12,33.39,33.06,33.2,120285.0,33.12,33.39,33.06,33.2,120285.0
2020-03-27 13:10:00,33.2,33.26,32.93,33.02,191983.0,33.2,33.26,32.93,33.02,191983.0
2020-03-27 13:20:00,33.02,33.43,33.01,33.19,148923.0,33.02,33.43,33.01,33.19,148923.0
2020-03-27 13:30:00,33.19,34.44,33.19,34.31,602607.0,33.19,34.44,33.19,34.31,602607.0
2020-03-27 13:40:00,34.32,34.92,33.6,33.82,763625.0,34.32,34.92,33.6,33.82,763625.0
2020-03-27 13:50:00,33.8,34.28,33.76,33.97,300726.0,33.8,34.28,33.76,33.97,300726.0
2020-03-27 14:00:00,33.99,34.37,33.91,34.13,276344.0,33.99,34.37,33.91,34.13,276344.0
2020-03-27 14:10:00,34.12,34.17,33.76,33.98,212014.0,34.12,34.17,33.76,33.98,212014.0
2020-03-27 14:20:00,33.99,34.19,33.68,33.8,243703.0,33.99,34.19,33.68,33.8,243703.0
2020-03-27 14:30:00,33.83,33.92,33.56,33.58,254259.0,33.83,33.92,33.56,33.58,254259.0
2020-03-27 14:40:00,33.6,33.7,33.13,33.22,272896.0,33.6,33.7,33.13,33.22,272896.0
2020-03-27 14:50:00,33.18,33.31,33.06,33.12,249781.0,33.18,33.31,33.06,33.12,249781.0
2020-03-27 15:00:00,33.13,33.42,33.0,33.42,315763.0,33.13,33.42,33.0,33.42,315763.0
2020-03-27 15:10:00,33.37,33.44,33.17,33.3,286792.0,33.37,33.44,33.17,33.3,286792.0
2020-03-27 15:20:00,33.29,33.89,33.25,33.7,335070.0,33.29,33.89,33.25,33.7,335070.0
2020-03-27 15:30:00,33.72,33.81,33.16,33.26,547492.0,33.72,33.81,33.16,33.26,547492.0
2020-03-27 15:40:00,33.26,33.41,33.1,33.13,491639.0,33.26,33.41,33.1,33.13,491639.0
2020-03-27 15:50:00,33.15,33.2,32.77,32.8,1001791.0,33.15,33.2,32.77,32.8,1001791.0
2020-03-30 09:30:00,30.48,30.7,28.02,28.14,1754264.0,30.48,30.7,28.02,28.14,1754264.0
2020-03-30 09:40:00,28.13,29.14,28.0,29.09,1189283.0,28.13,29.14,28.0,29.09,1189283.0
2020-03-30 09:50:00,29.14,29.42,28.51,28.98,662675.0,29.14,29.42,28.51,28.98,662675.0
2020-03-30 10:00:00,29.01,29.16,28.52,28.92,398309.0,29.01,29.16,28.52,28.92,398309.0
2020-03-30 10:10:00,28.91,29.33,28.73,29.33,469673.0,28.91,29.33,28.73,29.33,469673.0
2020-03-30 10:20:00,29.3,29.46,29.0,29.12,419345.0,29.3,29.46,29.0,29.12,419345.0
2020-03-30 10:30:00,29.1,30.16,29.1,30.11,555821.0,29.1,30.16,29.1,30.11,555821.0
2020-03-30 10:40:00,30.11,30.6,30.01,30.44,740277.0,30.11,30.6,30.01,30.44,740277.0
2020-03-30 10:50:00,30.44,30.45,29.77,30.05,376086.0,30.44,30.45,29.77,30.05,376086.0
2020-03-30 11:00:00,30.05,30.8,29.98,30.55,492468.0,30.05,30.8,29.98,30.55,492468.0
2020-03-30 11:10:00,30.56,31.36,30.4,31.17,567973.0,30.56,31.36,30.4,31.17,567973.0
2020-03-30 11:20:00,31.17,31.8,31.01,31.36,521244.0,31.17,31.8,31.01,31.36,521244.0
2020-03-30 11:30:00,31.35,31.49,31.04,31.1,334154.0,31.35,31.49,31.04,31.1,334154.0
2020-03-30 11:40:00,31.11,31.3,30.83,30.84,317371.0,31.11,31.3,30.83,30.84,317371.0
2020-03-30 11:50:00,30.81,30.99,30.55,30.55,272072.0,30.81,30.99,30.55,30.55,272072.0
2020-03-30 12:00:00,30.55,30.93,30.36,30.8,439760.0,30.55,30.93,30.36,30.8,439760.0
2020-03-30 12:10:00,30.81,31.25,30.78,31.19,275421.0,30.81,31.25,30.78,31.19,275421.0
2020-03-30 12:20:00,31.2,31.25,30.86,31.12,277563.0,31.2,31.25,30.86,31.12,277563.0
2020-03-30 12:30:00,31.14,31.23,30.57,30.74,304548.0,31.14,31.23,30.57,30.74,304548.0
2020-03-30 12:40:00,30.73,30.89,30.54,30.8,260706.0,30.73,30.89,30.54,30.8,260706.0
2020-03-30 12:50:00,30.83,30.94,30.71,30.86,135646.0,30.83,30.94,30.71,30.86,135646.0
2020-03-30 13:00:00,30.86,30.88,30.49,30.5,237875.0,30.86,30.88,30.49,30.5,237875.0
2020-03-30 13:10:00,30.5,30.81,30.41,30.79,214291.0,30.5,30.81,30.41,30.79,214291.0
2020-03-30 13:20:00,30.77,30.77,30.56,30.65,173635.0,30.77,30.77,30.56,30.65,173635.0
2020-03-30 13:30:00,30.68,30.7,30.5,30.65,230221.0,30.68,30.7,30.5,30.65,230221.0
2020-03-30 13:40:00,30.64,30.79,30.52,30.69,167501.0,30.64,30.79,30.52,30.69,167501.0
2020-03-30 13:50:00,30.68,30.88,30.59,30.85,165191.0,30.68,30.88,30.59,30.85,165191.0
2020-03-30 14:00:00,30.84,30.84,30.31,30.38,250254.0,30.84,30.84,30.31,30.38,250254.0
2020-03-30 14:10:00,30.37,30.39,30.0,30.11,391494.0,30.37,30.39,30.0,30.11,391494.0
2020-03-30 14:20:00,30.11,30.53,30.0,30.41,262841.0,30.11,30.53,30.0,30.41,262841.0
2020-03-30 14:30:00,30.39,30.48,30.11,30.12,189494.0,30.39,30.48,30.11,30.12,189494.0
2020-03-30 14:40:00,30.11,30.27,29.9,29.93,345314.0,30.11,30.27,29.9,29.93,345314.0
2020-03-30 14:50:00,29.94,30.16,29.9,30.0,242959.0,29.94,30.16,29.9,30.0,242959.0
2020-03-30 15:00:00,29.98,30.06,29.88,30.0,284081.0,29.98,30.06,29.88,30.0,284081.0
2020-03-30 15:10:00,30.01,30.17,29.88,29.97,275584.0,30.01,30.17,29.88,29.97,275584.0
2020-03-30 15:20:00,29.97,29.99,29.61,29.68,312873.0,29.97,29.99,29.61,29.68,312873.0
2020-03-30 15:30:00,29.69,30.08,29.68,30.02,314053.0,29.69,30.08,29.68,30.02,314053.0
2020-03-30 15:40:00,30.03,30.18,30.0,30.12,332298.0,30.03,30.18,30.0,30.12,332298.0
2020-03-30 15:50:00,30.13,30.49,30.0,30.15,747315.0,30.13,30.49,30.0,30.15,747315.0
2020-03-31 09:30:00,31.31,31.89,30.81,31.16,761895.0,31.31,31.89,30.81,31.16,761895.0
2020-03-31 09:40:00,31.21,31.64,30.58,30.73,524122.0,31.21,31.64,30.58,30.73,524122.0
2020-03-31 09:50:00,30.72,31.25,30.65,30.91,479294.0,30.72,31.25,30.65,30.91,479294.0
2020-03-31 10:00:00,30.94,31.48,30.8,31.35,386395.0,30.94,31.48,30.8,31.35,386395.0
2020-03-31 10:10:00,31.35,32.65,31.35,32.59,763747.0,31.35,32.65,31.35,32.59,763747.0
2020-03-31 10:20:00,32.59,33.25,32.31,32.71,845241.0,32.59,33.25,32.31,32.71,845241.0
2020-03-31 10:30:00,32.7,33.25,32.5,32.94,530009.0,32.7,33.25,32.5,32.94,530009.0
2020-03-31 10:40:00,32.94,33.12,32.75,32.88,419678.0,32.94,33.12,32.75,32.88,419678.0
2020-03-31 10:50:00,32.87,33.18,32.8,32.91,404854.0,32.87,33.18,32.8,32.91,404854.0
2020-03-31 11:00:00,32.9,32.9,32.57,32.84,474153.0,32.9,32.9,32.57,32.84,474153.0
2020-03-31 11:10:00,32.85,33.08,32.73,32.82,277906.0,32.85,33.08,32.73,32.82,277906.0
2020-03-31 11:20:00,32.83,33.0,32.75,32.98,162076.0,32.83,33.0,32.75,32.98,162076.0
2020-03-31 11:30:00,32.98,33.16,32.9,33.08,312304.0,32.98,33.16,32.9,33.08,312304.0
2020-03-31 11:40:00,33.07,33.5,33.04,33.15,463827.0,33.07,33.5,33.04,33.15,463827.0
2020-03-31 11:50:00,33.15,33.28,33.12,33.23,183161.0,33.15,33.28,33.12,33.23,183161.0
2020-03-31 12:00:00,33.23,33.6,33.21,33.6,227236.0,33.23,33.6,33.21,33.6,227236.0
2020-03-31 12:10:00,33.6,33.61,33.08,33.08,278873.0,33.6,33.61,33.08,33.08,278873.0
2020-03-31 12:20:00,33.09,33.09,32.38,32.88,675804.0,33.09,33.09,32.38,32.88,675804.0
2020-03-31 12:30:00,32.91,32.93,32.51,32.61,297686.0,32.91,32.93,32.51,32.61,297686.0
2020-03-31 12:40:00,32.61,32.86,32.51,32.8,188849.0,32.61,32.86,32.51,32.8,188849.0
2020-03-31 12:50:00,32.8,32.95,32.59,32.64,222651.0,32.8,32.95,32.59,32.64,222651.0
2020-03-31 13:00:00,32.64,32.68,31.81,32.23,582310.0,32.64,32.68,31.81,32.23,582310.0
2020-03-31 13:10:00,32.24,32.31,31.83,32.13,331694.0,32.24,32.31,31.83,32.13,331694.0
2020-03-31 13:20:00,32.1,32.17,31.75,31.87,256762.0,32.1,32.17,31.75,31.87,256762.0
2020-03-31 13:30:00,31.88,32.21,31.8,32.1,239291.0,31.88,32.21,31.8,32.1,239291.0
2020-03-31 13:40:00,32.08,32.19,31.84,31.86,143468.0,32.08,32.19,31.84,31.86,143468.0
2020-03-31 13:50:00,31.86,31.86,31.34,31.77,293937.0,31.86,31.86,31.34,31.77,293937.0
2020-03-31 14:00:00,31.78,31.79,31.26,31.44,255340.0,31.78,31.79,31.26,31.44,255340.0
2020-03-31 14:10:00,31.46,31.57,31.26,31.46,168059.0,31.46,31.57,31.26,31.46,168059.0
2020-03-31 14:20:00,31.48,31.93,31.36,31.76,186952.0,31.48,31.93,31.36,31.76,186952.0
2020-03-31 14:30:00,31.75,31.89,31.51,31.64,209589.0,31.75,31.89,31.51,31.64,209589.0
2020-03-31 14:40:00,31.63,31.79,31.43,31.45,176110.0,31.63,31.79,31.43,31.45,176110.0
2020-03-31 14:50:00,31.43,31.69,31.42,31.51,133099.0,31.43,31.69,31.42,31.51,133099.0
2020-03-31 15:00:00,31.52,31.63,31.27,31.36,182500.0,31.52,31.63,31.27,31.36,182500.0
2020-03-31 15:10:00,31.35,31.35,30.95,30.98,291149.0,31.35,31.35,30.95,30.98,291149.0
2020-03-31 15:20:00,30.98,31.27,30.81,31.11,351252.0,30.98,31.27,30.81,31.11,351252.0
2020-03-31 15:30:00,31.1,31.56,31.08,31.55,361684.0,31.1,31.56,31.08,31.55,361684.0
2020-03-31 15:40:00,31.54,31.6,31.11,31.21,306611.0,31.54,31.6,31.11,31.21,306611.0
2020-03-31 15:50:00,31.22,31.63,31.22,31.54,567021.0,31.22,31.63,31.22,31.54,567021.0
2020-04-01 09:30:00,29.57,29.6,28.17,29.17,1629926.0,29.57,29.6,28.17,29.17,1629926.0
2020-04-01 09:40:00,29.11,29.69,28.4,28.44,963630.0,29.11,29.69,28.4,28.44,963630.0
2020-04-01 09:50:00,28.44,28.62,28.25,28.29,856228.0,28.44,28.62,28.25,28.29,856228.0
2020-04-01 10:00:00,28.28,28.57,28.06,28.37,768921.0,28.28,28.57,28.06,28.37,768921.0
2020-04-01 10:10:00,28.37,28.77,28.31,28.6,553135.0,28.37,28.77,28.31,28.6,553135.0
2020-04-01 10:20:00,28.6,28.7,28.2,28.38,457076.0,28.6,28.7,28.2,28.38,457076.0
2020-04-01 10:30:00,28.39,28.75,28.35,28.61,383368.0,28.39,28.75,28.35,28.61,383368.0
2020-04-01 10:40:00,28.6,28.67,28.25,28.26,456389.0,28.6,28.67,28.25,28.26,456389.0
2020-04-01 10:50:00,28.27,28.28,27.96,28.12,1029372.0,28.27,28.28,27.96,28.12,1029372.0
2020-04-01 11:00:00,28.11,28.32,28.07,28.19,408843.0,28.11,28.32,28.07,28.19,408843.0
2020-04-01 11:10:00,28.17,28.28,28.01,28.13,308362.0,28.17,28.28,28.01,28.13,308362.0
2020-04-01 11:20:00,28.12,28.16,27.9,27.9,401211.0,28.12,28.16,27.9,27.9,401211.0
2020-04-01 11:30:00,27.91,28.06,27.8,27.88,337107.0,27.91,28.06,27.8,27.88,337107.0
2020-04-01 11:40:00,27.87,27.89,27.54,27.58,402367.0,27.87,27.89,27.54,27.58,402367.0
2020-04-01 11:50:00,27.59,27.67,27.55,27.57,320746.0,27.59,27.67,27.55,27.57,320746.0
2020-04-01 12:00:00,27.56,27.56,26.6,26.68,1161303.0,27.56,27.56,26.6,26.68,1161303.0
2020-04-01 12:10:00,26.67,27.23,26.66,26.88,525374.0,26.67,27.23,26.66,26.88,525374.0
2020-04-01 12:20:00,26.88,27.0,26.5,26.53,507134.0,26.88,27.0,26.5,26.53,507134.0
2020-04-01 12:30:00,26.51,26.54,26.0,26.01,947599.0,26.51,26.54,26.0,26.01,947599.0
2020-04-01 12:40:00,26.01,26.04,25.56,25.88,1060160.0,26.01,26.04,25.56,25.88,1060160.0
2020-04-01 12:50:00,25.87,26.37,25.86,26.03,762894.0,25.87,26.37,25.86,26.03,762894.0
2020-04-01 13:00:00,26.02,26.2,25.85,25.91,550906.0,26.02,26.2,25.85,25.91,550906.0
2020-04-01 13:10:00,25.91,26.13,25.8,26.02,501711.0,25.91,26.13,25.8,26.02,501711.0
2020-04-01 13:20:00,26.02,26.33,26.01,26.07,525806.0,26.02,26.33,26.01,26.07,525806.0
2020-04-01 13:30:00,26.06,26.1,25.87,25.94,383138.0,26.06,26.1,25.87,25.94,383138.0
2020-04-01 13:40:00,25.94,26.05,25.9,25.99,325288.0,25.94,26.05,25.9,25.99,325288.0
2020-04-01 13:50:00,25.99,26.41,25.95,26.1,500017.0,25.99,26.41,25.95,26.1,500017.0
2020-04-01 14:00:00,26.1,26.21,26.0,26.13,352322.0,26.1,26.21,26.0,26.13,352322.0
2020-04-01 14:10:00,26.12,26.21,26.0,26.04,289763.0,26.12,26.21,26.0,26.04,289763.0
2020-04-01 14:20:00,26.04,26.33,26.03,26.14,336561.0,26.04,26.33,26.03,26.14,336561.0
2020-04-01 14:30:00,26.14,26.19,26.05,26.14,322095.0,26.14,26.19,26.05,26.14,322095.0
2020-04-01 14:40:00,26.14,26.16,26.0,26.01,312055.0,26.14,26.16,26.0,26.01,312055.0
2020-04-01 14:50:00,26.01,26.01,25.44,25.52,913968.0,26.01,26.01,25.44,25.52,913968.0
2020-04-01 15:00:00,25.52,25.8,25.36,25.48,543819.0,25.52,25.8,25.36,25.48,543819.0
2020-04-01 15:10:00,25.47,25.79,25.41,25.69,457411.0,25.47,25.79,25.41,25.69,457411.0
2020-04-01 15:20:00,25.69,25.87,25.56,25.61,515903.0,25.69,25.87,25.56,25.61,515903.0
2020-04-01 15:30:00,25.6,25.81,25.56,25.58,523170.0,25.6,25.81,25.56,25.58,523170.0
2020-04-01 15:40:00,25.58,25.86,25.55,25.73,592228.0,25.58,25.86,25.55,25.73,592228.0
2020-04-01 15:50:00,25.74,25.89,25.5,25.65,1803848.0,25.74,25.89,25.5,25.65,1803848.0
2020-04-02 09:30:00,25.38,26.09,25.18,25.6,1280286.0,25.38,26.09,25.18,25.6,1280286.0
2020-04-02 09:40:00,25.61,25.77,25.0,25.01,958232.0,25.61,25.77,25.0,25.01,958232.0
2020-04-02 09:50:00,25.0,25.18,24.57,25.12,1403014.0,25.0,25.18,24.57,25.12,1403014.0
2020-04-02 10:00:00,25.06,25.64,24.78,25.61,691854.0,25.06,25.64,24.78,25.61,691854.0
2020-04-02 10:10:00,25.61,25.8,25.51,25.68,539019.0,25.61,25.8,25.51,25.68,539019.0
2020-04-02 10:20:00,25.67,25.77,25.3,25.56,458747.0,25.67,25.77,25.3,25.56,458747.0
2020-04-02 10:30:00,25.58,26.04,25.5,26.01,734605.0,25.58,26.04,25.5,26.01,734605.0
2020-04-02 10:40:00,26.0,26.09,25.0,25.15,687361.0,26.0,26.09,25.0,25.15,687361.0
2020-04-02 10:50:00,25.16,25.36,25.01,25.08,474216.0,25.16,25.36,25.01,25.08,474216.0
2020-04-02 11:00:00,25.08,25.11,24.74,24.75,660820.0,25.08,25.11,24.74,24.75,660820.0
2020-04-02 11:10:00,24.75,24.91,24.5,24.57,653506.0,24.75,24.91,24.5,24.57,653506.0
2020-04-02 11:20:00,24.57,24.57,24.16,24.3,689801.0,24.57,24.57,24.16,24.3,689801.0
2020-04-02 11:30:00,24.3,24.67,24.25,24.46,580030.0,24.3,24.67,24.25,24.46,580030.0
2020-04-02 11:40:00,24.46,24.72,24.41,24.64,360036.0,24.46,24.72,24.41,24.64,360036.0
2020-04-02 11:50:00,24.62,24.79,24.5,24.66,304850.0,24.62,24.79,24.5,24.66,304850.0
2020-04-02 12:00:00,24.67,24.99,24.56,24.91,442582.0,24.67,24.99,24.56,24.91,442582.0
2020-04-02 12:10:00,24.91,25.12,24.75,24.88,466237.0,24.91,25.12,24.75,24.88,466237.0
2020-04-02 12:20:00,24.88,24.92,24.54,24.54,230011.0,24.88,24.92,24.54,24.54,230011.0
2020-04-02 12:30:00,24.54,24.57,24.36,24.5,302643.0,24.54,24.57,24.36,24.5,302643.0
2020-04-02 12:40:00,24.5,24.73,24.47,24.56,323252.0,24.5,24.73,24.47,24.56,323252.0
2020-04-02 12:50:00,24.57,24.72,24.54,24.57,182814.0,24.57,24.72,24.54,24.57,182814.0
2020-04-02 13:00:00,24.58,24.65,24.47,24.5,204981.0,24.58,24.65,24.47,24.5,204981.0
2020-04-02 13:10:00,24.51,24.51,24.32,24.33,185003.0,24.51,24.51,24.32,24.33,185003.0
2020-04-02 13:20:00,24.32,24.32,24.2,24.23,290717.0,24.32,24.32,24.2,24.23,290717.0
2020-04-02 13:30:00,24.22,24.25,24.17,24.21,240453.0,24.22,24.25,24.17,24.21,240453.0
2020-04-02 13:40:00,24.21,24.33,24.2,24.21,205945.0,24.21,24.33,24.2,24.21,205945.0
2020-04-02 13:50:00,24.2,24.28,24.19,24.2,209355.0,24.2,24.28,24.19,24.2,209355.0
2020-04-02 14:00:00,24.2,24.2,24.01,24.02,253656.0,24.2,24.2,24.01,24.02,253656.0
2020-04-02 14:10:00,24.01,24.01,23.75,23.76,902928.0,24.01,24.01,23.75,23.76,902928.0
2020-04-02 14:20:00,23.76,23.8,23.61,23.75,450704.0,23.76,23.8,23.61,23.75,450704.0
2020-04-02 14:30:00,23.75,23.77,23.6,23.6,406340.0,23.75,23.77,23.6,23.6,406340.0
2020-04-02 14:40:00,23.61,23.61,23.16,23.17,631421.0,23.61,23.61,23.16,23.17,631421.0
2020-04-02 14:50:00,23.16,23.74,23.0,23.74,1231564.0,23.16,23.74,23.0,23.74,1231564.0
2020-04-02 15:00:00,23.75,23.84,23.5,23.59,576116.0,23.75,23.84,23.5,23.59,576116.0
2020-04-02 15:10:00,23.59,23.77,23.36,23.72,596624.0,23.59,23.77,23.36,23.72,596624.0
2020-04-02 15:20:00,23.71,23.72,23.53,23.59,407813.0,23.71,23.72,23.53,23.59,407813.0
2020-04-02 15:30:00,23.59,23.59,23.1,23.14,672880.0,23.59,23.59,23.1,23.14,672880.0
2020-04-02 15:40:00,23.15,23.45,23.12,23.33,839395.0,23.15,23.45,23.12,23.33,839395.0
2020-04-02 15:50:00,23.33,23.55,23.32,23.41,1132298.0,23.33,23.55,23.32,23.41,1132298.0
2020-04-03 09:30:00,24.27,24.45,23.56,24.31,1221246.0,24.27,24.45,23.56,24.31,1221246.0
2020-04-03 09:40:00,24.31,24.94,23.94,24.01,902914.0,24.31,24.94,23.94,24.01,902914.0
2020-04-03 09:50:00,24.01,24.19,23.74,23.86,557193.0,24.01,24.19,23.74,23.86,557193.0
2020-04-03 10:00:00,23.88,24.05,23.54,23.62,578732.0,23.88,24.05,23.54,23.62,578732.0
2020-04-03 10:10:00,23.62,23.74,23.21,23.22,690763.0,23.62,23.74,23.21,23.22,690763.0
2020-04-03 10:20:00,23.21,23.34,23.01,23.02,653411.0,23.21,23.34,23.01,23.02,653411.0
2020-04-03 10:30:00,23.01,23.02,22.8,22.86,942590.0,23.01,23.02,22.8,22.86,942590.0
2020-04-03 10:40:00,22.89,23.24,22.89,23.12,557401.0,22.89,23.24,22.89,23.12,557401.0
2020-04-03 10:50:00,23.13,23.13,22.89,22.94,492358.0,23.13,23.13,22.89,22.94,492358.0
2020-04-03 11:00:00,22.93,23.34,22.92,23.23,631043.0,22.93,23.34,22.92,23.23,631043.0
2020-04-03 11:10:00,23.22,23.34,23.08,23.21,374538.0,23.22,23.34,23.08,23.21,374538.0
2020-04-03 11:20:00,23.21,23.27,22.9,23.16,417525.0,23.21,23.27,22.9,23.16,417525.0
2020-04-03 11:30:00,23.16,23.2,23.0,23.05,355235.0,23.16,23.2,23.0,23.05,355235.0
2020-04-03 11:40:00,23.05,23.06,22.7,22.7,569560.0,23.05,23.06,22.7,22.7,569560.0
2020-04-03 11:50:00,22.71,22.71,22.16,22.19,1265103.0,22.71,22.71,22.16,22.19,1265103.0
2020-04-03 12:00:00,22.19,22.31,22.09,22.2,652720.0,22.19,22.31,22.09,22.2,652720.0
2020-04-03 12:10:00,22.19,22.21,21.88,21.89,1244885.0,22.19,22.21,21.88,21.89,1244885.0
2020-04-03 12:20:00,21.9,22.09,21.84,21.93,627688.0,21.9,22.09,21.84,21.93,627688.0
2020-04-03 12:30:00,21.93,22.2,21.92,22.09,604204.0,21.93,22.2,21.92,22.09,604204.0
2020-04-03 12:40:00,22.09,22.35,21.98,22.02,685544.0,22.09,22.35,21.98,22.02,685544.0
2020-04-03 12:50:00,22.03,22.26,22.02,22.18,425662.0,22.03,22.26,22.02,22.18,425662.0
2020-04-03 13:00:00,22.19,22.22,22.02,22.09,460570.0,22.19,22.22,22.02,22.09,460570.0
2020-04-03 13:10:00,22.1,22.1,21.56,21.71,1136708.0,22.1,22.1,21.56,21.71,1136708.0
2020-04-03 13:20:00,21.73,21.94,21.66,21.85,551344.0,21.73,21.94,21.66,21.85,551344.0
2020-04-03 13:30:00,21.84,21.99,21.78,21.94,333607.0,21.84,21.99,21.78,21.94,333607.0
2020-04-03 13:40:00,21.94,22.13,21.78,21.99,547956.0,21.94,22.13,21.78,21.99,547956.0
2020-04-03 13:50:00,22.01,22.13,21.9,22.12,378281.0,22.01,22.13,21.9,22.12,378281.0
2020-04-03 14:00:00,22.12,22.17,22.01,22.1,402577.0,22.12,22.17,22.01,22.1,402577.0
2020-04-03 14:10:00,22.08,22.09,21.81,21.89,342774.0,22.08,22.09,21.81,21.89,342774.0
2020-04-03 14:20:00,21.9,22.13,21.89,22.11,410739.0,21.9,22.13,21.89,22.11,410739.0
2020-04-03 14:30:00,22.11,22.13,22.05,22.07,521807.0,22.11,22.13,22.05,22.07,521807.0
2020-04-03 14:40:00,22.07,22.3,22.02,22.28,472502.0,22.07,22.3,22.02,22.28,472502.0
2020-04-03 14:50:00,22.27,22.69,22.26,22.54,650886.0,22.27,22.69,22.26,22.54,650886.0
2020-04-03 15:00:00,22.54,22.6,22.11,22.29,608835.0,22.54,22.6,22.11,22.29,608835.0
2020-04-03 15:10:00,22.29,22.56,22.17,22.44,378573.0,22.29,22.56,22.17,22.44,378573.0
2020-04-03 15:20:00,22.46,22.59,22.32,22.58,365490.0,22.46,22.59,22.32,22.58,365490.0
2020-04-03 15:30:00,22.57,22.82,22.4,22.64,596450.0,22.57,22.82,22.4,22.64,596450.0
2020-04-03 15:40:00,22.64,22.85,22.53,22.85,651442.0,22.64,22.85,22.53,22.85,651442.0
2020-04-03 15:50:00,22.85,23.13,22.75,22.89,1231162.0,22.85,23.13,22.75,22.89,1231162.0
2020-04-06 09:30:00,23.85,24.0,21.8,21.88,2623739.0,23.85,24.0,21.8,21.88,2623739.0
2020-04-06 09:40:00,21.92,22.88,21.84,22.31,1503347.0,21.92,22.88,21.84,22.31,1503347.0
2020-04-06 09:50:00,22.3,23.25,22.26,22.76,1619142.0,22.3,23.25,22.26,22.76,1619142.0
2020-04-06 10:00:00,22.73,23.21,22.64,23.14,1083143.0,22.73,23.21,22.64,23.14,1083143.0
2020-04-06 10:10:00,23.13,24.16,23.04,24.1,1670168.0,23.13,24.16,23.04,24.1,1670168.0
2020-04-06 10:20:00,24.11,24.4,23.61,23.65,1505517.0,24.11,24.4,23.61,23.65,1505517.0
2020-04-06 10:30:00,23.68,23.78,22.96,23.22,1063886.0,23.68,23.78,22.96,23.22,1063886.0
2020-04-06 10:40:00,23.21,23.32,22.81,22.92,875645.0,23.21,23.32,22.81,22.92,875645.0
2020-04-06 10:50:00,22.95,23.5,22.88,23.39,783684.0,22.95,23.5,22.88,23.39,783684.0
2020-04-06 11:00:00,23.39,23.55,23.12,23.4,614558.0,23.39,23.55,23.12,23.4,614558.0
2020-04-06 11:10:00,23.4,23.55,23.14,23.23,501187.0,23.4,23.55,23.14,23.23,501187.0
2020-04-06 11:20:00,23.23,23.78,23.21,23.7,632970.0,23.23,23.78,23.21,23.7,632970.0
2020-04-06 11:30:00,23.7,23.88,23.51,23.83,430043.0,23.7,23.88,23.51,23.83,430043.0
2020-04-06 11:40:00,23.85,23.88,23.51,23.82,354378.0,23.85,23.88,23.51,23.82,354378.0
2020-04-06 11:50:00,23.82,24.33,23.66,23.91,929630.0,23.82,24.33,23.66,23.91,929630.0
2020-04-06 12:00:00,23.92,24.08,23.83,24.04,402774.0,23.92,24.08,23.83,24.04,402774.0
2020-04-06 12:10:00,24.04,24.8,23.99,24.65,1107270.0,24.04,24.8,23.99,24.65,1107270.0
2020-04-06 12:20:00,24.65,24.74,24.16,24.23,636500.0,24.65,24.74,24.16,24.23,636500.0
2020-04-06 12:30:00,24.23,24.3,23.92,24.03,465584.0,24.23,24.3,23.92,24.03,465584.0
2020-04-06 12:40:00,24.05,24.18,23.81,24.1,515151.0,24.05,24.18,23.81,24.1,515151.0
2020-04-06 12:50:00,24.09,24.09,23.74,23.98,510086.0,24.09,24.09,23.74,23.98,510086.0
2020-04-06 13:00:00,24.0,24.3,23.98,24.27,482082.0,24.0,24.3,23.98,24.27,482082.0
2020-04-06 13:10:00,24.25,24.38,24.14,24.16,369677.0,24.25,24.38,24.14,24.16,369677.0
2020-04-06 13:20:00,24.18,24.31,24.1,24.26,343050.0,24.18,24.31,24.1,24.26,343050.0
2020-04-06 13:30:00,24.27,24.53,24.16,24.44,466445.0,24.27,24.53,24.16,24.44,466445.0
2020-04-06 13:40:00,24.43,24.63,24.34,24.5,606802.0,24.43,24.63,24.34,24.5,606802.0
2020-04-06 13:50:00,24.5,24.53,24.21,24.3,400630.0,24.5,24.53,24.21,24.3,400630.0
2020-04-06 14:00:00,24.29,24.37,23.9,23.92,550280.0,24.29,24.37,23.9,23.92,550280.0
2020-04-06 14:10:00,23.91,24.14,23.91,24.11,414560.0,23.91,24.14,23.91,24.11,414560.0
2020-04-06 14:20:00,24.12,24.19,24.03,24.14,316780.0,24.12,24.19,24.03,24.14,316780.0
2020-04-06 14:30:00,24.15,24.21,24.01,24.13,286061.0,24.15,24.21,24.01,24.13,286061.0
2020-04-06 14:40:00,24.14,24.29,24.07,24.24,233686.0,24.14,24.29,24.07,24.24,233686.0
2020-04-06 14:50:00,24.25,24.29,24.14,24.15,175159.0,24.25,24.29,24.14,24.15,175159.0
2020-04-06 15:00:00,24.14,24.26,23.94,24.16,327568.0,24.14,24.26,23.94,24.16,327568.0
2020-04-06 15:10:00,24.16,24.18,23.87,23.89,357520.0,24.16,24.18,23.87,23.89,357520.0
2020-04-06 15:20:00,23.88,24.14,23.86,24.07,493435.0,23.88,24.14,23.86,24.07,493435.0
2020-04-06 15:30:00,24.07,24.1,23.85,23.93,514296.0,24.07,24.1,23.85,23.93,514296.0
2020-04-06 15:40:00,23.93,24.03,23.82,23.89,521314.0,23.93,24.03,23.82,23.89,521314.0
2020-04-06 15:50:00,23.89,24.08,23.89,24.02,1029963.0,23.89,24.08,23.89,24.02,1029963.0
2020-04-07 09:30:00,28.2,28.21,26.6,26.8,3745473.0,28.2,28.21,26.6,26.8,3745473.0
2020-04-07 09:40:00,26.73,27.84,26.6,27.7,1971384.0,26.73,27.84,26.6,27.7,1971384.0
2020-04-07 09:50:00,27.72,28.69,27.65,28.38,2151953.0,27.72,28.69,27.65,28.38,2151953.0
2020-04-07 10:00:00,28.37,28.6,27.5,27.54,1705181.0,28.37,28.6,27.5,27.54,1705181.0
2020-04-07 10:10:00,27.56,27.99,26.4,26.69,1883970.0,27.56,27.99,26.4,26.69,1883970.0
2020-04-07 10:20:00,26.69,27.0,26.1,26.64,1612256.0,26.69,27.0,26.1,26.64,1612256.0
2020-04-07 10:30:00,26.64,27.36,26.53,27.02,1091821.0,26.64,27.36,26.53,27.02,1091821.0
2020-04-07 10:40:00,27.01,27.01,25.22,25.3,1297021.0,27.01,27.01,25.22,25.3,1297021.0
2020-04-07 10:50:00,25.29,26.07,25.24,25.97,1248435.0,25.29,26.07,25.24,25.97,1248435.0
2020-04-07 11:00:00,25.95,26.4,25.76,26.21,828946.0,25.95,26.4,25.76,26.21,828946.0
2020-04-07 11:10:00,26.21,26.61,26.13,26.19,616160.0,26.21,26.61,26.13,26.19,616160.0
2020-04-07 11:20:00,26.2,26.3,25.82,26.14,771927.0,26.2,26.3,25.82,26.14,771927.0
2020-04-07 11:30:00,26.11,26.8,26.11,26.79,588234.0,26.11,26.8,26.11,26.79,588234.0
2020-04-07 11:40:00,26.8,26.81,26.1,26.37,721821.0,26.8,26.81,26.1,26.37,721821.0
2020-04-07 11:50:00,26.38,26.57,26.12,26.34,452186.0,26.38,26.57,26.12,26.34,452186.0
2020-04-07 12:00:00,26.38,26.75,26.37,26.52,513734.0,26.38,26.75,26.37,26.52,513734.0
2020-04-07 12:10:00,26.54,26.7,26.37,26.68,412476.0,26.54,26.7,26.37,26.68,412476.0
2020-04-07 12:20:00,26.68,26.7,26.37,26.67,433976.0,26.68,26.7,26.37,26.67,433976.0
2020-04-07 12:30:00,26.68,26.73,26.3,26.5,403872.0,26.68,26.73,26.3,26.5,403872.0
2020-04-07 12:40:00,26.51,26.66,26.41,26.56,332634.0,26.51,26.66,26.41,26.56,332634.0
2020-04-07 12:50:00,26.55,26.64,26.38,26.59,416578.0,26.55,26.64,26.38,26.59,416578.0
2020-04-07 13:00:00,26.59,26.65,26.4,26.46,282863.0,26.59,26.65,26.4,26.46,282863.0
2020-04-07 13:10:00,26.45,26.48,25.9,26.0,713891.0,26.45,26.48,25.9,26.0,713891.0
2020-04-07 13:20:00,25.99,26.14,25.76,26.04,556905.0,25.99,26.14,25.76,26.04,556905.0
2020-04-07 13:30:00,26.08,26.09,25.85,25.86,320282.0,26.08,26.09,25.85,25.86,320282.0
2020-04-07 13:40:00,25.83,25.93,25.55,25.59,677916.0,25.83,25.93,25.55,25.59,677916.0
2020-04-07 13:50:00,25.57,25.61,25.26,25.33,738712.0,25.57,25.61,25.26,25.33,738712.0
2020-04-07 14:00:00,25.35,25.37,24.69,24.94,1008649.0,25.35,25.37,24.69,24.94,1008649.0
2020-04-07 14:10:00,24.95,25.27,24.5,24.52,643767.0,24.95,25.27,24.5,24.52,643767.0
2020-04-07 14:20:00,24.53,25.21,24.51,24.86,733383.0,24.53,25.21,24.51,24.86,733383.0
2020-04-07 14:30:00,24.89,25.09,24.6,24.6,520757.0,24.89,25.09,24.6,24.6,520757.0
2020-04-07 14:40:00,24.61,24.63,24.21,24.27,868183.0,24.61,24.63,24.21,24.27,868183.0
2020-04-07 14:50:00,24.27,24.28,23.72,24.19,1168485.0,24.27,24.28,23.72,24.19,1168485.0
2020-04-07 15:00:00,24.2,24.78,24.17,24.68,924432.0,24.2,24.78,24.17,24.68,924432.0
2020-04-07 15:10:00,24.64,24.88,24.05,24.14,798471.0,24.64,24.88,24.05,24.14,798471.0
2020-04-07 15:20:00,24.14,24.47,23.9,24.04,1129412.0,24.14,24.47,23.9,24.04,1129412.0
2020-04-07 15:30:00,24.04,24.52,24.02,24.45,910052.0,24.04,24.52,24.02,24.45,910052.0
2020-04-07 15:40:00,24.47,24.8,24.37,24.67,977451.0,24.47,24.8,24.37,24.67,977451.0
2020-04-07 15:50:00,24.7,24.78,24.24,24.48,1469723.0,24.7,24.78,24.24,24.48,1469723.0
2020-04-08 09:30:00,25.65,25.69,24.51,25.26,1954490.0,25.65,25.69,24.51,25.26,1954490.0
2020-04-08 09:40:00,25.26,25.65,24.95,25.1,1362398.0,25.26,25.65,24.95,25.1,1362398.0
2020-04-08 09:50:00,25.09,25.74,25.03,25.22,1007228.0,25.09,25.74,25.03,25.22,1007228.0
2020-04-08 10:00:00,25.23,25.65,25.06,25.3,952820.0,25.23,25.65,25.06,25.3,952820.0
2020-04-08 10:10:00,25.31,25.91,25.26,25.8,1006123.0,25.31,25.91,25.26,25.8,1006123.0
2020-04-08 10:20:00,25.8,26.39,25.61,26.23,929173.0,25.8,26.39,25.61,26.23,929173.0
2020-04-08 10:30:00,26.21,26.48,26.04,26.05,862426.0,26.21,26.48,26.04,26.05,862426.0
2020-04-08 10:40:00,26.05,26.19,25.79,25.95,747054.0,26.05,26.19,25.79,25.95,747054.0
2020-04-08 10:50:00,25.96,26.47,25.92,26.39,723363.0,25.96,26.47,25.92,26.39,723363.0
2020-04-08 11:00:00,26.36,26.55,26.26,26.43,634084.0,26.36,26.55,26.26,26.43,634084.0
2020-04-08 11:10:00,26.43,26.73,26.43,26.56,675180.0,26.43,26.73,26.43,26.56,675180.0
2020-04-08 11:20:00,26.58,26.97,26.57,26.82,998693.0,26.58,26.97,26.57,26.82,998693.0
2020-04-08 11:30:00,26.82,27.05,26.71,27.02,933121.0,26.82,27.05,26.71,27.02,933121.0
2020-04-08 11:40:00,27.0,27.22,26.83,27.09,1070462.0,27.0,27.22,26.83,27.09,1070462.0
2020-04-08 11:50:00,27.09,27.12,26.63,26.8,968988.0,27.09,27.12,26.63,26.8,968988.0
2020-04-08 12:00:00,26.81,26.84,26.51,26.67,683160.0,26.81,26.84,26.51,26.67,683160.0
2020-04-08 12:10:00,26.67,27.07,26.57,26.97,780668.0,26.67,27.07,26.57,26.97,780668.0
2020-04-08 12:20:00,26.95,27.1,26.77,26.83,658762.0,26.95,27.1,26.77,26.83,658762.0
2020-04-08 12:30:00,26.84,27.15,26.73,27.01,654359.0,26.84,27.15,26.73,27.01,654359.0
2020-04-08 12:40:00,27.0,27.24,26.9,26.96,636999.0,27.0,27.24,26.9,26.96,636999.0
2020-04-08 12:50:00,26.95,27.03,26.8,26.91,381326.0,26.95,27.03,26.8,26.91,381326.0
2020-04-08 13:00:00,26.93,26.98,26.66,26.75,404978.0,26.93,26.98,26.66,26.75,404978.0
2020-04-08 13:10:00,26.75,27.05,26.61,27.02,570232.0,26.75,27.05,26.61,27.02,570232.0
2020-04-08 13:20:00,27.02,27.12,26.89,26.95,375681.0,27.02,27.12,26.89,26.95,375681.0
2020-04-08 13:30:00,26.96,27.07,26.75,26.78,561196.0,26.96,27.07,26.75,26.78,561196.0
2020-04-08 13:40:00,26.79,27.04,26.78,26.93,422434.0,26.79,27.04,26.78,26.93,422434.0
2020-04-08 13:50:00,26.94,27.04,26.81,26.83,325747.0,26.94,27.04,26.81,26.83,325747.0
2020-04-08 14:00:00,26.82,26.98,26.74,26.88,388558.0,26.82,26.98,26.74,26.88,388558.0
2020-04-08 14:10:00,26.89,26.94,26.78,26.91,392562.0,26.89,26.94,26.78,26.91,392562.0
2020-04-08 14:20:00,26.92,27.29,26.84,27.18,670263.0,26.92,27.29,26.84,27.18,670263.0
2020-04-08 14:30:00,27.19,27.46,27.19,27.25,684907.0,27.19,27.46,27.19,27.25,684907.0
2020-04-08 14:40:00,27.25,27.26,26.93,26.99,471047.0,27.25,27.26,26.93,26.99,471047.0
2020-04-08 14:50:00,27.0,27.17,26.99,27.16,372917.0,27.0,27.17,26.99,27.16,372917.0
2020-04-08 15:00:00,27.16,27.49,27.08,27.43,494591.0,27.16,27.49,27.08,27.43,494591.0
2020-04-08 15:10:00,27.43,27.45,27.1,27.18,632839.0,27.43,27.45,27.1,27.18,632839.0
2020-04-08 15:20:00,27.19,27.21,26.89,27.03,626470.0,27.19,27.21,26.89,27.03,626470.0
2020-04-08 15:30:00,27.03,27.3,27.03,27.18,598062.0,27.03,27.3,27.03,27.18,598062.0
2020-04-08 15:40:00,27.17,27.4,27.02,27.36,680352.0,27.17,27.4,27.02,27.36,680352.0
2020-04-08 15:50:00,27.35,27.54,27.32,27.5,1330319.0,27.35,27.54,27.32,27.5,1330319.0
2020-04-09 09:30:00,29.89,30.56,29.6,30.36,3201595.0,29.89,30.56,29.6,30.36,3201595.0
2020-04-09 09:40:00,30.36,31.65,30.34,31.62,2861580.0,30.36,31.65,30.34,31.62,2861580.0
2020-04-09 09:50:00,31.61,32.75,31.22,32.75,2368762.0,31.61,32.75,31.22,32.75,2368762.0
2020-04-09 10:00:00,32.74,34.04,32.52,32.78,4085912.0,32.74,34.04,32.52,32.78,4085912.0
2020-04-09 10:10:00,32.77,33.11,31.63,31.65,2263506.0,32.77,33.11,31.63,31.65,2263506.0
2020-04-09 10:20:00,31.67,32.69,31.18,32.43,2034007.0,31.67,32.69,31.18,32.43,2034007.0
2020-04-09 10:30:00,32.41,32.91,32.02,32.65,1428592.0,32.41,32.91,32.02,32.65,1428592.0
2020-04-09 10:40:00,32.65,32.66,31.9,32.26,1109486.0,32.65,32.66,31.9,32.26,1109486.0
2020-04-09 10:50:00,32.26,32.4,31.9,32.13,1051547.0,32.26,32.4,31.9,32.13,1051547.0
2020-04-09 11:00:00,32.1,32.13,31.41,32.01,1110219.0,32.1,32.13,31.41,32.01,1110219.0
2020-04-09 11:10:00,32.02,32.1,31.43,31.62,957730.0,32.02,32.1,31.43,31.62,957730.0
2020-04-09 11:20:00,31.64,32.0,31.55,31.86,838412.0,31.64,32.0,31.55,31.86,838412.0
2020-04-09 11:30:00,31.86,31.9,31.61,31.77,575227.0,31.86,31.9,31.61,31.77,575227.0
2020-04-09 11:40:00,31.74,31.78,31.25,31.53,822954.0,31.74,31.78,31.25,31.53,822954.0
2020-04-09 11:50:00,31.53,31.69,31.36,31.59,515052.0,31.53,31.69,31.36,31.59,515052.0
2020-04-09 12:00:00,31.59,32.37,31.53,32.34,963956.0,31.59,32.37,31.53,32.34,963956.0
2020-04-09 12:10:00,32.32,32.32,31.86,32.15,621732.0,32.32,32.32,31.86,32.15,621732.0
2020-04-09 12:20:00,32.11,32.31,31.76,31.85,663590.0,32.11,32.31,31.76,31.85,663590.0
2020-04-09 12:30:00,31.84,32.07,31.77,31.98,441888.0,31.84,32.07,31.77,31.98,441888.0
2020-04-09 12:40:00,31.99,32.37,31.88,32.25,522819.0,31.99,32.37,31.88,32.25,522819.0
2020-04-09 12:50:00,32.26,32.6,32.11,32.3,596014.0,32.26,32.6,32.11,32.3,596014.0
2020-04-09 13:00:00,32.3,32.65,32.26,32.57,562816.0,32.3,32.65,32.26,32.57,562816.0
2020-04-09 13:10:00,32.57,32.75,32.31,32.73,856750.0,32.57,32.75,32.31,32.73,856750.0
2020-04-09 13:20:00,32.7,32.94,32.52,32.9,680013.0,32.7,32.94,32.52,32.9,680013.0
2020-04-09 13:30:00,32.91,33.09,32.58,32.62,919905.0,32.91,33.09,32.58,32.62,919905.0
2020-04-09 13:40:00,32.62,32.77,32.06,32.19,828598.0,32.62,32.77,32.06,32.19,828598.0
2020-04-09 13:50:00,32.17,32.5,32.0,32.41,804412.0,32.17,32.5,32.0,32.41,804412.0
2020-04-09 14:00:00,32.42,32.42,31.82,31.9,731223.0,32.42,32.42,31.82,31.9,731223.0
2020-04-09 14:10:00,31.92,32.07,31.13,31.28,1132000.0,31.92,32.07,31.13,31.28,1132000.0
2020-04-09 14:20:00,31.27,31.63,31.01,31.27,932223.0,31.27,31.63,31.01,31.27,932223.0
2020-04-09 14:30:00,31.26,31.51,31.03,31.21,667951.0,31.26,31.51,31.03,31.21,667951.0
2020-04-09 14:40:00,31.23,31.29,30.32,30.5,1216313.0,31.23,31.29,30.32,30.5,1216313.0
2020-04-09 14:50:00,30.49,30.71,29.57,30.54,1693542.0,30.49,30.71,29.57,30.54,1693542.0
2020-04-09 15:00:00,30.54,31.18,30.21,31.11,1462473.0,30.54,31.18,30.21,31.11,1462473.0
2020-04-09 15:10:00,31.11,31.44,30.85,31.03,1240035.0,31.11,31.44,30.85,31.03,1240035.0
2020-04-09 15:20:00,31.03,31.23,30.66,31.21,1066425.0,31.03,31.23,30.66,31.21,1066425.0
2020-04-09 15:30:00,31.21,31.4,30.78,31.1,1002897.0,31.21,31.4,30.78,31.1,1002897.0
2020-04-09 15:40:00,31.11,31.34,31.02,31.08,946991.0,31.11,31.34,31.02,31.08,946991.0
2020-04-09 15:50:00,31.08,31.64,30.85,31.52,1783282.0,31.08,31.64,30.85,31.52,1783282.0
2020-04-13 09:30:00,32.63,32.68,29.96,29.96,2573063.0,32.63,32.68,29.96,29.96,2573063.0
2020-04-13 09:40:00,29.9,29.96,27.59,28.62,4243170.0,29.9,29.96,27.59,28.62,4243170.0
2020-04-13 09:50:00,28.65,29.42,28.38,28.82,2184998.0,28.65,29.42,28.38,28.82,2184998.0
2020-04-13 10:00:00,28.83,29.45,28.8,29.08,1459597.0,28.83,29.45,28.8,29.08,1459597.0
2020-04-13 10:10:00,29.09,29.15,28.35,28.63,1222961.0,29.09,29.15,28.35,28.63,1222961.0
2020-04-13 10:20:00,28.63,29.15,28.56,29.04,929990.0,28.63,29.15,28.56,29.04,929990.0
2020-04-13 10:30:00,29.03,29.14,28.61,28.74,782368.0,29.03,29.14,28.61,28.74,782368.0
2020-04-13 10:40:00,28.71,29.0,28.68,28.7,616007.0,28.71,29.0,28.68,28.7,616007.0
2020-04-13 10:50:00,28.71,28.85,28.5,28.53,834286.0,28.71,28.85,28.5,28.53,834286.0
2020-04-13 11:00:00,28.54,28.69,28.43,28.57,607114.0,28.54,28.69,28.43,28.57,607114.0
2020-04-13 11:10:00,28.57,28.82,28.55,28.72,608070.0,28.57,28.82,28.55,28.72,608070.0
2020-04-13 11:20:00,28.71,29.28,28.6,29.12,703823.0,28.71,29.28,28.6,29.12,703823.0
2020-04-13 11:30:00,29.11,29.15,28.75,28.92,567939.0,29.11,29.15,28.75,28.92,567939.0
2020-04-13 11:40:00,28.92,29.23,28.79,29.12,470368.0,28.92,29.23,28.79,29.12,470368.0
2020-04-13 11:50:00,29.1,29.36,29.05,29.25,568251.0,29.1,29.36,29.05,29.25,568251.0
2020-04-13 12:00:00,29.24,29.59,29.14,29.58,693668.0,29.24,29.59,29.14,29.58,693668.0
2020-04-13 12:10:00,29.57,30.0,29.55,29.75,1065158.0,29.57,30.0,29.55,29.75,1065158.0
2020-04-13 12:20:00,29.75,29.89,29.17,29.21,878441.0,29.75,29.89,29.17,29.21,878441.0
2020-04-13 12:30:00,29.21,29.37,29.17,29.24,552606.0,29.21,29.37,29.17,29.24,552606.0
2020-04-13 12:40:00,29.25,29.43,29.17,29.17,464713.0,29.25,29.43,29.17,29.17,464713.0
2020-04-13 12:50:00,29.18,29.18,28.7,28.95,625384.0,29.18,29.18,28.7,28.95,625384.0
2020-04-13 13:00:00,28.93,29.05,28.83,29.05,328930.0,28.93,29.05,28.83,29.05,328930.0
2020-04-13 13:10:00,29.04,29.06,28.7,28.77,484918.0,29.04,29.06,28.7,28.77,484918.0
2020-04-13 13:20:00,28.79,28.86,28.58,28.73,585735.0,28.79,28.86,28.58,28.73,585735.0
2020-04-13 13:30:00,28.72,29.11,28.71,28.97,518566.0,28.72,29.11,28.71,28.97,518566.0
2020-04-13 13:40:00,28.96,29.04,28.77,28.8,351622.0,28.96,29.04,28.77,28.8,351622.0
2020-04-13 13:50:00,28.78,29.1,28.78,28.94,424746.0,28.78,29.1,28.78,28.94,424746.0
2020-04-13 14:00:00,28.94,29.14,28.85,28.99,355181.0,28.94,29.14,28.85,28.99,355181.0
2020-04-13 14:10:00,29.0,29.04,28.85,29.01,312748.0,29.0,29.04,28.85,29.01,312748.0
2020-04-13 14:20:00,29.03,29.03,28.81,28.98,235774.0,29.03,29.03,28.81,28.98,235774.0
2020-04-13 14:30:00,28.98,29.02,28.73,28.76,391193.0,28.98,29.02,28.73,28.76,391193.0
2020-04-13 14:40:00,28.75,28.86,28.6,28.69,626111.0,28.75,28.86,28.6,28.69,626111.0
2020-04-13 14:50:00,28.68,28.86,28.63,28.76,374393.0,28.68,28.86,28.63,28.76,374393.0
2020-04-13 15:00:00,28.76,28.79,28.5,28.56,644997.0,28.76,28.79,28.5,28.56,644997.0
2020-04-13 15:10:00,28.56,28.69,28.5,28.66,769470.0,28.56,28.69,28.5,28.66,769470.0
2020-04-13 15:20:00,28.67,28.73,28.52,28.73,508358.0,28.67,28.73,28.52,28.73,508358.0
2020-04-13 15:30:00,28.73,28.9,28.66,28.84,788823.0,28.73,28.9,28.66,28.84,788823.0
2020-04-13 15:40:00,28.84,28.91,28.74,28.9,607572.0,28.84,28.91,28.74,28.9,607572.0
2020-04-13 15:50:00,28.9,28.98,28.72,28.9,1089471.0,28.9,28.98,28.72,28.9,1089471.0
2020-04-14 09:30:00,30.52,31.54,30.5,31.21,2676340.0,30.52,31.54,30.5,31.21,2676340.0
2020-04-14 09:40:00,31.2,31.96,31.02,31.94,1404163.0,31.2,31.96,31.02,31.94,1404163.0
2020-04-14 09:50:00,31.93,32.21,31.47,31.8,1543095.0,31.93,32.21,31.47,31.8,1543095.0
2020-04-14 10:00:00,31.83,31.89,31.5,31.83,967483.0,31.83,31.89,31.5,31.83,967483.0
2020-04-14 10:10:00,31.84,32.2,31.81,32.1,1041702.0,31.84,32.2,31.81,32.1,1041702.0
2020-04-14 10:20:00,32.1,32.11,31.64,31.91,900868.0,32.1,32.11,31.64,31.91,900868.0
2020-04-14 10:30:00,31.91,31.91,31.1,31.28,1172240.0,31.91,31.91,31.1,31.28,1172240.0
2020-04-14 10:40:00,31.27,31.75,31.26,31.42,849058.0,31.27,31.75,31.26,31.42,849058.0
2020-04-14 10:50:00,31.38,31.41,30.8,30.89,896039.0,31.38,31.41,30.8,30.89,896039.0
2020-04-14 11:00:00,30.9,31.03,30.38,30.58,968054.0,30.9,31.03,30.38,30.58,968054.0
2020-04-14 11:10:00,30.58,30.93,30.4,30.8,789412.0,30.58,30.93,30.4,30.8,789412.0
2020-04-14 11:20:00,30.78,31.38,30.78,30.98,839719.0,30.78,31.38,30.78,30.98,839719.0
2020-04-14 11:30:00,30.98,31.16,30.71,30.75,546063.0,30.98,31.16,30.71,30.75,546063.0
2020-04-14 11:40:00,30.75,30.95,30.7,30.89,364205.0,30.75,30.95,30.7,30.89,364205.0
2020-04-14 11:50:00,30.89,30.92,30.75,30.76,296619.0,30.89,30.92,30.75,30.76,296619.0
2020-04-14 12:00:00,30.76,31.1,30.75,31.07,491467.0,30.76,31.1,30.75,31.07,491467.0
2020-04-14 12:10:00,31.07,31.09,30.9,31.05,318960.0,31.07,31.09,30.9,31.05,318960.0
2020-04-14 12:20:00,31.06,31.17,30.83,30.92,626313.0,31.06,31.17,30.83,30.92,626313.0
2020-04-14 12:30:00,30.93,31.03,30.87,30.95,224499.0,30.93,31.03,30.87,30.95,224499.0
2020-04-14 12:40:00,30.94,31.04,30.9,30.92,195230.0,30.94,31.04,30.9,30.92,195230.0
2020-04-14 12:50:00,30.92,31.06,30.91,30.96,238225.0,30.92,31.06,30.91,30.96,238225.0
2020-04-14 13:00:00,30.95,30.99,30.82,30.86,246222.0,30.95,30.99,30.82,30.86,246222.0
2020-04-14 13:10:00,30.85,30.88,30.75,30.76,184580.0,30.85,30.88,30.75,30.76,184580.0
2020-04-14 13:20:00,30.76,30.88,30.65,30.85,256054.0,30.76,30.88,30.65,30.85,256054.0
2020-04-14 13:30:00,30.85,30.95,30.84,30.92,172702.0,30.85,30.95,30.84,30.92,172702.0
2020-04-14 13:40:00,30.92,30.92,30.81,30.81,183964.0,30.92,30.92,30.81,30.81,183964.0
2020-04-14 13:50:00,30.81,30.99,30.81,30.92,172618.0,30.81,30.99,30.81,30.92,172618.0
2020-04-14 14:00:00,30.93,31.0,30.85,30.95,364535.0,30.93,31.0,30.85,30.95,364535.0
2020-04-14 14:10:00,30.95,31.08,30.87,30.91,359433.0,30.95,31.08,30.87,30.91,359433.0
2020-04-14 14:20:00,30.9,30.97,30.89,30.93,177245.0,30.9,30.97,30.89,30.93,177245.0
2020-04-14 14:30:00,30.93,30.97,30.8,30.8,229168.0,30.93,30.97,30.8,30.8,229168.0
2020-04-14 14:40:00,30.82,30.89,30.79,30.81,195017.0,30.82,30.89,30.79,30.81,195017.0
2020-04-14 14:50:00,30.8,30.9,30.7,30.79,279101.0,30.8,30.9,30.7,30.79,279101.0
2020-04-14 15:00:00,30.79,30.9,30.75,30.85,187246.0,30.79,30.9,30.75,30.85,187246.0
2020-04-14 15:10:00,30.85,30.9,30.8,30.84,181882.0,30.85,30.9,30.8,30.84,181882.0
2020-04-14 15:20:00,30.84,30.97,30.8,30.91,324523.0,30.84,30.97,30.8,30.91,324523.0
2020-04-14 15:30:00,30.9,30.91,30.85,30.86,285852.0,30.9,30.91,30.85,30.86,285852.0
2020-04-14 15:40:00,30.86,30.89,30.83,30.88,545338.0,30.86,30.89,30.83,30.88,545338.0
2020-04-14 15:50:00,30.88,30.91,30.8,30.88,863527.0,30.88,30.91,30.8,30.88,863527.0
2020-04-15 09:30:00,32.01,32.6,30.53,32.5,4107317.0,32.01,32.6,30.53,32.5,4107317.0
2020-04-15 09:40:00,32.53,32.53,31.5,31.59,2055773.0,32.53,32.53,31.5,31.59,2055773.0
2020-04-15 09:50:00,31.61,31.81,30.35,30.94,2156448.0,31.61,31.81,30.35,30.94,2156448.0
2020-04-15 10:00:00,30.93,31.42,30.61,31.31,1329685.0,30.93,31.42,30.61,31.31,1329685.0
2020-04-15 10:10:00,31.31,31.49,30.88,31.05,1354448.0,31.31,31.49,30.88,31.05,1354448.0
2020-04-15 10:20:00,31.05,31.5,30.98,31.26,1224998.0,31.05,31.5,30.98,31.26,1224998.0
2020-04-15 10:30:00,31.22,31.33,30.6,30.76,1119464.0,31.22,31.33,30.6,30.76,1119464.0
2020-04-15 10:40:00,30.78,31.08,30.71,30.83,792443.0,30.78,31.08,30.71,30.83,792443.0
2020-04-15 10:50:00,30.82,30.83,30.14,30.15,1291156.0,30.82,30.83,30.14,30.15,1291156.0
2020-04-15 11:00:00,30.14,30.35,29.88,30.21,1456653.0,30.14,30.35,29.88,30.21,1456653.0
2020-04-15 11:10:00,30.24,30.6,30.0,30.23,729031.0,30.24,30.6,30.0,30.23,729031.0
2020-04-15 11:20:00,30.24,30.54,30.04,30.29,715871.0,30.24,30.54,30.04,30.29,715871.0
2020-04-15 11:30:00,30.29,30.59,30.1,30.13,716874.0,30.29,30.59,30.1,30.13,716874.0
2020-04-15 11:40:00,30.16,30.25,29.9,29.93,886060.0,30.16,30.25,29.9,29.93,886060.0
2020-04-15 11:50:00,29.93,30.15,29.92,30.08,469937.0,29.93,30.15,29.92,30.08,469937.0
2020-04-15 12:00:00,30.09,30.46,30.05,30.39,531730.0,30.09,30.46,30.05,30.39,531730.0
2020-04-15 12:10:00,30.4,30.48,30.2,30.47,392009.0,30.4,30.48,30.2,30.47,392009.0
2020-04-15 12:20:00,30.46,30.75,30.45,30.6,773326.0,30.46,30.75,30.45,30.6,773326.0
2020-04-15 12:30:00,30.6,31.1,30.6,30.92,1111642.0,30.6,31.1,30.6,30.92,1111642.0
2020-04-15 12:40:00,30.92,31.32,30.75,31.28,809447.0,30.92,31.32,30.75,31.28,809447.0
2020-04-15 12:50:00,31.26,31.48,30.9,31.13,1208655.0,31.26,31.48,30.9,31.13,1208655.0
2020-04-15 13:00:00,31.11,32.0,30.96,31.82,1745789.0,31.11,32.0,30.96,31.82,1745789.0
2020-04-15 13:10:00,31.83,32.08,31.45,32.0,1421780.0,31.83,32.08,31.45,32.0,1421780.0
2020-04-15 13:20:00,32.0,32.02,31.25,31.42,1232459.0,32.0,32.02,31.25,31.42,1232459.0
2020-04-15 13:30:00,31.42,31.6,30.95,31.1,1190394.0,31.42,31.6,30.95,31.1,1190394.0
2020-04-15 13:40:00,31.11,31.45,31.07,31.41,647864.0,31.11,31.45,31.07,31.41,647864.0
2020-04-15 13:50:00,31.42,31.59,31.26,31.57,584365.0,31.42,31.59,31.26,31.57,584365.0
2020-04-15 14:00:00,31.56,31.78,31.3,31.39,852991.0,31.56,31.78,31.3,31.39,852991.0
2020-04-15 14:10:00,31.38,31.49,31.22,31.38,778498.0,31.38,31.49,31.22,31.38,778498.0
2020-04-15 14:20:00,31.4,31.61,31.3,31.61,581700.0,31.4,31.61,31.3,31.61,581700.0
2020-04-15 14:30:00,31.61,31.9,31.58,31.84,680176.0,31.61,31.9,31.58,31.84,680176.0
2020-04-15 14:40:00,31.83,31.84,31.61,31.73,669163.0,31.83,31.84,31.61,31.73,669163.0
2020-04-15 14:50:00,31.72,31.79,31.52,31.79,589300.0,31.72,31.79,31.52,31.79,589300.0
2020-04-15 15:00:00,31.78,31.88,31.4,31.62,842387.0,31.78,31.88,31.4,31.62,842387.0
2020-04-15 15:10:00,31.61,31.75,31.54,31.68,493273.0,31.61,31.75,31.54,31.68,493273.0
2020-04-15 15:20:00,31.66,31.71,31.5,31.67,715526.0,31.66,31.71,31.5,31.67,715526.0
2020-04-15 15:30:00,31.68,31.79,31.53,31.59,625816.0,31.68,31.79,31.53,31.59,625816.0
2020-04-15 15:40:00,31.59,31.7,31.41,31.62,793448.0,31.59,31.7,31.41,31.62,793448.0
2020-04-15 15:50:00,31.61,31.95,31.52,31.86,1396968.0,31.61,31.95,31.52,31.86,1396968.0
2020-04-16 09:30:00,30.42,30.5,29.15,29.34,3560723.0,30.42,30.5,29.15,29.34,3560723.0
2020-04-16 09:40:00,29.38,29.99,29.22,29.39,1791584.0,29.38,29.99,29.22,29.39,1791584.0
2020-04-16 09:50:00,29.38,29.6,29.02,29.13,1716743.0,29.38,29.6,29.02,29.13,1716743.0
2020-04-16 10:00:00,29.16,29.38,28.62,28.71,2213503.0,29.16,29.38,28.62,28.71,2213503.0
2020-04-16 10:10:00,28.71,28.89,28.34,28.51,2271001.0,28.71,28.89,28.34,28.51,2271001.0
2020-04-16 10:20:00,28.51,29.08,28.45,28.84,1726069.0,28.51,29.08,28.45,28.84,1726069.0
2020-04-16 10:30:00,28.84,28.84,28.5,28.59,1234634.0,28.84,28.84,28.5,28.59,1234634.0
2020-04-16 10:40:00,28.59,28.75,28.5,28.55,1159685.0,28.59,28.75,28.5,28.55,1159685.0
2020-04-16 10:50:00,28.54,28.95,28.51,28.59,1013970.0,28.54,28.95,28.51,28.59,1013970.0
2020-04-16 11:00:00,28.59,29.01,28.58,28.85,1039585.0,28.59,29.01,28.58,28.85,1039585.0
2020-04-16 11:10:00,28.86,28.98,28.76,28.96,810617.0,28.86,28.98,28.76,28.96,810617.0
2020-04-16 11:20:00,28.96,28.98,28.7,28.7,865982.0,28.96,28.98,28.7,28.7,865982.0
2020-04-16 11:30:00,28.71,28.76,28.52,28.61,1007968.0,28.71,28.76,28.52,28.61,1007968.0
2020-04-16 11:40:00,28.61,28.76,28.56,28.57,618863.0,28.61,28.76,28.56,28.57,618863.0
2020-04-16 11:50:00,28.56,28.98,28.56,28.85,831437.0,28.56,28.98,28.56,28.85,831437.0
2020-04-16 12:00:00,28.86,28.93,28.73,28.76,751303.0,28.86,28.93,28.73,28.76,751303.0
2020-04-16 12:10:00,28.77,28.78,28.58,28.62,501395.0,28.77,28.78,28.58,28.62,501395.0
2020-04-16 12:20:00,28.62,28.67,28.55,28.6,503682.0,28.62,28.67,28.55,28.6,503682.0
2020-04-16 12:30:00,28.59,28.6,28.3,28.32,1367649.0,28.59,28.6,28.3,28.32,1367649.0
2020-04-16 12:40:00,28.32,28.45,28.3,28.35,633028.0,28.32,28.45,28.3,28.35,633028.0
2020-04-16 12:50:00,28.35,28.35,28.04,28.29,1048940.0,28.35,28.35,28.04,28.29,1048940.0
2020-04-16 13:00:00,28.28,28.6,28.23,28.39,676094.0,28.28,28.6,28.23,28.39,676094.0
2020-04-16 13:10:00,28.4,28.47,28.33,28.37,385516.0,28.4,28.47,28.33,28.37,385516.0
2020-04-16 13:20:00,28.38,28.48,28.28,28.35,357208.0,28.38,28.48,28.28,28.35,357208.0
2020-04-16 13:30:00,28.36,28.4,28.12,28.17,433963.0,28.36,28.4,28.12,28.17,433963.0
2020-04-16 13:40:00,28.17,28.37,28.16,28.22,419953.0,28.17,28.37,28.16,28.22,419953.0
2020-04-16 13:50:00,28.21,28.29,28.15,28.19,369755.0,28.21,28.29,28.15,28.19,369755.0
2020-04-16 14:00:00,28.2,28.34,28.15,28.33,355618.0,28.2,28.34,28.15,28.33,355618.0
2020-04-16 14:10:00,28.33,28.47,28.24,28.38,461486.0,28.33,28.47,28.24,28.38,461486.0
2020-04-16 14:20:00,28.39,28.4,28.28,28.34,285738.0,28.39,28.4,28.28,28.34,285738.0
2020-04-16 14:30:00,28.33,28.42,28.28,28.36,413112.0,28.33,28.42,28.28,28.36,413112.0
2020-04-16 14:40:00,28.36,28.36,28.16,28.16,454035.0,28.36,28.36,28.16,28.16,454035.0
2020-04-16 14:50:00,28.16,28.26,28.05,28.21,702374.0,28.16,28.26,28.05,28.21,702374.0
2020-04-16 15:00:00,28.21,28.24,28.01,28.01,577690.0,28.21,28.24,28.01,28.01,577690.0
2020-04-16 15:10:00,28.02,28.07,28.0,28.0,775152.0,28.02,28.07,28.0,28.0,775152.0
2020-04-16 15:20:00,28.01,28.18,27.92,28.18,1294293.0,28.01,28.18,27.92,28.18,1294293.0
2020-04-16 15:30:00,28.18,28.35,28.15,28.23,1076875.0,28.18,28.35,28.15,28.23,1076875.0
2020-04-16 15:40:00,28.23,28.28,28.06,28.22,859403.0,28.23,28.28,28.06,28.22,859403.0
2020-04-16 15:50:00,28.23,28.33,28.04,28.21,1357951.0,28.23,28.33,28.04,28.21,1357951.0
2020-04-17 09:30:00,29.9,30.11,29.01,29.38,2717437.0,29.9,30.11,29.01,29.38,2717437.0
2020-04-17 09:40:00,29.37,29.58,29.18,29.22,975849.0,29.37,29.58,29.18,29.22,975849.0
2020-04-17 09:50:00,29.21,29.98,29.18,29.94,1270746.0,29.21,29.98,29.18,29.94,1270746.0
2020-04-17 10:00:00,29.95,29.99,29.38,29.39,1150508.0,29.95,29.99,29.38,29.39,1150508.0
2020-04-17 10:10:00,29.39,29.46,29.16,29.2,1242475.0,29.39,29.46,29.16,29.2,1242475.0
2020-04-17 10:20:00,29.2,29.47,29.1,29.26,777718.0,29.2,29.47,29.1,29.26,777718.0
2020-04-17 10:30:00,29.27,29.32,29.1,29.18,605190.0,29.27,29.32,29.1,29.18,605190.0
2020-04-17 10:40:00,29.18,29.24,28.86,28.98,904238.0,29.18,29.24,28.86,28.98,904238.0
2020-04-17 10:50:00,28.97,29.24,28.93,29.12,664513.0,28.97,29.24,28.93,29.12,664513.0
2020-04-17 11:00:00,29.11,29.39,29.09,29.34,720005.0,29.11,29.39,29.09,29.34,720005.0
2020-04-17 11:10:00,29.34,29.5,29.28,29.42,665989.0,29.34,29.5,29.28,29.42,665989.0
2020-04-17 11:20:00,29.41,29.48,29.22,29.24,441894.0,29.41,29.48,29.22,29.24,441894.0
2020-04-17 11:30:00,29.24,29.39,29.22,29.27,360889.0,29.24,29.39,29.22,29.27,360889.0
2020-04-17 11:40:00,29.28,29.34,29.09,29.15,440347.0,29.28,29.34,29.09,29.15,440347.0
2020-04-17 11:50:00,29.14,29.25,29.04,29.23,362070.0,29.14,29.25,29.04,29.23,362070.0
2020-04-17 12:00:00,29.23,29.33,29.14,29.24,430673.0,29.23,29.33,29.14,29.24,430673.0
2020-04-17 12:10:00,29.22,29.29,29.21,29.24,258680.0,29.22,29.29,29.21,29.24,258680.0
2020-04-17 12:20:00,29.25,29.26,29.12,29.16,223313.0,29.25,29.26,29.12,29.16,223313.0
2020-04-17 12:30:00,29.16,29.32,29.15,29.32,262020.0,29.16,29.32,29.15,29.32,262020.0
2020-04-17 12:40:00,29.31,29.45,29.27,29.39,477480.0,29.31,29.45,29.27,29.39,477480.0
2020-04-17 12:50:00,29.4,29.45,29.34,29.39,319028.0,29.4,29.45,29.34,29.39,319028.0
2020-04-17 13:00:00,29.38,29.48,29.37,29.46,281070.0,29.38,29.48,29.37,29.46,281070.0
2020-04-17 13:10:00,29.46,29.85,29.45,29.8,981864.0,29.46,29.85,29.45,29.8,981864.0
2020-04-17 13:20:00,29.8,29.81,29.52,29.58,512059.0,29.8,29.81,29.52,29.58,512059.0
2020-04-17 13:30:00,29.58,29.67,29.52,29.63,333211.0,29.58,29.67,29.52,29.63,333211.0
2020-04-17 13:40:00,29.62,29.73,29.28,29.33,478654.0,29.62,29.73,29.28,29.33,478654.0
2020-04-17 13:50:00,29.33,29.41,29.26,29.32,266473.0,29.33,29.41,29.26,29.32,266473.0
2020-04-17 14:00:00,29.31,29.31,29.16,29.18,477929.0,29.31,29.31,29.16,29.18,477929.0
2020-04-17 14:10:00,29.18,29.36,29.15,29.3,337383.0,29.18,29.36,29.15,29.3,337383.0
2020-04-17 14:20:00,29.3,29.36,29.21,29.29,246260.0,29.3,29.36,29.21,29.29,246260.0
2020-04-17 14:30:00,29.27,29.34,29.2,29.3,299299.0,29.27,29.34,29.2,29.3,299299.0
2020-04-17 14:40:00,29.29,29.43,29.26,29.37,209003.0,29.29,29.43,29.26,29.37,209003.0
2020-04-17 14:50:00,29.38,29.42,29.25,29.35,206026.0,29.38,29.42,29.25,29.35,206026.0
2020-04-17 15:00:00,29.34,29.39,29.3,29.35,214160.0,29.34,29.39,29.3,29.35,214160.0
2020-04-17 15:10:00,29.36,29.4,29.26,29.38,335741.0,29.36,29.4,29.26,29.38,335741.0
2020-04-17 15:20:00,29.38,29.4,29.17,29.2,399084.0,29.38,29.4,29.17,29.2,399084.0
2020-04-17 15:30:00,29.19,29.3,29.18,29.27,427512.0,29.19,29.3,29.18,29.27,427512.0
2020-04-17 15:40:00,29.27,29.29,29.1,29.12,741267.0,29.27,29.29,29.1,29.12,741267.0
2020-04-17 15:50:00,29.13,29.31,29.0,29.07,1487733.0,29.13,29.31,29.0,29.07,1487733.0
2020-04-20 09:30:00,27.93,27.93,26.69,27.17,3578901.0,27.93,27.93,26.69,27.17,3578901.0
2020-04-20 09:40:00,27.19,27.95,27.07,27.6,2088777.0,27.19,27.95,27.07,27.6,2088777.0
2020-04-20 09:50:00,27.6,27.94,27.36,27.55,1898801.0,27.6,27.94,27.36,27.55,1898801.0
2020-04-20 10:00:00,27.54,28.22,27.37,28.03,1846474.0,27.54,28.22,27.37,28.03,1846474.0
2020-04-20 10:10:00,28.05,28.15,27.75,27.99,916371.0,28.05,28.15,27.75,27.99,916371.0
2020-04-20 10:20:00,27.98,28.07,27.5,27.59,1243426.0,27.98,28.07,27.5,27.59,1243426.0
2020-04-20 10:30:00,27.58,27.7,27.41,27.55,1299987.0,27.58,27.7,27.41,27.55,1299987.0
2020-04-20 10:40:00,27.55,28.14,27.53,27.93,1312722.0,27.55,28.14,27.53,27.93,1312722.0
2020-04-20 10:50:00,27.94,28.29,27.82,28.1,825753.0,27.94,28.29,27.82,28.1,825753.0
2020-04-20 11:00:00,28.1,28.33,28.02,28.09,626251.0,28.1,28.33,28.02,28.09,626251.0
2020-04-20 11:10:00,28.09,28.4,28.03,28.29,720037.0,28.09,28.4,28.03,28.29,720037.0
2020-04-20 11:20:00,28.31,28.4,28.21,28.34,624419.0,28.31,28.4,28.21,28.34,624419.0
2020-04-20 11:30:00,28.35,28.58,28.25,28.52,801306.0,28.35,28.58,28.25,28.52,801306.0
2020-04-20 11:40:00,28.51,28.67,28.45,28.6,677991.0,28.51,28.67,28.45,28.6,677991.0
2020-04-20 11:50:00,28.6,28.67,28.51,28.53,623499.0,28.6,28.67,28.51,28.53,623499.0
2020-04-20 12:00:00,28.53,28.57,28.23,28.46,751384.0,28.53,28.57,28.23,28.46,751384.0
2020-04-20 12:10:00,28.45,28.52,28.17,28.35,615005.0,28.45,28.52,28.17,28.35,615005.0
2020-04-20 12:20:00,28.35,28.37,28.14,28.16,538554.0,28.35,28.37,28.14,28.16,538554.0
2020-04-20 12:30:00,28.17,28.33,28.14,28.26,405976.0,28.17,28.33,28.14,28.26,405976.0
2020-04-20 12:40:00,28.25,28.34,28.22,28.25,275490.0,28.25,28.34,28.22,28.25,275490.0
2020-04-20 12:50:00,28.25,28.28,28.01,28.03,477683.0,28.25,28.28,28.01,28.03,477683.0
2020-04-20 13:00:00,28.03,28.05,27.72,27.9,829218.0,28.03,28.05,27.72,27.9,829218.0
2020-04-20 13:10:00,27.9,28.04,27.82,27.92,503564.0,27.9,28.04,27.82,27.92,503564.0
2020-04-20 13:20:00,27.9,28.14,27.81,28.11,514117.0,27.9,28.14,27.81,28.11,514117.0
2020-04-20 13:30:00,28.1,28.12,27.87,27.97,347100.0,28.1,28.12,27.87,27.97,347100.0
2020-04-20 13:40:00,27.96,28.05,27.8,27.86,267421.0,27.96,28.05,27.8,27.86,267421.0
2020-04-20 13:50:00,27.86,28.04,27.83,27.94,329634.0,27.86,28.04,27.83,27.94,329634.0
2020-04-20 14:00:00,27.94,28.02,27.86,27.91,266912.0,27.94,28.02,27.86,27.91,266912.0
2020-04-20 14:10:00,27.91,27.95,27.7,27.77,452237.0,27.91,27.95,27.7,27.77,452237.0
2020-04-20 14:20:00,27.77,27.81,27.35,27.36,936398.0,27.77,27.81,27.35,27.36,936398.0
2020-04-20 14:30:00,27.35,27.73,27.35,27.63,647780.0,27.35,27.73,27.35,27.63,647780.0
2020-04-20 14:40:00,27.64,27.69,27.5,27.64,432392.0,27.64,27.69,27.5,27.64,432392.0
2020-04-20 14:50:00,27.6,27.63,27.36,27.37,599096.0,27.6,27.63,27.36,27.37,599096.0
2020-04-20 15:00:00,27.39,27.55,27.27,27.43,787127.0,27.39,27.55,27.27,27.43,787127.0
2020-04-20 15:10:00,27.43,27.57,27.35,27.38,568790.0,27.43,27.57,27.35,27.38,568790.0
2020-04-20 15:20:00,27.37,27.73,27.37,27.73,868652.0,27.37,27.73,27.37,27.73,868652.0
2020-04-20 15:30:00,27.74,27.83,27.62,27.74,690586.0,27.74,27.83,27.62,27.74,690586.0
2020-04-20 15:40:00,27.74,27.87,27.67,27.84,578699.0,27.74,27.87,27.67,27.84,578699.0
2020-04-20 15:50:00,27.85,27.87,27.71,27.78,1001381.0,27.85,27.87,27.71,27.78,1001381.0
2020-04-21 09:30:00,27.01,27.75,26.76,27.45,2041481.0,27.01,27.75,26.76,27.45,2041481.0
2020-04-21 09:40:00,27.44,28.24,27.4,28.09,1472233.0,27.44,28.24,27.4,28.09,1472233.0
2020-04-21 09:50:00,28.1,28.36,27.92,28.28,1484128.0,28.1,28.36,27.92,28.28,1484128.0
2020-04-21 10:00:00,28.28,28.33,27.82,27.87,978893.0,28.28,28.33,27.82,27.87,978893.0
2020-04-21 10:10:00,27.88,28.2,27.88,28.1,875032.0,27.88,28.2,27.88,28.1,875032.0
2020-04-21 10:20:00,28.11,28.3,28.05,28.27,770536.0,28.11,28.3,28.05,28.27,770536.0
2020-04-21 10:30:00,28.26,28.3,27.93,27.99,771751.0,28.26,28.3,27.93,27.99,771751.0
2020-04-21 10:40:00,27.99,28.02,27.7,27.74,713024.0,27.99,28.02,27.7,27.74,713024.0
2020-04-21 10:50:00,27.74,27.77,27.51,27.62,605992.0,27.74,27.77,27.51,27.62,605992.0
2020-04-21 11:00:00,27.64,27.72,27.47,27.54,502574.0,27.64,27.72,27.47,27.54,502574.0
2020-04-21 11:10:00,27.52,27.68,27.32,27.68,512711.0,27.52,27.68,27.32,27.68,512711.0
2020-04-21 11:20:00,27.67,27.8,27.53,27.59,593260.0,27.67,27.8,27.53,27.59,593260.0
2020-04-21 11:30:00,27.6,27.8,27.5,27.57,512454.0,27.6,27.8,27.5,27.57,512454.0
2020-04-21 11:40:00,27.56,27.69,27.52,27.66,275088.0,27.56,27.69,27.52,27.66,275088.0
2020-04-21 11:50:00,27.65,27.78,27.58,27.74,377456.0,27.65,27.78,27.58,27.74,377456.0
2020-04-21 12:00:00,27.73,27.75,27.56,27.7,243130.0,27.73,27.75,27.56,27.7,243130.0
2020-04-21 12:10:00,27.72,27.88,27.67,27.78,389820.0,27.72,27.88,27.67,27.78,389820.0
2020-04-21 12:20:00,27.76,27.85,27.71,27.74,331955.0,27.76,27.85,27.71,27.74,331955.0
2020-04-21 12:30:00,27.73,27.75,27.58,27.64,278605.0,27.73,27.75,27.58,27.64,278605.0
2020-04-21 12:40:00,27.66,27.83,27.65,27.82,229269.0,27.66,27.83,27.65,27.82,229269.0
2020-04-21 12:50:00,27.82,28.0,27.79,27.92,368772.0,27.82,28.0,27.79,27.92,368772.0
2020-04-21 13:00:00,27.93,28.0,27.85,27.86,334333.0,27.93,28.0,27.85,27.86,334333.0
2020-04-21 13:10:00,27.86,27.87,27.62,27.75,577095.0,27.86,27.87,27.62,27.75,577095.0
2020-04-21 13:20:00,27.76,27.9,27.7,27.87,444715.0,27.76,27.9,27.7,27.87,444715.0
2020-04-21 13:30:00,27.89,28.06,27.84,28.04,513638.0,27.89,28.06,27.84,28.04,513638.0
2020-04-21 13:40:00,28.06,28.07,27.8,27.81,630460.0,28.06,28.07,27.8,27.81,630460.0
2020-04-21 13:50:00,27.81,27.85,27.65,27.69,606230.0,27.81,27.85,27.65,27.69,606230.0
2020-04-21 14:00:00,27.68,27.98,27.61,27.91,582416.0,27.68,27.98,27.61,27.91,582416.0
2020-04-21 14:10:00,27.91,27.97,27.83,27.95,326833.0,27.91,27.97,27.83,27.95,326833.0
2020-04-21 14:20:00,27.95,28.21,27.92,28.06,770853.0,27.95,28.21,27.92,28.06,770853.0
2020-04-21 14:30:00,28.08,28.15,28.0,28.07,472130.0,28.08,28.15,28.0,28.07,472130.0
2020-04-21 14:40:00,28.06,28.07,27.93,28.05,395693.0,28.06,28.07,27.93,28.05,395693.0
2020-04-21 14:50:00,28.05,28.14,27.93,28.01,442804.0,28.05,28.14,27.93,28.01,442804.0
2020-04-21 15:00:00,28.01,28.08,27.87,27.95,408049.0,28.01,28.08,27.87,27.95,408049.0
2020-04-21 15:10:00,27.95,28.13,27.95,28.06,421880.0,27.95,28.13,27.95,28.06,421880.0
2020-04-21 15:20:00,28.04,28.1,27.91,27.93,397823.0,28.04,28.1,27.91,27.93,397823.0
2020-04-21 15:30:00,27.94,27.99,27.76,27.82,642610.0,27.94,27.99,27.76,27.82,642610.0
2020-04-21 15:40:00,27.82,27.84,27.73,27.77,520238.0,27.82,27.84,27.73,27.77,520238.0
2020-04-21 15:50:00,27.76,27.98,27.73,27.87,988039.0,27.76,27.98,27.73,27.87,988039.0
2020-04-22 09:30:00,27.3,27.66,27.12,27.2,6519396.0,27.3,27.66,27.12,27.2,6519396.0
2020-04-22 09:40:00,27.2,27.2,26.75,26.77,4888147.0,27.2,27.2,26.75,26.77,4888147.0
2020-04-22 09:50:00,26.77,27.01,26.74,26.92,3699481.0,26.77,27.01,26.74,26.92,3699481.0
2020-04-22 10:00:00,26.92,26.95,26.51,26.55,3756889.0,26.92,26.95,26.51,26.55,3756889.0
2020-04-22 10:10:00,26.55,26.55,25.88,26.34,6023716.0,26.55,26.55,25.88,26.34,6023716.0
2020-04-22 10:20:00,26.34,26.44,26.0,26.01,2237441.0,26.34,26.44,26.0,26.01,2237441.0
2020-04-22 10:30:00,26.0,26.24,25.76,26.11,3295241.0,26.0,26.24,25.76,26.11,3295241.0
2020-04-22 10:40:00,26.11,26.24,25.98,26.16,1855524.0,26.11,26.24,25.98,26.16,1855524.0
2020-04-22 10:50:00,26.17,26.24,26.03,26.05,1120192.0,26.17,26.24,26.03,26.05,1120192.0
2020-04-22 11:00:00,26.05,26.09,25.85,25.87,1754604.0,26.05,26.09,25.85,25.87,1754604.0
2020-04-22 11:10:00,25.88,26.2,25.86,26.01,1026674.0,25.88,26.2,25.86,26.01,1026674.0
2020-04-22 11:20:00,26.01,26.12,25.92,25.93,993927.0,26.01,26.12,25.92,25.93,993927.0
2020-04-22 11:30:00,25.93,26.14,25.9,26.13,1216164.0,25.93,26.14,25.9,26.13,1216164.0
2020-04-22 11:40:00,26.13,26.16,26.01,26.09,955285.0,26.13,26.16,26.01,26.09,955285.0
2020-04-22 11:50:00,26.1,26.1,26.01,26.08,717165.0,26.1,26.1,26.01,26.08,717165.0
2020-04-22 12:00:00,26.08,26.22,25.95,25.97,1683943.0,26.08,26.22,25.95,25.97,1683943.0
2020-04-22 12:10:00,25.99,26.1,25.97,26.04,780741.0,25.99,26.1,25.97,26.04,780741.0
2020-04-22 12:20:00,26.04,26.32,26.0,26.1,1769940.0,26.04,26.32,26.0,26.1,1769940.0
2020-04-22 12:30:00,26.09,26.18,25.96,26.08,934796.0,26.09,26.18,25.96,26.08,934796.0
2020-04-22 12:40:00,26.08,26.27,25.92,26.04,1426016.0,26.08,26.27,25.92,26.04,1426016.0
2020-04-22 12:50:00,26.03,26.04,25.8,25.96,1289804.0,26.03,26.04,25.8,25.96,1289804.0
2020-04-22 13:00:00,25.95,25.98,25.83,25.89,618273.0,25.95,25.98,25.83,25.89,618273.0
2020-04-22 13:10:00,25.89,25.98,25.85,25.95,368249.0,25.89,25.98,25.85,25.95,368249.0
2020-04-22 13:20:00,25.96,25.99,25.85,25.93,470425.0,25.96,25.99,25.85,25.93,470425.0
2020-04-22 13:30:00,25.94,25.95,25.31,25.4,2275871.0,25.94,25.95,25.31,25.4,2275871.0
2020-04-22 13:40:00,25.41,25.42,25.01,25.2,3342632.0,25.41,25.42,25.01,25.2,3342632.0
2020-04-22 13:50:00,25.2,25.44,25.15,25.43,1589855.0,25.2,25.44,25.15,25.43,1589855.0
2020-04-22 14:00:00,25.43,25.59,25.17,25.42,1873369.0,25.43,25.59,25.17,25.42,1873369.0
2020-04-22 14:10:00,25.42,25.65,25.35,25.53,949172.0,25.42,25.65,25.35,25.53,949172.0
2020-04-22 14:20:00,25.53,25.76,25.53,25.73,1344231.0,25.53,25.76,25.53,25.73,1344231.0
2020-04-22 14:30:00,25.72,25.77,25.57,25.61,719974.0,25.72,25.77,25.57,25.61,719974.0
2020-04-22 14:40:00,25.6,25.86,25.58,25.85,989398.0,25.6,25.86,25.58,25.85,989398.0
2020-04-22 14:50:00,25.85,25.86,25.65,25.75,884722.0,25.85,25.86,25.65,25.75,884722.0
2020-04-22 15:00:00,25.75,26.06,25.74,25.93,1839547.0,25.75,26.06,25.74,25.93,1839547.0
2020-04-22 15:10:00,25.93,26.04,25.92,25.96,913334.0,25.93,26.04,25.92,25.96,913334.0
2020-04-22 15:20:00,25.96,26.18,25.93,26.01,1281408.0,25.96,26.18,25.93,26.01,1281408.0
2020-04-22 15:30:00,26.01,26.04,25.76,25.99,1293604.0,26.01,26.04,25.76,25.99,1293604.0
2020-04-22 15:40:00,25.97,26.01,25.89,25.99,981560.0,25.97,26.01,25.89,25.99,981560.0
2020-04-22 15:50:00,25.99,26.0,25.82,25.89,1979968.0,25.99,26.0,25.82,25.89,1979968.0
2020-04-23 09:30:00,26.0,26.46,25.98,26.43,2329403.0,26.0,26.46,25.98,26.43,2329403.0
2020-04-23 09:40:00,26.44,26.47,26.21,26.33,1456934.0,26.44,26.47,26.21,26.33,1456934.0
2020-04-23 09:50:00,26.33,26.33,26.0,26.17,1060136.0,26.33,26.33,26.0,26.17,1060136.0
2020-04-23 10:00:00,26.17,26.33,26.06,26.33,904481.0,26.17,26.33,26.06,26.33,904481.0
2020-04-23 10:10:00,26.33,26.37,26.24,26.33,765192.0,26.33,26.37,26.24,26.33,765192.0
2020-04-23 10:20:00,26.34,26.46,26.31,26.44,1062338.0,26.34,26.46,26.31,26.44,1062338.0
2020-04-23 10:30:00,26.45,26.52,26.34,26.5,1158832.0,26.45,26.52,26.34,26.5,1158832.0
2020-04-23 10:40:00,26.51,26.55,26.3,26.34,918710.0,26.51,26.55,26.3,26.34,918710.0
2020-04-23 10:50:00,26.35,26.52,26.31,26.38,706325.0,26.35,26.52,26.31,26.38,706325.0
2020-04-23 11:00:00,26.38,26.45,26.25,26.35,891914.0,26.38,26.45,26.25,26.35,891914.0
2020-04-23 11:10:00,26.34,26.48,26.25,26.46,589080.0,26.34,26.48,26.25,26.46,589080.0
2020-04-23 11:20:00,26.46,26.48,26.28,26.41,519514.0,26.46,26.48,26.28,26.41,519514.0
2020-04-23 11:30:00,26.41,26.44,26.26,26.35,656678.0,26.41,26.44,26.26,26.35,656678.0
2020-04-23 11:40:00,26.34,26.46,26.28,26.36,698451.0,26.34,26.46,26.28,26.36,698451.0
2020-04-23 11:50:00,26.36,26.5,26.34,26.5,547821.0,26.36,26.5,26.34,26.5,547821.0
2020-04-23 12:00:00,26.5,26.56,26.43,26.54,595145.0,26.5,26.56,26.43,26.54,595145.0
2020-04-23 12:10:00,26.54,26.55,26.47,26.51,381363.0,26.54,26.55,26.47,26.51,381363.0
2020-04-23 12:20:00,26.51,26.56,26.47,26.48,480891.0,26.51,26.56,26.47,26.48,480891.0
2020-04-23 12:30:00,26.48,26.5,26.38,26.46,576398.0,26.48,26.5,26.38,26.46,576398.0
2020-04-23 12:40:00,26.46,26.51,26.15,26.36,1489304.0,26.46,26.51,26.15,26.36,1489304.0
2020-04-23 12:50:00,26.36,26.36,26.1,26.27,1303056.0,26.36,26.36,26.1,26.27,1303056.0
2020-04-23 13:00:00,26.28,26.43,26.28,26.39,435493.0,26.28,26.43,26.28,26.39,435493.0
2020-04-23 13:10:00,26.39,26.49,26.37,26.39,619962.0,26.39,26.49,26.37,26.39,619962.0
2020-04-23 13:20:00,26.39,26.41,26.23,26.35,562058.0,26.39,26.41,26.23,26.35,562058.0
2020-04-23 13:30:00,26.35,26.42,26.2,26.28,486775.0,26.35,26.42,26.2,26.28,486775.0
2020-04-23 13:40:00,26.29,26.34,26.18,26.19,448186.0,26.29,26.34,26.18,26.19,448186.0
2020-04-23 13:50:00,26.19,26.21,26.01,26.1,532436.0,26.19,26.21,26.01,26.1,532436.0
2020-04-23 14:00:00,26.1,26.23,26.06,26.07,343382.0,26.1,26.23,26.06,26.07,343382.0
2020-04-23 14:10:00,26.07,26.18,26.01,26.11,362242.0,26.07,26.18,26.01,26.11,362242.0
2020-04-23 14:20:00,26.11,26.22,26.06,26.1,629527.0,26.11,26.22,26.06,26.1,629527.0
2020-04-23 14:30:00,26.11,26.16,26.07,26.08,364191.0,26.11,26.16,26.07,26.08,364191.0
2020-04-23 14:40:00,26.09,26.2,26.08,26.1,560756.0,26.09,26.2,26.08,26.1,560756.0
2020-04-23 14:50:00,26.1,26.14,26.05,26.05,517908.0,26.1,26.14,26.05,26.05,517908.0
2020-04-23 15:00:00,26.05,26.06,25.85,25.96,1015646.0,26.05,26.06,25.85,25.96,1015646.0
2020-04-23 15:10:00,25.96,26.03,25.91,25.98,560224.0,25.96,26.03,25.91,25.98,560224.0
2020-04-23 15:20:00,25.97,26.1,25.96,26.08,425515.0,25.97,26.1,25.96,26.08,425515.0
2020-04-23 15:30:00,26.07,26.07,25.92,25.94,546699.0,26.07,26.07,25.92,25.94,546699.0
2020-04-23 15:40:00,25.94,25.96,25.83,25.85,737102.0,25.94,25.96,25.83,25.85,737102.0
2020-04-23 15:50:00,25.85,25.86,25.66,25.73,1738453.0,25.85,25.86,25.66,25.73,1738453.0
2020-04-24 09:30:00,25.99,26.15,25.62,26.03,1470271.0,25.99,26.15,25.62,26.03,1470271.0
2020-04-24 09:40:00,26.02,26.02,25.65,25.71,1222147.0,26.02,26.02,25.65,25.71,1222147.0
2020-04-24 09:50:00,25.71,25.82,25.61,25.67,917316.0,25.71,25.82,25.61,25.67,917316.0
2020-04-24 10:00:00,25.68,25.85,25.42,25.47,1078469.0,25.68,25.85,25.42,25.47,1078469.0
2020-04-24 10:10:00,25.46,25.56,25.16,25.33,1158351.0,25.46,25.56,25.16,25.33,1158351.0
2020-04-24 10:20:00,25.33,25.4,25.09,25.12,960990.0,25.33,25.4,25.09,25.12,960990.0
2020-04-24 10:30:00,25.12,25.26,25.04,25.15,788848.0,25.12,25.26,25.04,25.15,788848.0
2020-04-24 10:40:00,25.16,25.24,25.13,25.2,682197.0,25.16,25.24,25.13,25.2,682197.0
2020-04-24 10:50:00,25.21,25.27,25.06,25.09,838946.0,25.21,25.27,25.06,25.09,838946.0
2020-04-24 11:00:00,25.09,25.09,24.85,24.85,1378949.0,25.09,25.09,24.85,24.85,1378949.0
2020-04-24 11:10:00,24.85,24.9,24.67,24.84,927694.0,24.85,24.9,24.67,24.84,927694.0
2020-04-24 11:20:00,24.84,25.0,24.77,24.95,749758.0,24.84,25.0,24.77,24.95,749758.0
2020-04-24 11:30:00,24.95,25.09,24.92,25.07,522869.0,24.95,25.09,24.92,25.07,522869.0
2020-04-24 11:40:00,25.07,25.08,24.96,25.03,359668.0,25.07,25.08,24.96,25.03,359668.0
2020-04-24 11:50:00,25.04,25.05,24.91,24.91,420405.0,25.04,25.05,24.91,24.91,420405.0
2020-04-24 12:00:00,24.91,24.99,24.87,24.93,321516.0,24.91,24.99,24.87,24.93,321516.0
2020-04-24 12:10:00,24.92,24.94,24.85,24.89,417162.0,24.92,24.94,24.85,24.89,417162.0
2020-04-24 12:20:00,24.89,24.92,24.72,24.91,610257.0,24.89,24.92,24.72,24.91,610257.0
2020-04-24 12:30:00,24.9,25.14,24.84,25.14,679861.0,24.9,25.14,24.84,25.14,679861.0
2020-04-24 12:40:00,25.13,25.68,25.1,25.56,1628159.0,25.13,25.68,25.1,25.56,1628159.0
2020-04-24 12:50:00,25.56,25.6,25.26,25.38,1497408.0,25.56,25.6,25.26,25.38,1497408.0
2020-04-24 13:00:00,25.37,25.46,25.23,25.27,576135.0,25.37,25.46,25.23,25.27,576135.0
2020-04-24 13:10:00,25.27,25.27,25.05,25.18,729923.0,25.27,25.27,25.05,25.18,729923.0
2020-04-24 13:20:00,25.18,25.36,25.12,25.33,340191.0,25.18,25.36,25.12,25.33,340191.0
2020-04-24 13:30:00,25.34,25.43,25.29,25.42,353716.0,25.34,25.43,25.29,25.42,353716.0
2020-04-24 13:40:00,25.43,25.54,25.36,25.44,495392.0,25.43,25.54,25.36,25.44,495392.0
2020-04-24 13:50:00,25.46,25.57,25.15,25.57,617034.0,25.46,25.57,25.15,25.57,617034.0
2020-04-24 14:00:00,25.56,25.78,25.53,25.69,787956.0,25.56,25.78,25.53,25.69,787956.0
2020-04-24 14:10:00,25.66,25.77,25.61,25.68,539682.0,25.66,25.77,25.61,25.68,539682.0
2020-04-24 14:20:00,25.68,25.69,25.53,25.63,502180.0,25.68,25.69,25.53,25.63,502180.0
2020-04-24 14:30:00,25.64,25.83,25.6,25.82,582067.0,25.64,25.83,25.6,25.82,582067.0
2020-04-24 14:40:00,25.81,25.88,25.76,25.86,701780.0,25.81,25.88,25.76,25.86,701780.0
2020-04-24 14:50:00,25.86,25.88,25.71,25.83,548719.0,25.86,25.88,25.71,25.83,548719.0
2020-04-24 15:00:00,25.84,25.88,25.72,25.85,461423.0,25.84,25.88,25.72,25.85,461423.0
2020-04-24 15:10:00,25.85,25.87,25.67,25.8,583177.0,25.85,25.87,25.67,25.8,583177.0
2020-04-24 15:20:00,25.8,25.89,25.71,25.73,569402.0,25.8,25.89,25.71,25.73,569402.0
2020-04-24 15:30:00,25.74,25.75,25.6,25.73,668655.0,25.74,25.75,25.6,25.73,668655.0
2020-04-24 15:40:00,25.73,25.86,25.7,25.82,613314.0,25.73,25.86,25.7,25.82,613314.0
2020-04-24 15:50:00,25.81,25.81,25.52,25.57,1131151.0,25.81,25.81,25.52,25.57,1131151.0
2020-04-27 09:30:00,25.98,26.0,25.63,25.64,1403563.0,25.98,26.0,25.63,25.64,1403563.0
2020-04-27 09:40:00,25.63,25.65,25.06,25.24,1698258.0,25.63,25.65,25.06,25.24,1698258.0
2020-04-27 09:50:00,25.24,25.4,25.11,25.28,1130593.0,25.24,25.4,25.11,25.28,1130593.0
2020-04-27 10:00:00,25.29,25.59,25.23,25.59,1048748.0,25.29,25.59,25.23,25.59,1048748.0
2020-04-27 10:10:00,25.58,25.71,25.41,25.71,1458638.0,25.58,25.71,25.41,25.71,1458638.0
2020-04-27 10:20:00,25.71,25.72,25.3,25.44,1108145.0,25.71,25.72,25.3,25.44,1108145.0
2020-04-27 10:30:00,25.43,25.51,25.35,25.49,674029.0,25.43,25.51,25.35,25.49,674029.0
2020-04-27 10:40:00,25.5,25.68,25.43,25.62,725664.0,25.5,25.68,25.43,25.62,725664.0
2020-04-27 10:50:00,25.61,25.75,25.61,25.66,1036631.0,25.61,25.75,25.61,25.66,1036631.0
2020-04-27 11:00:00,25.66,25.86,25.64,25.85,1404298.0,25.66,25.86,25.64,25.85,1404298.0
2020-04-27 11:10:00,25.85,25.85,25.61,25.68,707684.0,25.85,25.85,25.61,25.68,707684.0
2020-04-27 11:20:00,25.69,25.79,25.56,25.76,555303.0,25.69,25.79,25.56,25.76,555303.0
2020-04-27 11:30:00,25.75,25.88,25.71,25.86,682506.0,25.75,25.88,25.71,25.86,682506.0
2020-04-27 11:40:00,25.86,25.89,25.75,25.84,632751.0,25.86,25.89,25.75,25.84,632751.0
2020-04-27 11:50:00,25.84,25.94,25.75,25.88,712520.0,25.84,25.94,25.75,25.88,712520.0
2020-04-27 12:00:00,25.88,25.94,25.76,25.9,594503.0,25.88,25.94,25.76,25.9,594503.0
2020-04-27 12:10:00,25.89,25.96,25.8,25.95,566199.0,25.89,25.96,25.8,25.95,566199.0
2020-04-27 12:20:00,25.94,25.98,25.88,25.95,407515.0,25.94,25.98,25.88,25.95,407515.0
2020-04-27 12:30:00,25.95,26.13,25.95,26.13,967259.0,25.95,26.13,25.95,26.13,967259.0
2020-04-27 12:40:00,26.12,26.29,26.1,26.28,808749.0,26.12,26.29,26.1,26.28,808749.0
2020-04-27 12:50:00,26.28,26.34,26.23,26.32,614156.0,26.28,26.34,26.23,26.32,614156.0
2020-04-27 13:00:00,26.32,26.32,26.05,26.09,516529.0,26.32,26.32,26.05,26.09,516529.0
2020-04-27 13:10:00,26.1,26.16,26.02,26.04,337614.0,26.1,26.16,26.02,26.04,337614.0
2020-04-27 13:20:00,26.04,26.1,25.91,26.03,553518.0,26.04,26.1,25.91,26.03,553518.0
2020-04-27 13:30:00,26.03,26.04,25.92,25.96,506049.0,26.03,26.04,25.92,25.96,506049.0
2020-04-27 13:40:00,25.96,26.03,25.88,26.02,413940.0,25.96,26.03,25.88,26.02,413940.0
2020-04-27 13:50:00,26.03,26.12,26.01,26.05,317220.0,26.03,26.12,26.01,26.05,317220.0
2020-04-27 14:00:00,26.05,26.1,26.01,26.09,310964.0,26.05,26.1,26.01,26.09,310964.0
2020-04-27 14:10:00,26.09,26.15,26.0,26.03,404519.0,26.09,26.15,26.0,26.03,404519.0
2020-04-27 14:20:00,26.01,26.04,25.84,25.86,507883.0,26.01,26.04,25.84,25.86,507883.0
2020-04-27 14:30:00,25.86,25.93,25.76,25.77,582288.0,25.86,25.93,25.76,25.77,582288.0
2020-04-27 14:40:00,25.76,25.86,25.72,25.81,454446.0,25.76,25.86,25.72,25.81,454446.0
2020-04-27 14:50:00,25.8,25.81,25.72,25.78,371509.0,25.8,25.81,25.72,25.78,371509.0
2020-04-27 15:00:00,25.79,25.81,25.61,25.66,640261.0,25.79,25.81,25.61,25.66,640261.0
2020-04-27 15:10:00,25.66,25.78,25.65,25.73,665207.0,25.66,25.78,25.65,25.73,665207.0
2020-04-27 15:20:00,25.73,25.76,25.66,25.69,411111.0,25.73,25.76,25.66,25.69,411111.0
2020-04-27 15:30:00,25.69,25.7,25.44,25.46,1063540.0,25.69,25.7,25.44,25.46,1063540.0
2020-04-27 15:40:00,25.46,25.46,25.17,25.17,1744892.0,25.46,25.46,25.17,25.17,1744892.0
2020-04-27 15:50:00,25.18,25.18,24.87,25.01,3749843.0,25.18,25.18,24.87,25.01,3749843.0
2020-04-28 09:30:00,25.86,26.27,25.5,26.11,3092608.0,25.86,26.27,25.5,26.11,3092608.0
2020-04-28 09:40:00,26.11,26.98,26.05,26.65,4246412.0,26.11,26.98,26.05,26.65,4246412.0
2020-04-28 09:50:00,26.64,26.84,26.45,26.48,2149722.0,26.64,26.84,26.45,26.48,2149722.0
2020-04-28 10:00:00,26.48,26.65,26.23,26.62,1608743.0,26.48,26.65,26.23,26.62,1608743.0
2020-04-28 10:10:00,26.63,26.79,26.4,26.68,1678467.0,26.63,26.79,26.4,26.68,1678467.0
2020-04-28 10:20:00,26.69,26.78,26.51,26.69,1156236.0,26.69,26.78,26.51,26.69,1156236.0
2020-04-28 10:30:00,26.7,26.77,26.54,26.76,1353551.0,26.7,26.77,26.54,26.76,1353551.0
2020-04-28 10:40:00,26.76,26.77,26.22,26.41,1425916.0,26.76,26.77,26.22,26.41,1425916.0
2020-04-28 10:50:00,26.41,26.44,25.89,25.96,1472858.0,26.41,26.44,25.89,25.96,1472858.0
2020-04-28 11:00:00,25.96,26.52,25.89,26.43,1411605.0,25.96,26.52,25.89,26.43,1411605.0
2020-04-28 11:10:00,26.45,26.58,26.33,26.56,855703.0,26.45,26.58,26.33,26.56,855703.0
2020-04-28 11:20:00,26.56,26.73,26.46,26.64,628669.0,26.56,26.73,26.46,26.64,628669.0
2020-04-28 11:30:00,26.63,26.74,26.61,26.62,573885.0,26.63,26.74,26.61,26.62,573885.0
2020-04-28 11:40:00,26.61,26.79,26.55,26.73,971162.0,26.61,26.79,26.55,26.73,971162.0
2020-04-28 11:50:00,26.73,26.82,26.62,26.8,884602.0,26.73,26.82,26.62,26.8,884602.0
2020-04-28 12:00:00,26.81,27.03,26.77,27.03,1837987.0,26.81,27.03,26.77,27.03,1837987.0
2020-04-28 12:10:00,27.03,27.2,26.76,26.85,1478165.0,27.03,27.2,26.76,26.85,1478165.0
2020-04-28 12:20:00,26.85,26.98,26.82,26.89,780905.0,26.85,26.98,26.82,26.89,780905.0
2020-04-28 12:30:00,26.89,26.96,26.83,26.91,607457.0,26.89,26.96,26.83,26.91,607457.0
2020-04-28 12:40:00,26.91,26.92,26.69,26.91,613612.0,26.91,26.92,26.69,26.91,613612.0
2020-04-28 12:50:00,26.91,27.1,26.79,27.02,724933.0,26.91,27.1,26.79,27.02,724933.0
2020-04-28 13:00:00,27.02,27.09,26.89,27.08,573801.0,27.02,27.09,26.89,27.08,573801.0
2020-04-28 13:10:00,27.08,27.24,26.97,27.04,941814.0,27.08,27.24,26.97,27.04,941814.0
2020-04-28 13:20:00,27.03,27.24,26.97,27.21,962308.0,27.03,27.24,26.97,27.21,962308.0
2020-04-28 13:30:00,27.2,27.34,27.04,27.12,886769.0,27.2,27.34,27.04,27.12,886769.0
2020-04-28 13:40:00,27.13,27.25,27.04,27.2,494840.0,27.13,27.25,27.04,27.2,494840.0
2020-04-28 13:50:00,27.2,27.32,27.15,27.3,788082.0,27.2,27.32,27.15,27.3,788082.0
2020-04-28 14:00:00,27.31,27.64,27.31,27.64,1827130.0,27.31,27.64,27.31,27.64,1827130.0
2020-04-28 14:10:00,27.64,27.98,27.6,27.84,1890348.0,27.64,27.98,27.6,27.84,1890348.0
2020-04-28 14:20:00,27.84,28.27,27.83,28.01,2006337.0,27.84,28.27,27.83,28.01,2006337.0
2020-04-28 14:30:00,28.01,28.43,27.91,27.92,1886753.0,28.01,28.43,27.91,27.92,1886753.0
2020-04-28 14:40:00,27.92,28.28,27.88,28.21,1490985.0,27.92,28.28,27.88,28.21,1490985.0
2020-04-28 14:50:00,28.21,28.33,27.92,28.0,1377472.0,28.21,28.33,27.92,28.0,1377472.0
2020-04-28 15:00:00,28.0,28.13,27.77,27.78,1314490.0,28.0,28.13,27.77,27.78,1314490.0
2020-04-28 15:10:00,27.77,27.85,27.64,27.82,1382885.0,27.77,27.85,27.64,27.82,1382885.0
2020-04-28 15:20:00,27.82,27.96,27.59,27.84,1389140.0,27.82,27.96,27.59,27.84,1389140.0
2020-04-28 15:30:00,27.83,28.07,27.78,27.86,1380811.0,27.83,28.07,27.78,27.86,1380811.0
2020-04-28 15:40:00,27.86,27.96,27.72,27.74,1134123.0,27.86,27.96,27.72,27.74,1134123.0
2020-04-28 15:50:00,27.73,27.86,27.52,27.84,2655121.0,27.73,27.86,27.52,27.84,2655121.0
2020-04-29 09:30:00,29.58,31.44,29.49,30.44,5744345.0,29.58,31.44,29.49,30.44,5744345.0
2020-04-29 09:40:00,30.43,30.64,29.81,30.46,2478982.0,30.43,30.64,29.81,30.46,2478982.0
2020-04-29 09:50:00,30.46,30.49,30.02,30.42,1514628.0,30.46,30.49,30.02,30.42,1514628.0
2020-04-29 10:00:00,30.42,30.7,30.24,30.55,1426631.0,30.42,30.7,30.24,30.55,1426631.0
2020-04-29 10:10:00,30.55,30.75,30.3,30.73,1280798.0,30.55,30.75,30.3,30.73,1280798.0
2020-04-29 10:20:00,30.74,31.11,30.66,31.1,2089731.0,30.74,31.11,30.66,31.1,2089731.0
2020-04-29 10:30:00,31.1,31.38,30.85,31.04,1895636.0,31.1,31.38,30.85,31.04,1895636.0
2020-04-29 10:40:00,31.03,31.37,30.96,31.32,1314595.0,31.03,31.37,30.96,31.32,1314595.0
2020-04-29 10:50:00,31.31,31.48,31.15,31.29,1344512.0,31.31,31.48,31.15,31.29,1344512.0
2020-04-29 11:00:00,31.3,31.32,30.9,31.04,1242798.0,31.3,31.32,30.9,31.04,1242798.0
2020-04-29 11:10:00,31.03,31.27,31.0,31.08,1278652.0,31.03,31.27,31.0,31.08,1278652.0
2020-04-29 11:20:00,31.07,31.33,31.02,31.17,861462.0,31.07,31.33,31.02,31.17,861462.0
2020-04-29 11:30:00,31.18,31.18,30.79,30.99,1238076.0,31.18,31.18,30.79,30.99,1238076.0
2020-04-29 11:40:00,30.98,31.09,30.71,30.81,951560.0,30.98,31.09,30.71,30.81,951560.0
2020-04-29 11:50:00,30.83,31.08,30.82,30.86,687261.0,30.83,31.08,30.82,30.86,687261.0
2020-04-29 12:00:00,30.86,31.2,30.86,31.05,777684.0,30.86,31.2,30.86,31.05,777684.0
2020-04-29 12:10:00,31.05,31.12,30.95,31.02,467690.0,31.05,31.12,30.95,31.02,467690.0
2020-04-29 12:20:00,31.03,31.15,30.94,31.1,486886.0,31.03,31.15,30.94,31.1,486886.0
2020-04-29 12:30:00,31.1,31.27,31.1,31.24,550032.0,31.1,31.27,31.1,31.24,550032.0
2020-04-29 12:40:00,31.24,31.42,31.12,31.42,784095.0,31.24,31.42,31.12,31.42,784095.0
2020-04-29 12:50:00,31.42,31.54,31.34,31.45,1002059.0,31.42,31.54,31.34,31.45,1002059.0
2020-04-29 13:00:00,31.46,31.82,31.43,31.76,1155089.0,31.46,31.82,31.43,31.76,1155089.0
2020-04-29 13:10:00,31.76,31.84,31.55,31.75,929717.0,31.76,31.84,31.55,31.75,929717.0
2020-04-29 13:20:00,31.75,31.75,31.4,31.48,786526.0,31.75,31.75,31.4,31.48,786526.0
2020-04-29 13:30:00,31.48,31.52,31.13,31.31,991308.0,31.48,31.52,31.13,31.31,991308.0
2020-04-29 13:40:00,31.3,31.48,30.93,31.02,1122367.0,31.3,31.48,30.93,31.02,1122367.0
2020-04-29 13:50:00,31.01,31.14,30.63,30.76,969989.0,31.01,31.14,30.63,30.76,969989.0
2020-04-29 14:00:00,30.75,31.0,30.34,30.4,1320403.0,30.75,31.0,30.34,30.4,1320403.0
2020-04-29 14:10:00,30.39,30.92,30.38,30.75,1112485.0,30.39,30.92,30.38,30.75,1112485.0
2020-04-29 14:20:00,30.76,30.91,30.68,30.85,735767.0,30.76,30.91,30.68,30.85,735767.0
2020-04-29 14:30:00,30.85,30.98,30.72,30.93,503129.0,30.85,30.98,30.72,30.93,503129.0
2020-04-29 14:40:00,30.93,31.09,30.85,31.02,718443.0,30.93,31.09,30.85,31.02,718443.0
2020-04-29 14:50:00,30.99,31.0,30.71,30.91,636132.0,30.99,31.0,30.71,30.91,636132.0
2020-04-29 15:00:00,30.91,30.94,30.82,30.89,415294.0,30.91,30.94,30.82,30.89,415294.0
2020-04-29 15:10:00,30.89,30.89,30.47,30.49,720647.0,30.89,30.89,30.47,30.49,720647.0
2020-04-29 15:20:00,30.5,30.88,30.48,30.73,772484.0,30.5,30.88,30.48,30.73,772484.0
2020-04-29 15:30:00,30.74,31.14,30.73,31.03,902092.0,30.74,31.14,30.73,31.03,902092.0
2020-04-29 15:40:00,31.01,31.15,30.91,31.12,627074.0,31.01,31.15,30.91,31.12,627074.0
2020-04-29 15:50:00,31.11,31.37,31.06,31.21,1945770.0,31.11,31.37,31.06,31.21,1945770.0
2020-04-30 09:30:00,29.65,29.79,28.32,28.69,4346512.0,29.65,29.79,28.32,28.69,4346512.0
2020-04-30 09:40:00,28.67,29.97,28.62,29.88,2661458.0,28.67,29.97,28.62,29.88,2661458.0
2020-04-30 09:50:00,29.91,30.68,29.87,30.5,2601107.0,29.91,30.68,29.87,30.5,2601107.0
2020-04-30 10:00:00,30.49,31.07,30.31,30.44,2674686.0,30.49,31.07,30.31,30.44,2674686.0
2020-04-30 10:10:00,30.47,30.79,29.97,30.24,1526243.0,30.47,30.79,29.97,30.24,1526243.0
2020-04-30 10:20:00,30.23,30.41,29.85,30.38,1238670.0,30.23,30.41,29.85,30.38,1238670.0
2020-04-30 10:30:00,30.39,30.49,30.28,30.32,791980.0,30.39,30.49,30.28,30.32,791980.0
2020-04-30 10:40:00,30.32,30.33,29.83,29.92,876673.0,30.32,30.33,29.83,29.92,876673.0
2020-04-30 10:50:00,29.92,30.03,29.61,29.63,902827.0,29.92,30.03,29.61,29.63,902827.0
2020-04-30 11:00:00,29.63,29.77,29.28,29.49,1033879.0,29.63,29.77,29.28,29.49,1033879.0
2020-04-30 11:10:00,29.48,29.73,29.36,29.47,894794.0,29.48,29.73,29.36,29.47,894794.0
2020-04-30 11:20:00,29.47,29.61,29.33,29.43,586946.0,29.47,29.61,29.33,29.43,586946.0
2020-04-30 11:30:00,29.44,29.64,29.41,29.6,418178.0,29.44,29.64,29.41,29.6,418178.0
2020-04-30 11:40:00,29.6,29.74,29.48,29.52,589020.0,29.6,29.74,29.48,29.52,589020.0
2020-04-30 11:50:00,29.53,29.58,28.95,29.07,1223369.0,29.53,29.58,28.95,29.07,1223369.0
2020-04-30 12:00:00,29.09,29.11,28.75,29.05,1551727.0,29.09,29.11,28.75,29.05,1551727.0
2020-04-30 12:10:00,29.05,29.22,28.95,29.12,768088.0,29.05,29.22,28.95,29.12,768088.0
2020-04-30 12:20:00,29.11,29.31,28.98,29.19,478997.0,29.11,29.31,28.98,29.19,478997.0
2020-04-30 12:30:00,29.17,29.27,28.93,29.27,553639.0,29.17,29.27,28.93,29.27,553639.0
2020-04-30 12:40:00,29.27,29.49,29.22,29.46,610260.0,29.27,29.49,29.22,29.46,610260.0
2020-04-30 12:50:00,29.45,29.68,29.36,29.6,687478.0,29.45,29.68,29.36,29.6,687478.0
2020-04-30 13:00:00,29.6,29.6,29.3,29.45,658891.0,29.6,29.6,29.3,29.45,658891.0
2020-04-30 13:10:00,29.44,29.67,29.37,29.58,691187.0,29.44,29.67,29.37,29.58,691187.0
2020-04-30 13:20:00,29.59,29.6,29.4,29.43,494421.0,29.59,29.6,29.4,29.43,494421.0
2020-04-30 13:30:00,29.43,29.67,29.36,29.51,454404.0,29.43,29.67,29.36,29.51,454404.0
2020-04-30 13:40:00,29.51,29.51,29.38,29.42,338283.0,29.51,29.51,29.38,29.42,338283.0
2020-04-30 13:50:00,29.42,29.62,29.11,29.26,693802.0,29.42,29.62,29.11,29.26,693802.0
2020-04-30 14:00:00,29.25,29.4,29.24,29.27,560854.0,29.25,29.4,29.24,29.27,560854.0
2020-04-30 14:10:00,29.27,29.44,29.21,29.24,437774.0,29.27,29.44,29.21,29.24,437774.0
2020-04-30 14:20:00,29.24,29.32,29.17,29.32,479210.0,29.24,29.32,29.17,29.32,479210.0
2020-04-30 14:30:00,29.31,29.52,29.28,29.4,529578.0,29.31,29.52,29.28,29.4,529578.0
2020-04-30 14:40:00,29.4,29.44,29.28,29.32,349234.0,29.4,29.44,29.28,29.32,349234.0
2020-04-30 14:50:00,29.32,29.37,29.23,29.31,441072.0,29.32,29.37,29.23,29.31,441072.0
2020-04-30 15:00:00,29.3,29.56,29.3,29.54,667433.0,29.3,29.56,29.3,29.54,667433.0
2020-04-30 15:10:00,29.54,29.63,29.46,29.55,624799.0,29.54,29.63,29.46,29.55,624799.0
2020-04-30 15:20:00,29.55,29.91,29.48,29.88,714037.0,29.55,29.91,29.48,29.88,714037.0
2020-04-30 15:30:00,29.88,29.98,29.74,29.8,912240.0,29.88,29.98,29.74,29.8,912240.0
2020-04-30 15:40:00,29.8,29.89,29.68,29.73,876650.0,29.8,29.89,29.68,29.73,876650.0
2020-04-30 15:50:00,29.74,29.75,29.5,29.58,1560765.0,29.74,29.75,29.5,29.58,1560765.0
2020-05-01 09:30:00,28.1,29.25,27.99,29.1,3086537.0,28.1,29.25,27.99,29.1,3086537.0
2020-05-01 09:40:00,29.11,29.15,28.09,28.21,2068330.0,29.11,29.15,28.09,28.21,2068330.0
2020-05-01 09:50:00,28.17,28.35,27.49,27.7,2508568.0,28.17,28.35,27.49,27.7,2508568.0
2020-05-01 10:00:00,27.73,28.05,27.42,27.44,1699007.0,27.73,28.05,27.42,27.44,1699007.0
2020-05-01 10:10:00,27.41,27.52,27.19,27.23,1722941.0,27.41,27.52,27.19,27.23,1722941.0
2020-05-01 10:20:00,27.23,27.35,27.03,27.3,1495961.0,27.23,27.35,27.03,27.3,1495961.0
2020-05-01 10:30:00,27.29,27.4,27.09,27.33,1610907.0,27.29,27.4,27.09,27.33,1610907.0
2020-05-01 10:40:00,27.34,27.78,27.33,27.66,1669588.0,27.34,27.78,27.33,27.66,1669588.0
2020-05-01 10:50:00,27.65,27.75,27.37,27.48,1187804.0,27.65,27.75,27.37,27.48,1187804.0
2020-05-01 11:00:00,27.48,27.55,27.29,27.5,920285.0,27.48,27.55,27.29,27.5,920285.0
2020-05-01 11:10:00,27.52,27.56,27.17,27.3,794469.0,27.52,27.56,27.17,27.3,794469.0
2020-05-01 11:20:00,27.29,27.32,27.11,27.19,684510.0,27.29,27.32,27.11,27.19,684510.0
2020-05-01 11:30:00,27.19,27.21,26.76,26.81,1678992.0,27.19,27.21,26.76,26.81,1678992.0
2020-05-01 11:40:00,26.8,26.82,26.13,26.27,2692206.0,26.8,26.82,26.13,26.27,2692206.0
2020-05-01 11:50:00,26.26,26.63,26.2,26.62,1616699.0,26.26,26.63,26.2,26.62,1616699.0
2020-05-01 12:00:00,26.62,26.62,26.43,26.57,798854.0,26.62,26.62,26.43,26.57,798854.0
2020-05-01 12:10:00,26.56,26.92,26.56,26.79,999268.0,26.56,26.92,26.56,26.79,999268.0
2020-05-01 12:20:00,26.79,26.82,26.51,26.65,683883.0,26.79,26.82,26.51,26.65,683883.0
2020-05-01 12:30:00,26.66,26.73,26.55,26.63,514458.0,26.66,26.73,26.55,26.63,514458.0
2020-05-01 12:40:00,26.63,26.64,26.43,26.46,636894.0,26.63,26.64,26.43,26.46,636894.0
2020-05-01 12:50:00,26.46,26.55,26.45,26.48,478900.0,26.46,26.55,26.45,26.48,478900.0
2020-05-01 13:00:00,26.48,26.68,26.43,26.46,584809.0,26.48,26.68,26.43,26.46,584809.0
2020-05-01 13:10:00,26.46,26.62,26.4,26.52,492943.0,26.46,26.62,26.4,26.52,492943.0
2020-05-01 13:20:00,26.52,26.84,26.51,26.83,716315.0,26.52,26.84,26.51,26.83,716315.0
2020-05-01 13:30:00,26.82,26.86,26.65,26.66,632051.0,26.82,26.86,26.65,26.66,632051.0
2020-05-01 13:40:00,26.65,26.7,26.51,26.59,517947.0,26.65,26.7,26.51,26.59,517947.0
2020-05-01 13:50:00,26.6,26.72,26.59,26.71,314293.0,26.6,26.72,26.59,26.71,314293.0
2020-05-01 14:00:00,26.71,26.81,26.65,26.66,380741.0,26.71,26.81,26.65,26.66,380741.0
2020-05-01 14:10:00,26.66,26.7,26.6,26.62,401845.0,26.66,26.7,26.6,26.62,401845.0
2020-05-01 14:20:00,26.62,26.75,26.6,26.74,336879.0,26.62,26.75,26.6,26.74,336879.0
2020-05-01 14:30:00,26.74,26.78,26.63,26.75,374600.0,26.74,26.78,26.63,26.75,374600.0
2020-05-01 14:40:00,26.75,26.94,26.72,26.87,621291.0,26.75,26.94,26.72,26.87,621291.0
2020-05-01 14:50:00,26.87,26.87,26.7,26.71,644601.0,26.87,26.87,26.7,26.71,644601.0
2020-05-01 15:00:00,26.71,26.71,26.55,26.6,829915.0,26.71,26.71,26.55,26.6,829915.0
2020-05-01 15:10:00,26.59,26.65,26.52,26.58,640812.0,26.59,26.65,26.52,26.58,640812.0
2020-05-01 15:20:00,26.59,26.64,26.5,26.51,619342.0,26.59,26.64,26.5,26.51,619342.0
2020-05-01 15:30:00,26.51,26.51,26.26,26.39,1641047.0,26.51,26.51,26.26,26.39,1641047.0
2020-05-01 15:40:00,26.38,26.48,26.21,26.29,1586232.0,26.38,26.48,26.21,26.29,1586232.0
2020-05-01 15:50:00,26.28,26.62,26.26,26.62,2061476.0,26.28,26.62,26.26,26.62,2061476.0
2020-05-04 09:30:00,23.91,23.92,22.76,23.59,7167068.0,23.91,23.92,22.76,23.59,7167068.0
2020-05-04 09:40:00,23.59,25.13,23.5,24.86,5298423.0,23.59,25.13,23.5,24.86,5298423.0
2020-05-04 09:50:00,24.86,24.86,24.27,24.64,3147710.0,24.86,24.86,24.27,24.64,3147710.0
2020-05-04 10:00:00,24.64,24.95,24.5,24.6,2029657.0,24.64,24.95,24.5,24.6,2029657.0
2020-05-04 10:10:00,24.61,25.56,24.5,25.21,2914605.0,24.61,25.56,24.5,25.21,2914605.0
2020-05-04 10:20:00,25.21,25.27,24.5,24.61,2353395.0,25.21,25.27,24.5,24.61,2353395.0
2020-05-04 10:30:00,24.6,24.6,23.91,24.28,2570960.0,24.6,24.6,23.91,24.28,2570960.0
2020-05-04 10:40:00,24.29,24.58,24.05,24.36,1566373.0,24.29,24.58,24.05,24.36,1566373.0
2020-05-04 10:50:00,24.36,24.45,24.02,24.04,1076862.0,24.36,24.45,24.02,24.04,1076862.0
2020-05-04 11:00:00,24.03,24.37,23.9,24.13,1716355.0,24.03,24.37,23.9,24.13,1716355.0
2020-05-04 11:10:00,24.13,24.4,24.1,24.27,948284.0,24.13,24.4,24.1,24.27,948284.0
2020-05-04 11:20:00,24.29,24.37,24.1,24.17,919401.0,24.29,24.37,24.1,24.17,919401.0
2020-05-04 11:30:00,24.18,24.35,24.07,24.35,766917.0,24.18,24.35,24.07,24.35,766917.0
2020-05-04 11:40:00,24.34,24.48,24.17,24.31,884139.0,24.34,24.48,24.17,24.31,884139.0
2020-05-04 11:50:00,24.31,24.4,24.23,24.26,527713.0,24.31,24.4,24.23,24.26,527713.0
2020-05-04 12:00:00,24.26,24.3,24.16,24.19,722418.0,24.26,24.3,24.16,24.19,722418.0
2020-05-04 12:10:00,24.2,24.21,24.06,24.08,826002.0,24.2,24.21,24.06,24.08,826002.0
2020-05-04 12:20:00,24.08,24.25,23.99,24.19,1181838.0,24.08,24.25,23.99,24.19,1181838.0
2020-05-04 12:30:00,24.19,24.24,24.0,24.05,780394.0,24.19,24.24,24.0,24.05,780394.0
2020-05-04 12:40:00,24.06,24.24,24.05,24.17,742640.0,24.06,24.24,24.05,24.17,742640.0
2020-05-04 12:50:00,24.17,24.4,24.13,24.38,751967.0,24.17,24.4,24.13,24.38,751967.0
2020-05-04 13:00:00,24.38,24.48,24.31,24.46,763087.0,24.38,24.48,24.31,24.46,763087.0
2020-05-04 13:10:00,24.46,24.47,24.24,24.24,637800.0,24.46,24.47,24.24,24.24,637800.0
2020-05-04 13:20:00,24.24,24.42,24.24,24.4,388719.0,24.24,24.42,24.24,24.4,388719.0
2020-05-04 13:30:00,24.4,24.48,24.36,24.37,441858.0,24.4,24.48,24.36,24.37,441858.0
2020-05-04 13:40:00,24.37,24.75,24.36,24.73,867503.0,24.37,24.75,24.36,24.73,867503.0
2020-05-04 13:50:00,24.72,24.73,24.52,24.62,538204.0,24.72,24.73,24.52,24.62,538204.0
2020-05-04 14:00:00,24.63,24.63,24.46,24.58,504099.0,24.63,24.63,24.46,24.58,504099.0
2020-05-04 14:10:00,24.58,24.8,24.56,24.69,842644.0,24.58,24.8,24.56,24.69,842644.0
2020-05-04 14:20:00,24.69,24.75,24.58,24.62,552106.0,24.69,24.75,24.58,24.62,552106.0
2020-05-04 14:30:00,24.61,24.71,24.42,24.49,644374.0,24.61,24.71,24.42,24.49,644374.0
2020-05-04 14:40:00,24.5,24.58,24.47,24.57,559484.0,24.5,24.58,24.47,24.57,559484.0
2020-05-04 14:50:00,24.57,25.2,24.56,25.17,1389944.0,24.57,25.2,24.56,25.17,1389944.0
2020-05-04 15:00:00,25.17,25.22,24.95,25.12,1479801.0,25.17,25.22,24.95,25.12,1479801.0
2020-05-04 15:10:00,25.12,25.41,25.1,25.15,1666363.0,25.12,25.41,25.1,25.15,1666363.0
2020-05-04 15:20:00,25.15,25.25,24.91,25.17,1241513.0,25.15,25.25,24.91,25.17,1241513.0
2020-05-04 15:30:00,25.16,25.48,25.13,25.31,1410155.0,25.16,25.48,25.13,25.31,1410155.0
2020-05-04 15:40:00,25.32,25.55,25.31,25.41,1534240.0,25.32,25.55,25.31,25.41,1534240.0
2020-05-04 15:50:00,25.4,25.42,25.16,25.25,2020333.0,25.4,25.42,25.16,25.25,2020333.0
2020-05-05 09:30:00,26.03,26.35,25.45,25.67,2527310.0,26.03,26.35,25.45,25.67,2527310.0
2020-05-05 09:40:00,25.65,25.69,25.3,25.52,1493316.0,25.65,25.69,25.3,25.52,1493316.0
2020-05-05 09:50:00,25.51,25.85,25.43,25.82,1401007.0,25.51,25.85,25.43,25.82,1401007.0
2020-05-05 10:00:00,25.81,26.11,25.73,25.98,1081451.0,25.81,26.11,25.73,25.98,1081451.0
2020-05-05 10:10:00,25.99,26.02,25.4,25.47,1406043.0,25.99,26.02,25.4,25.47,1406043.0
2020-05-05 10:20:00,25.47,25.55,24.7,24.86,2110120.0,25.47,25.55,24.7,24.86,2110120.0
2020-05-05 10:30:00,24.86,25.1,24.7,24.76,1137146.0,24.86,25.1,24.7,24.76,1137146.0
2020-05-05 10:40:00,24.75,24.8,24.36,24.45,1497106.0,24.75,24.8,24.36,24.45,1497106.0
2020-05-05 10:50:00,24.46,24.93,24.3,24.83,1158146.0,24.46,24.93,24.3,24.83,1158146.0
2020-05-05 11:00:00,24.82,25.18,24.82,24.96,1201267.0,24.82,25.18,24.82,24.96,1201267.0
2020-05-05 11:10:00,24.96,25.0,24.61,24.67,767035.0,24.96,25.0,24.61,24.67,767035.0
2020-05-05 11:20:00,24.66,24.89,24.58,24.87,989792.0,24.66,24.89,24.58,24.87,989792.0
2020-05-05 11:30:00,24.87,25.35,24.86,25.01,1212314.0,24.87,25.35,24.86,25.01,1212314.0
2020-05-05 11:40:00,25.0,25.16,24.93,24.98,612428.0,25.0,25.16,24.93,24.98,612428.0
2020-05-05 11:50:00,24.97,25.06,24.86,24.96,542386.0,24.97,25.06,24.86,24.96,542386.0
2020-05-05 12:00:00,24.96,24.99,24.79,24.84,528032.0,24.96,24.99,24.79,24.84,528032.0
2020-05-05 12:10:00,24.84,24.99,24.82,24.84,361725.0,24.84,24.99,24.82,24.84,361725.0
2020-05-05 12:20:00,24.84,24.94,24.83,24.9,195896.0,24.84,24.94,24.83,24.9,195896.0
2020-05-05 12:30:00,24.91,25.06,24.86,24.89,494632.0,24.91,25.06,24.86,24.89,494632.0
2020-05-05 12:40:00,24.9,24.9,24.78,24.8,626215.0,24.9,24.9,24.78,24.8,626215.0
2020-05-05 12:50:00,24.8,24.86,24.79,24.8,734174.0,24.8,24.86,24.79,24.8,734174.0
2020-05-05 13:00:00,24.8,24.86,24.79,24.8,410755.0,24.8,24.86,24.79,24.8,410755.0
2020-05-05 13:10:00,24.81,24.96,24.79,24.91,327525.0,24.81,24.96,24.79,24.91,327525.0
2020-05-05 13:20:00,24.91,24.94,24.81,24.86,287931.0,24.91,24.94,24.81,24.86,287931.0
2020-05-05 13:30:00,24.88,24.9,24.78,24.8,330162.0,24.88,24.9,24.78,24.8,330162.0
2020-05-05 13:40:00,24.81,24.88,24.79,24.83,293656.0,24.81,24.88,24.79,24.83,293656.0
2020-05-05 13:50:00,24.83,24.89,24.81,24.82,163928.0,24.83,24.89,24.81,24.82,163928.0
2020-05-05 14:00:00,24.82,24.87,24.81,24.83,153226.0,24.82,24.87,24.81,24.83,153226.0
2020-05-05 14:10:00,24.82,24.84,24.79,24.8,255665.0,24.82,24.84,24.79,24.8,255665.0
2020-05-05 14:20:00,24.8,24.85,24.79,24.82,272529.0,24.8,24.85,24.79,24.82,272529.0
2020-05-05 14:30:00,24.81,24.82,24.6,24.61,572432.0,24.81,24.82,24.6,24.61,572432.0
2020-05-05 14:40:00,24.6,24.62,24.51,24.58,687787.0,24.6,24.62,24.51,24.58,687787.0
2020-05-05 14:50:00,24.58,24.66,24.43,24.46,702803.0,24.58,24.66,24.43,24.46,702803.0
2020-05-05 15:00:00,24.46,24.46,24.35,24.39,504347.0,24.46,24.46,24.35,24.39,504347.0
2020-05-05 15:10:00,24.39,24.39,24.12,24.15,847534.0,24.39,24.39,24.12,24.15,847534.0
2020-05-05 15:20:00,24.14,24.27,24.1,24.13,831783.0,24.14,24.27,24.1,24.13,831783.0
2020-05-05 15:30:00,24.13,24.31,23.98,24.11,1300493.0,24.13,24.31,23.98,24.11,1300493.0
2020-05-05 15:40:00,24.11,24.18,24.02,24.11,895928.0,24.11,24.18,24.02,24.11,895928.0
2020-05-05 15:50:00,24.11,24.22,24.1,24.11,1262522.0,24.11,24.22,24.1,24.11,1262522.0
2020-05-06 09:30:00,23.98,24.35,23.83,24.01,2246608.0,23.98,24.35,23.83,24.01,2246608.0
2020-05-06 09:40:00,24.0,24.09,23.52,23.72,1578198.0,24.0,24.09,23.52,23.72,1578198.0
2020-05-06 09:50:00,23.72,23.84,23.02,23.27,1816075.0,23.72,23.84,23.02,23.27,1816075.0
2020-05-06 10:00:00,23.28,23.52,23.11,23.15,1412485.0,23.28,23.52,23.11,23.15,1412485.0
2020-05-06 10:10:00,23.16,23.33,22.96,23.22,1474275.0,23.16,23.33,22.96,23.22,1474275.0
2020-05-06 10:20:00,23.22,23.62,23.17,23.54,972583.0,23.22,23.62,23.17,23.54,972583.0
2020-05-06 10:30:00,23.54,23.78,23.46,23.52,973861.0,23.54,23.78,23.46,23.52,973861.0
2020-05-06 10:40:00,23.48,23.62,23.32,23.33,774778.0,23.48,23.62,23.32,23.33,774778.0
2020-05-06 10:50:00,23.34,23.39,23.07,23.12,917897.0,23.34,23.39,23.07,23.12,917897.0
2020-05-06 11:00:00,23.11,23.14,22.8,23.09,2104777.0,23.11,23.14,22.8,23.09,2104777.0
2020-05-06 11:10:00,23.09,23.1,22.66,22.83,1649059.0,23.09,23.1,22.66,22.83,1649059.0
2020-05-06 11:20:00,22.83,22.93,22.62,22.83,1405559.0,22.83,22.93,22.62,22.83,1405559.0
2020-05-06 11:30:00,22.83,22.85,22.66,22.75,862857.0,22.83,22.85,22.66,22.75,862857.0
2020-05-06 11:40:00,22.75,22.8,22.61,22.64,881312.0,22.75,22.8,22.61,22.64,881312.0
2020-05-06 11:50:00,22.63,22.67,22.5,22.59,1181002.0,22.63,22.67,22.5,22.59,1181002.0
2020-05-06 12:00:00,22.59,22.66,22.42,22.48,1771611.0,22.59,22.66,22.42,22.48,1771611.0
2020-05-06 12:10:00,22.47,22.6,22.38,22.6,828950.0,22.47,22.6,22.38,22.6,828950.0
2020-05-06 12:20:00,22.59,22.61,22.45,22.55,852278.0,22.59,22.61,22.45,22.55,852278.0
2020-05-06 12:30:00,22.55,22.57,22.42,22.46,806796.0,22.55,22.57,22.42,22.46,806796.0
2020-05-06 12:40:00,22.46,22.86,22.45,22.77,1369446.0,22.46,22.86,22.45,22.77,1369446.0
2020-05-06 12:50:00,22.77,22.93,22.66,22.7,993318.0,22.77,22.93,22.66,22.7,993318.0
2020-05-06 13:00:00,22.7,22.77,22.61,22.68,612665.0,22.7,22.77,22.61,22.68,612665.0
2020-05-06 13:10:00,22.68,22.69,22.53,22.61,687056.0,22.68,22.69,22.53,22.61,687056.0
2020-05-06 13:20:00,22.62,22.77,22.55,22.75,771406.0,22.62,22.77,22.55,22.75,771406.0
2020-05-06 13:30:00,22.75,22.9,22.74,22.81,917508.0,22.75,22.9,22.74,22.81,917508.0
2020-05-06 13:40:00,22.81,22.85,22.72,22.81,539578.0,22.81,22.85,22.72,22.81,539578.0
2020-05-06 13:50:00,22.82,23.06,22.81,23.02,1080569.0,22.82,23.06,22.81,23.02,1080569.0
2020-05-06 14:00:00,23.02,23.02,22.81,22.92,613534.0,23.02,23.02,22.81,22.92,613534.0
2020-05-06 14:10:00,22.91,22.95,22.81,22.83,463198.0,22.91,22.95,22.81,22.83,463198.0
2020-05-06 14:20:00,22.83,22.88,22.75,22.77,455851.0,22.83,22.88,22.75,22.77,455851.0
2020-05-06 14:30:00,22.77,22.89,22.72,22.86,409705.0,22.77,22.89,22.72,22.86,409705.0
2020-05-06 14:40:00,22.86,22.97,22.78,22.89,487904.0,22.86,22.97,22.78,22.89,487904.0
2020-05-06 14:50:00,22.89,23.04,22.85,22.97,450801.0,22.89,23.04,22.85,22.97,450801.0
2020-05-06 15:00:00,22.97,23.0,22.9,22.91,419922.0,22.97,23.0,22.9,22.91,419922.0
2020-05-06 15:10:00,22.92,22.93,22.8,22.84,467316.0,22.92,22.93,22.8,22.84,467316.0
2020-05-06 15:20:00,22.84,22.92,22.7,22.77,497124.0,22.84,22.92,22.7,22.77,497124.0
2020-05-06 15:30:00,22.76,22.83,22.71,22.8,715846.0,22.76,22.83,22.71,22.8,715846.0
2020-05-06 15:40:00,22.8,22.9,22.7,22.84,774084.0,22.8,22.9,22.7,22.84,774084.0
2020-05-06 15:50:00,22.84,23.02,22.83,22.9,1674899.0,22.84,23.02,22.83,22.9,1674899.0
2020-05-07 09:30:00,22.96,23.7,22.93,23.5,2493973.0,22.96,23.7,22.93,23.5,2493973.0
2020-05-07 09:40:00,23.51,23.57,23.1,23.4,1326371.0,23.51,23.57,23.1,23.4,1326371.0
2020-05-07 09:50:00,23.39,23.59,23.26,23.52,1164559.0,23.39,23.59,23.26,23.52,1164559.0
2020-05-07 10:00:00,23.52,23.73,23.4,23.58,1689088.0,23.52,23.73,23.4,23.58,1689088.0
2020-05-07 10:10:00,23.58,23.65,23.13,23.35,1523593.0,23.58,23.65,23.13,23.35,1523593.0
2020-05-07 10:20:00,23.35,23.59,23.26,23.53,815778.0,23.35,23.59,23.26,23.53,815778.0
2020-05-07 10:30:00,23.53,23.88,23.52,23.82,1093976.0,23.53,23.88,23.52,23.82,1093976.0
2020-05-07 10:40:00,23.82,24.03,23.76,23.86,1272286.0,23.82,24.03,23.76,23.86,1272286.0
2020-05-07 10:50:00,23.86,23.97,23.65,23.76,760826.0,23.86,23.97,23.65,23.76,760826.0
2020-05-07 11:00:00,23.76,23.92,23.74,23.79,498994.0,23.76,23.92,23.74,23.79,498994.0
2020-05-07 11:10:00,23.8,23.97,23.79,23.9,397751.0,23.8,23.97,23.79,23.9,397751.0
2020-05-07 11:20:00,23.9,23.91,23.67,23.82,456184.0,23.9,23.91,23.67,23.82,456184.0
2020-05-07 11:30:00,23.82,23.85,23.7,23.71,343634.0,23.82,23.85,23.7,23.71,343634.0
2020-05-07 11:40:00,23.72,23.92,23.72,23.87,401110.0,23.72,23.92,23.72,23.87,401110.0
2020-05-07 11:50:00,23.88,24.09,23.86,24.09,710720.0,23.88,24.09,23.86,24.09,710720.0
2020-05-07 12:00:00,24.09,24.24,24.03,24.05,765495.0,24.09,24.24,24.03,24.05,765495.0
2020-05-07 12:10:00,24.05,24.28,24.03,24.27,562943.0,24.05,24.28,24.03,24.27,562943.0
2020-05-07 12:20:00,24.27,24.35,24.16,24.35,695488.0,24.27,24.35,24.16,24.35,695488.0
2020-05-07 12:30:00,24.33,24.45,24.18,24.2,888885.0,24.33,24.45,24.18,24.2,888885.0
2020-05-07 12:40:00,24.2,24.22,23.34,23.42,3006070.0,24.2,24.22,23.34,23.42,3006070.0
2020-05-07 12:50:00,23.41,23.8,23.3,23.73,2156340.0,23.41,23.8,23.3,23.73,2156340.0
2020-05-07 13:00:00,23.72,23.76,23.43,23.57,1086887.0,23.72,23.76,23.43,23.57,1086887.0
2020-05-07 13:10:00,23.56,23.7,23.44,23.46,793379.0,23.56,23.7,23.44,23.46,793379.0
2020-05-07 13:20:00,23.47,23.48,23.22,23.3,1042210.0,23.47,23.48,23.22,23.3,1042210.0
2020-05-07 13:30:00,23.31,23.4,23.27,23.36,712708.0,23.31,23.4,23.27,23.36,712708.0
2020-05-07 13:40:00,23.37,23.55,23.27,23.46,829114.0,23.37,23.55,23.27,23.46,829114.0
2020-05-07 13:50:00,23.46,23.48,23.3,23.38,469879.0,23.46,23.48,23.3,23.38,469879.0
2020-05-07 14:00:00,23.38,23.41,23.21,23.36,604056.0,23.38,23.41,23.21,23.36,604056.0
2020-05-07 14:10:00,23.35,23.38,23.18,23.23,586075.0,23.35,23.38,23.18,23.23,586075.0
2020-05-07 14:20:00,23.23,23.26,22.95,23.11,1127799.0,23.23,23.26,22.95,23.11,1127799.0
2020-05-07 14:30:00,23.11,23.13,22.85,23.01,804912.0,23.11,23.13,22.85,23.01,804912.0
2020-05-07 14:40:00,23.02,23.03,22.66,22.76,1037774.0,23.02,23.03,22.66,22.76,1037774.0
2020-05-07 14:50:00,22.76,22.76,22.56,22.62,1008190.0,22.76,22.76,22.56,22.62,1008190.0
2020-05-07 15:00:00,22.62,22.65,22.45,22.46,1437029.0,22.62,22.65,22.45,22.46,1437029.0
2020-05-07 15:10:00,22.47,22.77,22.44,22.75,1287942.0,22.47,22.77,22.44,22.75,1287942.0
2020-05-07 15:20:00,22.75,22.82,22.63,22.79,781950.0,22.75,22.82,22.63,22.79,781950.0
2020-05-07 15:30:00,22.79,22.82,22.6,22.61,580797.0,22.79,22.82,22.6,22.61,580797.0
2020-05-07 15:40:00,22.62,22.74,22.5,22.64,1024647.0,22.62,22.74,22.5,22.64,1024647.0
2020-05-07 15:50:00,22.65,22.81,22.64,22.75,1665574.0,22.65,22.81,22.64,22.75,1665574.0
2020-05-08 09:30:00,23.58,23.99,23.32,23.71,2639502.0,23.58,23.99,23.32,23.71,2639502.0
2020-05-08 09:40:00,23.69,24.2,23.65,24.17,2276108.0,23.69,24.2,23.65,24.17,2276108.0
2020-05-08 09:50:00,24.18,24.42,24.03,24.26,2132310.0,24.18,24.42,24.03,24.26,2132310.0
2020-05-08 10:00:00,24.27,24.4,24.11,24.3,1689313.0,24.27,24.4,24.11,24.3,1689313.0
2020-05-08 10:10:00,24.3,24.42,24.03,24.06,1552553.0,24.3,24.42,24.03,24.06,1552553.0
2020-05-08 10:20:00,24.06,24.18,23.73,23.76,1825337.0,24.06,24.18,23.73,23.76,1825337.0
2020-05-08 10:30:00,23.76,23.97,23.69,23.92,1328292.0,23.76,23.97,23.69,23.92,1328292.0
2020-05-08 10:40:00,23.92,23.97,23.55,23.73,1196688.0,23.92,23.97,23.55,23.73,1196688.0
2020-05-08 10:50:00,23.74,23.91,23.63,23.79,918798.0,23.74,23.91,23.63,23.79,918798.0
2020-05-08 11:00:00,23.79,23.94,23.78,23.88,597308.0,23.79,23.94,23.78,23.88,597308.0
2020-05-08 11:10:00,23.89,24.11,23.88,24.06,1111908.0,23.89,24.11,23.88,24.06,1111908.0
2020-05-08 11:20:00,24.05,24.26,24.02,24.12,2059803.0,24.05,24.26,24.02,24.12,2059803.0
2020-05-08 11:30:00,24.12,24.18,23.95,24.06,1096065.0,24.12,24.18,23.95,24.06,1096065.0
2020-05-08 11:40:00,24.07,24.09,23.89,24.0,739632.0,24.07,24.09,23.89,24.0,739632.0
2020-05-08 11:50:00,23.99,24.12,23.96,24.07,722593.0,23.99,24.12,23.96,24.07,722593.0
2020-05-08 12:00:00,24.08,24.17,24.01,24.13,596050.0,24.08,24.17,24.01,24.13,596050.0
2020-05-08 12:10:00,24.13,24.21,24.02,24.05,883333.0,24.13,24.21,24.02,24.05,883333.0
2020-05-08 12:20:00,24.05,24.1,23.85,23.9,917607.0,24.05,24.1,23.85,23.9,917607.0
2020-05-08 12:30:00,23.9,24.12,23.88,24.1,794422.0,23.9,24.12,23.88,24.1,794422.0
2020-05-08 12:40:00,24.1,24.16,23.97,24.0,666398.0,24.1,24.16,23.97,24.0,666398.0
2020-05-08 12:50:00,24.01,24.11,23.98,24.08,434038.0,24.01,24.11,23.98,24.08,434038.0
2020-05-08 13:00:00,24.08,24.11,24.0,24.07,488329.0,24.08,24.11,24.0,24.07,488329.0
2020-05-08 13:10:00,24.06,24.2,24.05,24.18,749104.0,24.06,24.2,24.05,24.18,749104.0
2020-05-08 13:20:00,24.18,24.34,24.17,24.3,1190618.0,24.18,24.34,24.17,24.3,1190618.0
2020-05-08 13:30:00,24.3,24.36,24.25,24.29,656947.0,24.3,24.36,24.25,24.29,656947.0
2020-05-08 13:40:00,24.29,24.42,24.24,24.33,1232292.0,24.29,24.42,24.24,24.33,1232292.0
2020-05-08 13:50:00,24.34,24.48,24.32,24.46,867197.0,24.34,24.48,24.32,24.46,867197.0
2020-05-08 14:00:00,24.46,24.58,24.34,24.39,1392235.0,24.46,24.58,24.34,24.39,1392235.0
2020-05-08 14:10:00,24.39,24.77,24.38,24.7,1375308.0,24.39,24.77,24.38,24.7,1375308.0
2020-05-08 14:20:00,24.69,24.77,24.58,24.62,1346505.0,24.69,24.77,24.58,24.62,1346505.0
2020-05-08 14:30:00,24.62,24.75,24.56,24.63,890185.0,24.62,24.75,24.56,24.63,890185.0
2020-05-08 14:40:00,24.62,24.75,24.61,24.71,790117.0,24.62,24.75,24.61,24.71,790117.0
2020-05-08 14:50:00,24.72,24.81,24.63,24.78,803415.0,24.72,24.81,24.63,24.78,803415.0
2020-05-08 15:00:00,24.77,25.04,24.76,24.94,2268124.0,24.77,25.04,24.76,24.94,2268124.0
2020-05-08 15:10:00,24.94,25.06,24.83,25.05,1414303.0,24.94,25.06,24.83,25.05,1414303.0
2020-05-08 15:20:00,25.05,25.24,25.02,25.19,2065412.0,25.05,25.24,25.02,25.19,2065412.0
2020-05-08 15:30:00,25.19,25.3,25.11,25.21,1681265.0,25.19,25.3,25.11,25.21,1681265.0
2020-05-08 15:40:00,25.21,25.29,25.18,25.26,1324801.0,25.21,25.29,25.18,25.26,1324801.0
2020-05-08 15:50:00,25.26,25.44,25.25,25.42,3148407.0,25.26,25.44,25.25,25.42,3148407.0
2020-05-11 09:30:00,24.56,24.64,23.83,24.0,4097185.0,24.56,24.64,23.83,24.0,4097185.0
2020-05-11 09:40:00,23.99,24.37,23.95,24.0,2042367.0,23.99,24.37,23.95,24.0,2042367.0
2020-05-11 09:50:00,24.01,24.09,23.81,24.01,1878772.0,24.01,24.09,23.81,24.01,1878772.0
2020-05-11 10:00:00,24.01,24.19,23.57,23.59,2200017.0,24.01,24.19,23.57,23.59,2200017.0
2020-05-11 10:10:00,23.59,23.68,23.46,23.61,2003578.0,23.59,23.68,23.46,23.61,2003578.0
2020-05-11 10:20:00,23.62,23.73,23.53,23.57,1287172.0,23.62,23.73,23.53,23.57,1287172.0
2020-05-11 10:30:00,23.58,23.86,23.47,23.61,1779707.0,23.58,23.86,23.47,23.61,1779707.0
2020-05-11 10:40:00,23.62,23.75,23.51,23.59,1092320.0,23.62,23.75,23.51,23.59,1092320.0
2020-05-11 10:50:00,23.59,23.79,23.51,23.58,1153993.0,23.59,23.79,23.51,23.58,1153993.0
2020-05-11 11:00:00,23.58,23.75,23.54,23.67,1156542.0,23.58,23.75,23.54,23.67,1156542.0
2020-05-11 11:10:00,23.66,23.79,23.62,23.76,835188.0,23.66,23.79,23.62,23.76,835188.0
2020-05-11 11:20:00,23.75,23.77,23.58,23.68,1088433.0,23.75,23.77,23.58,23.68,1088433.0
2020-05-11 11:30:00,23.68,23.9,23.64,23.83,1128794.0,23.68,23.9,23.64,23.83,1128794.0
2020-05-11 11:40:00,23.83,24.07,23.81,24.03,1229633.0,23.83,24.07,23.81,24.03,1229633.0
2020-05-11 11:50:00,24.02,24.27,24.02,24.06,1580536.0,24.02,24.27,24.02,24.06,1580536.0
2020-05-11 12:00:00,24.05,24.25,24.05,24.17,983927.0,24.05,24.25,24.05,24.17,983927.0
2020-05-11 12:10:00,24.18,24.37,24.08,24.34,1283664.0,24.18,24.37,24.08,24.34,1283664.0
2020-05-11 12:20:00,24.35,24.55,24.35,24.37,1467036.0,24.35,24.55,24.35,24.37,1467036.0
2020-05-11 12:30:00,24.37,24.46,24.28,24.43,819684.0,24.37,24.46,24.28,24.43,819684.0
2020-05-11 12:40:00,24.43,24.52,24.17,24.18,883595.0,24.43,24.52,24.17,24.18,883595.0
2020-05-11 12:50:00,24.2,24.37,24.12,24.21,858629.0,24.2,24.37,24.12,24.21,858629.0
2020-05-11 13:00:00,24.2,24.35,24.11,24.28,730784.0,24.2,24.35,24.11,24.28,730784.0
2020-05-11 13:10:00,24.29,24.29,24.08,24.14,773304.0,24.29,24.29,24.08,24.14,773304.0
2020-05-11 13:20:00,24.15,24.24,24.09,24.15,606647.0,24.15,24.24,24.09,24.15,606647.0
2020-05-11 13:30:00,24.15,24.19,23.96,24.12,788068.0,24.15,24.19,23.96,24.12,788068.0
2020-05-11 13:40:00,24.12,24.24,24.04,24.19,656217.0,24.12,24.24,24.04,24.19,656217.0
2020-05-11 13:50:00,24.18,24.3,24.18,24.21,722653.0,24.18,24.3,24.18,24.21,722653.0
2020-05-11 14:00:00,24.2,24.26,24.09,24.17,628704.0,24.2,24.26,24.09,24.17,628704.0
2020-05-11 14:10:00,24.17,24.2,24.08,24.16,429682.0,24.17,24.2,24.08,24.16,429682.0
2020-05-11 14:20:00,24.17,24.19,24.05,24.1,472836.0,24.17,24.19,24.05,24.1,472836.0
2020-05-11 14:30:00,24.1,24.17,24.09,24.15,356206.0,24.1,24.17,24.09,24.15,356206.0
2020-05-11 14:40:00,24.15,24.15,24.05,24.11,390264.0,24.15,24.15,24.05,24.11,390264.0
2020-05-11 14:50:00,24.11,24.14,23.88,23.97,861476.0,24.11,24.14,23.88,23.97,861476.0
2020-05-11 15:00:00,23.96,24.02,23.87,23.88,819881.0,23.96,24.02,23.87,23.88,819881.0
2020-05-11 15:10:00,23.87,23.95,23.77,23.88,935589.0,23.87,23.95,23.77,23.88,935589.0
2020-05-11 15:20:00,23.89,23.96,23.83,23.9,616383.0,23.89,23.96,23.83,23.9,616383.0
2020-05-11 15:30:00,23.9,23.94,23.84,23.92,534901.0,23.9,23.94,23.84,23.92,534901.0
2020-05-11 15:40:00,23.92,24.03,23.89,23.99,744866.0,23.92,24.03,23.89,23.99,744866.0
2020-05-11 15:50:00,23.98,24.02,23.92,23.97,1223864.0,23.98,24.02,23.92,23.97,1223864.0
2020-05-12 09:30:00,23.95,24.47,23.82,24.35,2093161.0,23.95,24.47,23.82,24.35,2093161.0
2020-05-12 09:40:00,24.35,24.39,23.58,23.69,1857915.0,24.35,24.39,23.58,23.69,1857915.0
2020-05-12 09:50:00,23.69,23.97,23.61,23.86,1421869.0,23.69,23.97,23.61,23.86,1421869.0
2020-05-12 10:00:00,23.85,23.92,23.67,23.74,845183.0,23.85,23.92,23.67,23.74,845183.0
2020-05-12 10:10:00,23.73,23.78,23.57,23.68,1231849.0,23.73,23.78,23.57,23.68,1231849.0
2020-05-12 10:20:00,23.68,23.7,23.51,23.57,1029393.0,23.68,23.7,23.51,23.57,1029393.0
2020-05-12 10:30:00,23.57,23.68,23.35,23.41,1354424.0,23.57,23.68,23.35,23.41,1354424.0
2020-05-12 10:40:00,23.41,23.49,23.28,23.33,1098583.0,23.41,23.49,23.28,23.33,1098583.0
2020-05-12 10:50:00,23.32,23.53,23.26,23.44,1022343.0,23.32,23.53,23.26,23.44,1022343.0
2020-05-12 11:00:00,23.44,23.44,23.21,23.38,1039072.0,23.44,23.44,23.21,23.38,1039072.0
2020-05-12 11:10:00,23.38,23.38,23.21,23.31,694092.0,23.38,23.38,23.21,23.31,694092.0
2020-05-12 11:20:00,23.3,23.45,23.26,23.39,615044.0,23.3,23.45,23.26,23.39,615044.0
2020-05-12 11:30:00,23.41,23.45,23.21,23.23,915768.0,23.41,23.45,23.21,23.23,915768.0
2020-05-12 11:40:00,23.23,23.24,23.01,23.09,1254924.0,23.23,23.24,23.01,23.09,1254924.0
2020-05-12 11:50:00,23.09,23.2,23.07,23.12,843108.0,23.09,23.2,23.07,23.12,843108.0
2020-05-12 12:00:00,23.12,23.12,22.91,22.95,1143995.0,23.12,23.12,22.91,22.95,1143995.0
2020-05-12 12:10:00,22.94,23.06,22.85,23.06,1265723.0,22.94,23.06,22.85,23.06,1265723.0
2020-05-12 12:20:00,23.05,23.13,22.92,22.99,809625.0,23.05,23.13,22.92,22.99,809625.0
2020-05-12 12:30:00,22.98,23.07,22.94,23.0,736987.0,22.98,23.07,22.94,23.0,736987.0
2020-05-12 12:40:00,23.0,23.26,22.98,23.19,907910.0,23.0,23.26,22.98,23.19,907910.0
2020-05-12 12:50:00,23.18,23.19,23.06,23.14,711119.0,23.18,23.19,23.06,23.14,711119.0
2020-05-12 13:00:00,23.15,23.17,23.0,23.0,812880.0,23.15,23.17,23.0,23.0,812880.0
2020-05-12 13:10:00,23.01,23.03,22.82,22.85,982878.0,23.01,23.03,22.82,22.85,982878.0
2020-05-12 13:20:00,22.84,22.96,22.78,22.85,889877.0,22.84,22.96,22.78,22.85,889877.0
2020-05-12 13:30:00,22.86,23.0,22.85,22.9,596233.0,22.86,23.0,22.85,22.9,596233.0
2020-05-12 13:40:00,22.9,22.96,22.82,22.94,400257.0,22.9,22.96,22.82,22.94,400257.0
2020-05-12 13:50:00,22.94,23.07,22.91,23.02,526411.0,22.94,23.07,22.91,23.02,526411.0
2020-05-12 14:00:00,23.02,23.03,22.91,22.94,332306.0,23.02,23.03,22.91,22.94,332306.0
2020-05-12 14:10:00,22.94,22.94,22.75,22.78,728743.0,22.94,22.94,22.75,22.78,728743.0
2020-05-12 14:20:00,22.78,22.86,22.77,22.81,612119.0,22.78,22.86,22.77,22.81,612119.0
2020-05-12 14:30:00,22.8,22.91,22.75,22.88,737964.0,22.8,22.91,22.75,22.88,737964.0
2020-05-12 14:40:00,22.87,22.89,22.79,22.86,382067.0,22.87,22.89,22.79,22.86,382067.0
2020-05-12 14:50:00,22.85,22.95,22.83,22.89,469537.0,22.85,22.95,22.83,22.89,469537.0
2020-05-12 15:00:00,22.89,23.03,22.87,23.03,657039.0,22.89,23.03,22.87,23.03,657039.0
2020-05-12 15:10:00,23.02,23.14,23.0,23.05,876363.0,23.02,23.14,23.0,23.05,876363.0
2020-05-12 15:20:00,23.05,23.08,22.86,22.87,622918.0,23.05,23.08,22.86,22.87,622918.0
2020-05-12 15:30:00,22.87,22.95,22.78,22.84,964458.0,22.87,22.95,22.78,22.84,964458.0
2020-05-12 15:40:00,22.84,22.84,22.76,22.82,922662.0,22.84,22.84,22.76,22.82,922662.0
2020-05-12 15:50:00,22.81,22.84,22.74,22.76,1887754.0,22.81,22.84,22.74,22.76,1887754.0
2020-05-13 09:30:00,22.51,22.64,21.58,21.73,3753696.0,22.51,22.64,21.58,21.73,3753696.0
2020-05-13 09:40:00,21.72,22.21,21.7,22.2,2274876.0,21.72,22.21,21.7,22.2,2274876.0
2020-05-13 09:50:00,22.2,22.2,21.6,21.63,2440038.0,22.2,22.2,21.6,21.63,2440038.0
2020-05-13 10:00:00,21.62,21.87,21.59,21.65,1646896.0,21.62,21.87,21.59,21.65,1646896.0
2020-05-13 10:10:00,21.66,21.75,21.32,21.37,2243739.0,21.66,21.75,21.32,21.37,2243739.0
2020-05-13 10:20:00,21.37,21.4,21.09,21.34,2764773.0,21.37,21.4,21.09,21.34,2764773.0
2020-05-13 10:30:00,21.35,21.52,21.02,21.1,2551231.0,21.35,21.52,21.02,21.1,2551231.0
2020-05-13 10:40:00,21.1,21.25,21.02,21.12,1917373.0,21.1,21.25,21.02,21.12,1917373.0
2020-05-13 10:50:00,21.11,21.31,21.0,21.01,1929521.0,21.11,21.31,21.0,21.01,1929521.0
2020-05-13 11:00:00,21.02,21.07,20.85,20.94,2374434.0,21.02,21.07,20.85,20.94,2374434.0
2020-05-13 11:10:00,20.94,20.98,20.54,20.54,2060236.0,20.94,20.98,20.54,20.54,2060236.0
2020-05-13 11:20:00,20.54,20.7,20.46,20.68,1970624.0,20.54,20.7,20.46,20.68,1970624.0
2020-05-13 11:30:00,20.68,20.77,20.5,20.57,1211891.0,20.68,20.77,20.5,20.57,1211891.0
2020-05-13 11:40:00,20.55,20.66,20.5,20.51,729674.0,20.55,20.66,20.5,20.51,729674.0
2020-05-13 11:50:00,20.52,20.57,20.33,20.56,1209716.0,20.52,20.57,20.33,20.56,1209716.0
2020-05-13 12:00:00,20.57,20.76,20.42,20.42,1064143.0,20.57,20.76,20.42,20.42,1064143.0
2020-05-13 12:10:00,20.43,20.52,20.35,20.38,832997.0,20.43,20.52,20.35,20.38,832997.0
2020-05-13 12:20:00,20.38,20.72,20.37,20.69,798364.0,20.38,20.72,20.37,20.69,798364.0
2020-05-13 12:30:00,20.68,20.89,20.68,20.84,986158.0,20.68,20.89,20.68,20.84,986158.0
2020-05-13 12:40:00,20.82,20.83,20.57,20.71,831813.0,20.82,20.83,20.57,20.71,831813.0
2020-05-13 12:50:00,20.72,20.87,20.59,20.84,633051.0,20.72,20.87,20.59,20.84,633051.0
2020-05-13 13:00:00,20.84,20.93,20.72,20.91,650529.0,20.84,20.93,20.72,20.91,650529.0
2020-05-13 13:10:00,20.91,21.18,20.91,21.14,1371600.0,20.91,21.18,20.91,21.14,1371600.0
2020-05-13 13:20:00,21.13,21.14,20.86,21.0,833305.0,21.13,21.14,20.86,21.0,833305.0
2020-05-13 13:30:00,20.99,21.03,20.75,20.89,831986.0,20.99,21.03,20.75,20.89,831986.0
2020-05-13 13:40:00,20.9,20.94,20.7,20.71,642696.0,20.9,20.94,20.7,20.71,642696.0
2020-05-13 13:50:00,20.71,20.71,20.51,20.55,720313.0,20.71,20.71,20.51,20.55,720313.0
2020-05-13 14:00:00,20.55,20.55,20.33,20.44,1545947.0,20.55,20.55,20.33,20.44,1545947.0
2020-05-13 14:10:00,20.44,20.62,20.39,20.45,1013571.0,20.44,20.62,20.39,20.45,1013571.0
2020-05-13 14:20:00,20.44,20.56,20.4,20.44,870966.0,20.44,20.56,20.4,20.44,870966.0
2020-05-13 14:30:00,20.44,20.7,20.43,20.62,748804.0,20.44,20.7,20.43,20.62,748804.0
2020-05-13 14:40:00,20.62,20.73,20.52,20.72,692917.0,20.62,20.73,20.52,20.72,692917.0
2020-05-13 14:50:00,20.72,20.78,20.58,20.62,753922.0,20.72,20.78,20.58,20.62,753922.0
2020-05-13 15:00:00,20.63,20.77,20.55,20.61,793174.0,20.63,20.77,20.55,20.61,793174.0
2020-05-13 15:10:00,20.61,20.85,20.58,20.72,971757.0,20.61,20.85,20.58,20.72,971757.0
2020-05-13 15:20:00,20.71,20.74,20.45,20.48,1398123.0,20.71,20.74,20.45,20.48,1398123.0
2020-05-13 15:30:00,20.49,20.61,20.42,20.51,1071827.0,20.49,20.61,20.42,20.51,1071827.0
2020-05-13 15:40:00,20.51,20.65,20.5,20.63,964257.0,20.51,20.65,20.5,20.63,964257.0
2020-05-13 15:50:00,20.62,20.76,20.59,20.74,1844458.0,20.62,20.76,20.59,20.74,1844458.0
2020-05-14 09:30:00,19.71,19.95,19.52,19.71,3510393.0,19.71,19.95,19.52,19.71,3510393.0
2020-05-14 09:40:00,19.69,19.7,18.63,18.69,4868038.0,19.69,19.7,18.63,18.69,4868038.0
2020-05-14 09:50:00,18.7,18.7,18.18,18.31,4400756.0,18.7,18.7,18.18,18.31,4400756.0
2020-05-14 10:00:00,18.31,18.73,18.3,18.72,3049482.0,18.31,18.73,18.3,18.72,3049482.0
2020-05-14 10:10:00,18.72,18.74,18.43,18.64,2007816.0,18.72,18.74,18.43,18.64,2007816.0
2020-05-14 10:20:00,18.64,18.89,18.52,18.84,2411450.0,18.64,18.89,18.52,18.84,2411450.0
2020-05-14 10:30:00,18.84,19.47,18.83,19.45,3844433.0,18.84,19.47,18.83,19.45,3844433.0
2020-05-14 10:40:00,19.45,19.65,19.1,19.62,3000009.0,19.45,19.65,19.1,19.62,3000009.0
2020-05-14 10:50:00,19.62,20.06,19.3,19.56,3875943.0,19.62,20.06,19.3,19.56,3875943.0
2020-05-14 11:00:00,19.57,20.19,19.55,20.02,2600638.0,19.57,20.19,19.55,20.02,2600638.0
2020-05-14 11:10:00,20.04,20.43,19.84,20.33,2735893.0,20.04,20.43,19.84,20.33,2735893.0
2020-05-14 11:20:00,20.32,20.33,19.67,19.74,2528067.0,20.32,20.33,19.67,19.74,2528067.0
2020-05-14 11:30:00,19.73,19.92,19.27,19.39,2096598.0,19.73,19.92,19.27,19.39,2096598.0
2020-05-14 11:40:00,19.38,19.48,19.11,19.42,1941206.0,19.38,19.48,19.11,19.42,1941206.0
2020-05-14 11:50:00,19.41,19.82,19.32,19.56,1814445.0,19.41,19.82,19.32,19.56,1814445.0
2020-05-14 12:00:00,19.56,19.8,19.48,19.7,971616.0,19.56,19.8,19.48,19.7,971616.0
2020-05-14 12:10:00,19.69,19.91,19.65,19.69,1020967.0,19.69,19.91,19.65,19.69,1020967.0
2020-05-14 12:20:00,19.69,19.85,19.58,19.64,1007909.0,19.69,19.85,19.58,19.64,1007909.0
2020-05-14 12:30:00,19.65,19.85,19.62,19.78,719834.0,19.65,19.85,19.62,19.78,719834.0
2020-05-14 12:40:00,19.78,19.8,19.65,19.67,887510.0,19.78,19.8,19.65,19.67,887510.0
2020-05-14 12:50:00,19.67,20.07,19.66,19.98,1539099.0,19.67,20.07,19.66,19.98,1539099.0
2020-05-14 13:00:00,19.98,20.03,19.75,19.84,980177.0,19.98,20.03,19.75,19.84,980177.0
2020-05-14 13:10:00,19.84,20.06,19.84,20.05,873262.0,19.84,20.06,19.84,20.05,873262.0
2020-05-14 13:20:00,20.05,20.2,20.0,20.17,1070138.0,20.05,20.2,20.0,20.17,1070138.0
2020-05-14 13:30:00,20.17,20.28,19.93,20.02,1275730.0,20.17,20.28,19.93,20.02,1275730.0
2020-05-14 13:40:00,20.02,20.06,19.85,20.01,812063.0,20.02,20.06,19.85,20.01,812063.0
2020-05-14 13:50:00,20.01,20.05,19.79,19.81,862786.0,20.01,20.05,19.79,19.81,862786.0
2020-05-14 14:00:00,19.81,19.81,19.58,19.72,1120696.0,19.81,19.81,19.58,19.72,1120696.0
2020-05-14 14:10:00,19.7,19.9,19.7,19.8,1010982.0,19.7,19.9,19.7,19.8,1010982.0
2020-05-14 14:20:00,19.78,19.93,19.75,19.93,562417.0,19.78,19.93,19.75,19.93,562417.0
2020-05-14 14:30:00,19.93,19.98,19.72,19.8,927178.0,19.93,19.98,19.72,19.8,927178.0
2020-05-14 14:40:00,19.81,19.87,19.68,19.85,753269.0,19.81,19.87,19.68,19.85,753269.0
2020-05-14 14:50:00,19.85,20.03,19.82,20.0,939148.0,19.85,20.03,19.82,20.0,939148.0
2020-05-14 15:00:00,20.0,20.02,19.85,19.96,775907.0,20.0,20.02,19.85,19.96,775907.0
2020-05-14 15:10:00,19.96,20.09,19.91,20.03,654922.0,19.96,20.09,19.91,20.03,654922.0
2020-05-14 15:20:00,20.03,20.18,19.99,20.07,911999.0,20.03,20.18,19.99,20.07,911999.0
2020-05-14 15:30:00,20.06,20.17,20.0,20.02,1046894.0,20.06,20.17,20.0,20.02,1046894.0
2020-05-14 15:40:00,20.01,20.23,20.0,20.18,1125363.0,20.01,20.23,20.0,20.18,1125363.0
2020-05-14 15:50:00,20.19,20.33,20.18,20.3,1776423.0,20.19,20.33,20.18,20.3,1776423.0
2020-05-15 09:30:00,19.66,20.17,19.28,20.15,3378421.0,19.66,20.17,19.28,20.15,3378421.0
2020-05-15 09:40:00,20.14,20.35,19.89,20.1,2640254.0,20.14,20.35,19.89,20.1,2640254.0
2020-05-15 09:50:00,20.1,20.49,20.02,20.05,1833333.0,20.1,20.49,20.02,20.05,1833333.0
2020-05-15 10:00:00,20.05,20.22,19.85,20.21,1576663.0,20.05,20.22,19.85,20.21,1576663.0
2020-05-15 10:10:00,20.21,20.56,20.11,20.42,2237243.0,20.21,20.56,20.11,20.42,2237243.0
2020-05-15 10:20:00,20.42,20.85,20.41,20.77,1753724.0,20.42,20.85,20.41,20.77,1753724.0
2020-05-15 10:30:00,20.76,20.96,20.55,20.71,1926130.0,20.76,20.96,20.55,20.71,1926130.0
2020-05-15 10:40:00,20.73,20.88,20.67,20.75,1063770.0,20.73,20.88,20.67,20.75,1063770.0
2020-05-15 10:50:00,20.74,20.75,20.4,20.57,1139649.0,20.74,20.75,20.4,20.57,1139649.0
2020-05-15 11:00:00,20.58,20.58,20.31,20.51,964461.0,20.58,20.58,20.31,20.51,964461.0
2020-05-15 11:10:00,20.5,20.51,20.36,20.4,556322.0,20.5,20.51,20.36,20.4,556322.0
2020-05-15 11:20:00,20.41,20.53,20.34,20.38,744473.0,20.41,20.53,20.34,20.38,744473.0
2020-05-15 11:30:00,20.38,20.44,20.12,20.13,771341.0,20.38,20.44,20.12,20.13,771341.0
2020-05-15 11:40:00,20.14,20.23,20.07,20.15,672634.0,20.14,20.23,20.07,20.15,672634.0
2020-05-15 11:50:00,20.15,20.24,20.15,20.16,583987.0,20.15,20.24,20.15,20.16,583987.0
2020-05-15 12:00:00,20.15,20.44,20.15,20.43,729584.0,20.15,20.44,20.15,20.43,729584.0
2020-05-15 12:10:00,20.42,20.44,20.21,20.25,529684.0,20.42,20.44,20.21,20.25,529684.0
2020-05-15 12:20:00,20.25,20.35,20.2,20.26,517510.0,20.25,20.35,20.2,20.26,517510.0
2020-05-15 12:30:00,20.25,20.27,20.22,20.24,284755.0,20.25,20.27,20.22,20.24,284755.0
2020-05-15 12:40:00,20.24,20.39,20.17,20.2,448933.0,20.24,20.39,20.17,20.2,448933.0
2020-05-15 12:50:00,20.2,20.27,20.18,20.21,301520.0,20.2,20.27,20.18,20.21,301520.0
2020-05-15 13:00:00,20.22,20.28,20.15,20.15,430796.0,20.22,20.28,20.15,20.15,430796.0
2020-05-15 13:10:00,20.15,20.25,20.15,20.17,407389.0,20.15,20.25,20.15,20.17,407389.0
2020-05-15 13:20:00,20.16,20.28,20.08,20.24,813012.0,20.16,20.28,20.08,20.24,813012.0
2020-05-15 13:30:00,20.25,20.42,20.2,20.38,617307.0,20.25,20.42,20.2,20.38,617307.0
2020-05-15 13:40:00,20.39,20.46,20.23,20.26,638362.0,20.39,20.46,20.23,20.26,638362.0
2020-05-15 13:50:00,20.26,20.47,20.24,20.42,997041.0,20.26,20.47,20.24,20.42,997041.0
2020-05-15 14:00:00,20.42,20.57,20.41,20.51,639152.0,20.42,20.57,20.41,20.51,639152.0
2020-05-15 14:10:00,20.51,20.52,20.39,20.43,391017.0,20.51,20.52,20.39,20.43,391017.0
2020-05-15 14:20:00,20.43,20.49,20.31,20.39,487384.0,20.43,20.49,20.31,20.39,487384.0
2020-05-15 14:30:00,20.39,20.42,20.23,20.3,584563.0,20.39,20.42,20.23,20.3,584563.0
2020-05-15 14:40:00,20.3,20.34,20.21,20.27,401139.0,20.3,20.34,20.21,20.27,401139.0
2020-05-15 14:50:00,20.27,20.35,20.23,20.23,352141.0,20.27,20.35,20.23,20.23,352141.0
2020-05-15 15:00:00,20.24,20.28,20.15,20.18,531028.0,20.24,20.28,20.15,20.18,531028.0
2020-05-15 15:10:00,20.18,20.18,20.05,20.08,571469.0,20.18,20.18,20.05,20.08,571469.0
2020-05-15 15:20:00,20.09,20.18,20.08,20.13,438344.0,20.09,20.18,20.08,20.13,438344.0
2020-05-15 15:30:00,20.12,20.18,19.9,19.92,833772.0,20.12,20.18,19.9,19.92,833772.0
2020-05-15 15:40:00,19.93,20.03,19.86,20.03,1311063.0,19.93,20.03,19.86,20.03,1311063.0
2020-05-15 15:50:00,20.02,20.04,19.89,19.91,1526674.0,20.02,20.04,19.89,19.91,1526674.0
2020-05-18 09:30:00,21.76,22.45,21.46,22.41,5588426.0,21.76,22.45,21.46,22.41,5588426.0
2020-05-18 09:40:00,22.41,22.69,22.11,22.6,3140485.0,22.41,22.69,22.11,22.6,3140485.0
2020-05-18 09:50:00,22.61,22.78,22.26,22.66,2889426.0,22.61,22.78,22.26,22.66,2889426.0
2020-05-18 10:00:00,22.65,22.77,22.51,22.59,1579534.0,22.65,22.77,22.51,22.59,1579534.0
2020-05-18 10:10:00,22.59,22.59,22.17,22.36,1943938.0,22.59,22.59,22.17,22.36,1943938.0
2020-05-18 10:20:00,22.35,22.35,22.11,22.27,1323351.0,22.35,22.35,22.11,22.27,1323351.0
2020-05-18 10:30:00,22.26,22.7,22.15,22.69,1541359.0,22.26,22.7,22.15,22.69,1541359.0
2020-05-18 10:40:00,22.69,22.96,22.64,22.89,2346532.0,22.69,22.96,22.64,22.89,2346532.0
2020-05-18 10:50:00,22.88,22.98,22.66,22.66,1546682.0,22.88,22.98,22.66,22.66,1546682.0
2020-05-18 11:00:00,22.68,22.94,22.65,22.9,1102587.0,22.68,22.94,22.65,22.9,1102587.0
2020-05-18 11:10:00,22.89,23.32,22.84,23.31,2596951.0,22.89,23.32,22.84,23.31,2596951.0
2020-05-18 11:20:00,23.32,23.9,23.29,23.67,3016106.0,23.32,23.9,23.29,23.67,3016106.0
2020-05-18 11:30:00,23.69,23.86,23.51,23.58,1986630.0,23.69,23.86,23.51,23.58,1986630.0
2020-05-18 11:40:00,23.58,23.6,23.19,23.23,1619144.0,23.58,23.6,23.19,23.23,1619144.0
2020-05-18 11:50:00,23.22,23.64,23.2,23.61,1362249.0,23.22,23.64,23.2,23.61,1362249.0
2020-05-18 12:00:00,23.61,23.75,23.54,23.64,1271922.0,23.61,23.75,23.54,23.64,1271922.0
2020-05-18 12:10:00,23.63,23.67,23.26,23.28,1387529.0,23.63,23.67,23.26,23.28,1387529.0
2020-05-18 12:20:00,23.28,23.48,23.24,23.39,1167883.0,23.28,23.48,23.24,23.39,1167883.0
2020-05-18 12:30:00,23.39,23.54,23.32,23.48,1023367.0,23.39,23.54,23.32,23.48,1023367.0
2020-05-18 12:40:00,23.49,23.52,23.29,23.36,876521.0,23.49,23.52,23.29,23.36,876521.0
2020-05-18 12:50:00,23.36,23.66,23.33,23.59,1193992.0,23.36,23.66,23.33,23.59,1193992.0
2020-05-18 13:00:00,23.6,23.84,23.56,23.77,1432440.0,23.6,23.84,23.56,23.77,1432440.0
2020-05-18 13:10:00,23.79,24.03,23.75,24.01,1954386.0,23.79,24.03,23.75,24.01,1954386.0
2020-05-18 13:20:00,24.01,24.13,23.86,23.96,1814815.0,24.01,24.13,23.86,23.96,1814815.0
2020-05-18 13:30:00,23.96,23.98,23.63,23.82,1426658.0,23.96,23.98,23.63,23.82,1426658.0
2020-05-18 13:40:00,23.83,23.99,23.79,23.91,872499.0,23.83,23.99,23.79,23.91,872499.0
2020-05-18 13:50:00,23.91,23.96,23.72,23.96,940148.0,23.91,23.96,23.72,23.96,940148.0
2020-05-18 14:00:00,23.96,23.97,23.7,23.82,1209714.0,23.96,23.97,23.7,23.82,1209714.0
2020-05-18 14:10:00,23.82,23.84,23.33,23.48,1833858.0,23.82,23.84,23.33,23.48,1833858.0
2020-05-18 14:20:00,23.48,23.59,23.37,23.54,1315234.0,23.48,23.59,23.37,23.54,1315234.0
2020-05-18 14:30:00,23.55,23.82,23.54,23.79,1531312.0,23.55,23.82,23.54,23.79,1531312.0
2020-05-18 14:40:00,23.8,23.8,23.62,23.66,950126.0,23.8,23.8,23.62,23.66,950126.0
2020-05-18 14:50:00,23.66,23.79,23.58,23.77,830245.0,23.66,23.79,23.58,23.77,830245.0
2020-05-18 15:00:00,23.78,23.98,23.75,23.91,1529502.0,23.78,23.98,23.75,23.91,1529502.0
2020-05-18 15:10:00,23.9,23.96,23.75,23.95,1173791.0,23.9,23.96,23.75,23.95,1173791.0
2020-05-18 15:20:00,23.95,23.95,23.78,23.89,796525.0,23.95,23.95,23.78,23.89,796525.0
2020-05-18 15:30:00,23.89,24.09,23.88,24.04,1825627.0,23.89,24.09,23.88,24.04,1825627.0
2020-05-18 15:40:00,24.04,24.23,23.99,24.14,1611028.0,24.04,24.23,23.99,24.14,1611028.0
2020-05-18 15:50:00,24.14,24.26,24.05,24.13,2689321.0,24.14,24.26,24.05,24.13,2689321.0
2020-05-19 09:30:00,25.62,25.67,24.2,24.29,7570992.0,25.62,25.67,24.2,24.29,7570992.0
2020-05-19 09:40:00,24.29,24.35,23.53,23.55,4297351.0,24.29,24.35,23.53,23.55,4297351.0
2020-05-19 09:50:00,23.54,24.32,23.53,24.21,3431512.0,23.54,24.32,23.53,24.21,3431512.0
2020-05-19 10:00:00,24.23,24.42,23.76,24.35,3286430.0,24.23,24.42,23.76,24.35,3286430.0
2020-05-19 10:10:00,24.36,24.4,23.86,23.98,2448817.0,24.36,24.4,23.86,23.98,2448817.0
2020-05-19 10:20:00,23.99,24.2,23.82,23.96,1825909.0,23.99,24.2,23.82,23.96,1825909.0
2020-05-19 10:30:00,23.95,24.05,23.71,23.72,1762117.0,23.95,24.05,23.71,23.72,1762117.0
2020-05-19 10:40:00,23.71,23.86,23.33,23.84,2850726.0,23.71,23.86,23.33,23.84,2850726.0
2020-05-19 10:50:00,23.84,23.92,23.65,23.83,1359946.0,23.84,23.92,23.65,23.83,1359946.0
2020-05-19 11:00:00,23.85,24.18,23.7,24.14,1925287.0,23.85,24.18,23.7,24.14,1925287.0
2020-05-19 11:10:00,24.13,24.46,23.98,24.43,1986822.0,24.13,24.46,23.98,24.43,1986822.0
2020-05-19 11:20:00,24.43,24.77,24.34,24.53,2602855.0,24.43,24.77,24.34,24.53,2602855.0
2020-05-19 11:30:00,24.54,24.78,24.46,24.57,2086425.0,24.54,24.78,24.46,24.57,2086425.0
2020-05-19 11:40:00,24.57,24.73,24.46,24.56,1503998.0,24.57,24.73,24.46,24.56,1503998.0
2020-05-19 11:50:00,24.56,24.64,24.42,24.53,1369875.0,24.56,24.64,24.42,24.53,1369875.0
2020-05-19 12:00:00,24.53,24.7,24.41,24.7,1199119.0,24.53,24.7,24.41,24.7,1199119.0
2020-05-19 12:10:00,24.7,24.7,24.51,24.55,1094955.0,24.7,24.7,24.51,24.55,1094955.0
2020-05-19 12:20:00,24.55,24.59,24.17,24.21,1243349.0,24.55,24.59,24.17,24.21,1243349.0
2020-05-19 12:30:00,24.21,24.34,24.16,24.24,965459.0,24.21,24.34,24.16,24.24,965459.0
2020-05-19 12:40:00,24.24,24.47,24.23,24.36,1210985.0,24.24,24.47,24.23,24.36,1210985.0
2020-05-19 12:50:00,24.36,24.39,24.05,24.14,1201579.0,24.36,24.39,24.05,24.14,1201579.0
2020-05-19 13:00:00,24.14,24.2,23.87,24.07,1444324.0,24.14,24.2,23.87,24.07,1444324.0
2020-05-19 13:10:00,24.06,24.24,24.03,24.14,987586.0,24.06,24.24,24.03,24.14,987586.0
2020-05-19 13:20:00,24.14,24.24,24.03,24.17,967961.0,24.14,24.24,24.03,24.17,967961.0
2020-05-19 13:30:00,24.17,24.28,24.14,24.26,860412.0,24.17,24.28,24.14,24.26,860412.0
2020-05-19 13:40:00,24.26,24.45,24.24,24.43,1168277.0,24.26,24.45,24.24,24.43,1168277.0
2020-05-19 13:50:00,24.43,24.54,24.35,24.39,1214728.0,24.43,24.54,24.35,24.39,1214728.0
2020-05-19 14:00:00,24.39,24.48,24.26,24.41,1214736.0,24.39,24.48,24.26,24.41,1214736.0
2020-05-19 14:10:00,24.4,24.47,24.32,24.45,769144.0,24.4,24.47,24.32,24.45,769144.0
2020-05-19 14:20:00,24.44,24.68,24.41,24.53,2040376.0,24.44,24.68,24.41,24.53,2040376.0
2020-05-19 14:30:00,24.53,24.65,24.49,24.59,941726.0,24.53,24.65,24.49,24.59,941726.0
2020-05-19 14:40:00,24.6,24.68,24.52,24.66,961812.0,24.6,24.68,24.52,24.66,961812.0
2020-05-19 14:50:00,24.66,24.68,23.98,24.05,1748437.0,24.66,24.68,23.98,24.05,1748437.0
2020-05-19 15:00:00,24.05,24.43,24.0,24.29,1940263.0,24.05,24.43,24.0,24.29,1940263.0
2020-05-19 15:10:00,24.29,24.52,24.06,24.06,1385578.0,24.29,24.52,24.06,24.06,1385578.0
2020-05-19 15:20:00,24.07,24.19,23.91,24.05,1634923.0,24.07,24.19,23.91,24.05,1634923.0
2020-05-19 15:30:00,24.04,24.1,23.78,23.9,1780120.0,24.04,24.1,23.78,23.9,1780120.0
2020-05-19 15:40:00,23.89,23.93,23.63,23.65,1820428.0,23.89,23.93,23.63,23.65,1820428.0
2020-05-19 15:50:00,23.64,23.7,23.49,23.68,3526460.0,23.64,23.7,23.49,23.68,3526460.0
2020-05-20 09:30:00,24.34,25.13,24.3,25.09,5115666.0,24.34,25.13,24.3,25.09,5115666.0
2020-05-20 09:40:00,25.09,25.25,24.74,25.15,4065975.0,25.09,25.25,24.74,25.15,4065975.0
2020-05-20 09:50:00,25.15,25.17,24.91,25.06,2148043.0,25.15,25.17,24.91,25.06,2148043.0
2020-05-20 10:00:00,25.07,25.35,24.96,25.32,2779903.0,25.07,25.35,24.96,25.32,2779903.0
2020-05-20 10:10:00,25.32,25.39,25.07,25.14,2232077.0,25.32,25.39,25.07,25.14,2232077.0
2020-05-20 10:20:00,25.13,25.29,24.92,25.11,2112864.0,25.13,25.29,24.92,25.11,2112864.0
2020-05-20 10:30:00,25.1,25.3,25.01,25.2,1563617.0,25.1,25.3,25.01,25.2,1563617.0
2020-05-20 10:40:00,25.2,25.28,25.01,25.06,1297811.0,25.2,25.28,25.01,25.06,1297811.0
2020-05-20 10:50:00,25.06,25.17,25.01,25.11,925857.0,25.06,25.17,25.01,25.11,925857.0
2020-05-20 11:00:00,25.12,25.12,24.42,24.75,3371750.0,25.12,25.12,24.42,24.75,3371750.0
2020-05-20 11:10:00,24.75,25.03,24.66,25.02,1796847.0,24.75,25.03,24.66,25.02,1796847.0
2020-05-20 11:20:00,25.02,25.04,24.85,24.86,1112030.0,25.02,25.04,24.85,24.86,1112030.0
2020-05-20 11:30:00,24.87,24.93,24.72,24.76,1045329.0,24.87,24.93,24.72,24.76,1045329.0
2020-05-20 11:40:00,24.76,24.88,24.73,24.76,668733.0,24.76,24.88,24.73,24.76,668733.0
2020-05-20 11:50:00,24.76,24.93,24.74,24.9,832046.0,24.76,24.93,24.74,24.9,832046.0
2020-05-20 12:00:00,24.89,24.92,24.64,24.65,909435.0,24.89,24.92,24.64,24.65,909435.0
2020-05-20 12:10:00,24.66,24.73,24.51,24.64,1160587.0,24.66,24.73,24.51,24.64,1160587.0
2020-05-20 12:20:00,24.64,24.78,24.55,24.78,1081784.0,24.64,24.78,24.55,24.78,1081784.0
2020-05-20 12:30:00,24.78,24.78,24.62,24.64,785116.0,24.78,24.78,24.62,24.64,785116.0
2020-05-20 12:40:00,24.63,24.75,24.61,24.68,667010.0,24.63,24.75,24.61,24.68,667010.0
2020-05-20 12:50:00,24.69,24.9,24.68,24.88,1179496.0,24.69,24.9,24.68,24.88,1179496.0
2020-05-20 13:00:00,24.88,24.88,24.68,24.68,676530.0,24.88,24.88,24.68,24.68,676530.0
2020-05-20 13:10:00,24.69,24.79,24.62,24.7,794721.0,24.69,24.79,24.62,24.7,794721.0
2020-05-20 13:20:00,24.7,24.71,24.56,24.59,754681.0,24.7,24.71,24.56,24.59,754681.0
2020-05-20 13:30:00,24.6,24.63,24.45,24.6,1051707.0,24.6,24.63,24.45,24.6,1051707.0
2020-05-20 13:40:00,24.6,24.68,24.52,24.61,665812.0,24.6,24.68,24.52,24.61,665812.0
2020-05-20 13:50:00,24.6,24.65,24.56,24.64,533076.0,24.6,24.65,24.56,24.64,533076.0
2020-05-20 14:00:00,24.64,24.77,24.58,24.66,815257.0,24.64,24.77,24.58,24.66,815257.0
2020-05-20 14:10:00,24.66,24.71,24.5,24.56,776761.0,24.66,24.71,24.5,24.56,776761.0
2020-05-20 14:20:00,24.57,24.66,24.52,24.62,568422.0,24.57,24.66,24.52,24.62,568422.0
2020-05-20 14:30:00,24.61,24.72,24.57,24.66,581255.0,24.61,24.72,24.57,24.66,581255.0
2020-05-20 14:40:00,24.66,24.89,24.63,24.85,932676.0,24.66,24.89,24.63,24.85,932676.0
2020-05-20 14:50:00,24.85,24.97,24.82,24.84,1180793.0,24.85,24.97,24.82,24.84,1180793.0
2020-05-20 15:00:00,24.84,24.87,24.67,24.75,962408.0,24.84,24.87,24.67,24.75,962408.0
2020-05-20 15:10:00,24.75,24.8,24.61,24.71,839959.0,24.75,24.8,24.61,24.71,839959.0
2020-05-20 15:20:00,24.71,24.8,24.68,24.76,642757.0,24.71,24.8,24.68,24.76,642757.0
2020-05-20 15:30:00,24.76,24.77,24.68,24.74,425295.0,24.76,24.77,24.68,24.74,425295.0
2020-05-20 15:40:00,24.73,24.85,24.7,24.81,758131.0,24.73,24.85,24.7,24.81,758131.0
2020-05-20 15:50:00,24.81,24.94,24.76,24.91,1914745.0,24.81,24.94,24.76,24.91,1914745.0
2020-05-21 09:30:00,25.09,25.9,25.0,25.82,4492726.0,25.09,25.9,25.0,25.82,4492726.0
2020-05-21 09:40:00,25.84,25.87,25.52,25.61,2087760.0,25.84,25.87,25.52,25.61,2087760.0
2020-05-21 09:50:00,25.63,25.85,25.51,25.73,1888448.0,25.63,25.85,25.51,25.73,1888448.0
2020-05-21 10:00:00,25.72,25.88,25.59,25.76,1973218.0,25.72,25.88,25.59,25.76,1973218.0
2020-05-21 10:10:00,25.77,26.27,25.76,26.08,3474236.0,25.77,26.27,25.76,26.08,3474236.0
2020-05-21 10:20:00,26.09,26.58,26.09,26.35,3137726.0,26.09,26.58,26.09,26.35,3137726.0
2020-05-21 10:30:00,26.35,26.38,25.8,25.87,2843662.0,26.35,26.38,25.8,25.87,2843662.0
2020-05-21 10:40:00,25.88,26.29,25.86,26.02,2084649.0,25.88,26.29,25.86,26.02,2084649.0
2020-05-21 10:50:00,26.03,26.24,25.97,26.21,1086394.0,26.03,26.24,25.97,26.21,1086394.0
2020-05-21 11:00:00,26.2,26.21,25.92,26.01,1546858.0,26.2,26.21,25.92,26.01,1546858.0
2020-05-21 11:10:00,26.01,26.15,25.75,25.83,1490036.0,26.01,26.15,25.75,25.83,1490036.0
2020-05-21 11:20:00,25.82,25.85,25.49,25.67,2060891.0,25.82,25.85,25.49,25.67,2060891.0
2020-05-21 11:30:00,25.67,25.91,25.61,25.9,1381935.0,25.67,25.91,25.61,25.9,1381935.0
2020-05-21 11:40:00,25.9,25.99,25.79,25.85,1189097.0,25.9,25.99,25.79,25.85,1189097.0
2020-05-21 11:50:00,25.85,26.04,25.8,25.97,828801.0,25.85,26.04,25.8,25.97,828801.0
2020-05-21 12:00:00,25.97,26.18,25.97,26.1,1180643.0,25.97,26.18,25.97,26.1,1180643.0
2020-05-21 12:10:00,26.09,26.09,25.95,25.99,756599.0,26.09,26.09,25.95,25.99,756599.0
2020-05-21 12:20:00,25.99,26.18,25.97,26.05,707935.0,25.99,26.18,25.97,26.05,707935.0
2020-05-21 12:30:00,26.05,26.07,25.88,25.89,811094.0,26.05,26.07,25.88,25.89,811094.0
2020-05-21 12:40:00,25.9,26.1,25.9,26.07,736366.0,25.9,26.1,25.9,26.07,736366.0
2020-05-21 12:50:00,26.06,26.1,25.95,25.98,452504.0,26.06,26.1,25.95,25.98,452504.0
2020-05-21 13:00:00,25.98,26.1,25.95,26.06,546174.0,25.98,26.1,25.95,26.06,546174.0
2020-05-21 13:10:00,26.07,26.1,26.0,26.07,429242.0,26.07,26.1,26.0,26.07,429242.0
2020-05-21 13:20:00,26.06,26.11,26.05,26.08,346620.0,26.06,26.11,26.05,26.08,346620.0
2020-05-21 13:30:00,26.08,26.1,25.99,26.01,466550.0,26.08,26.1,25.99,26.01,466550.0
2020-05-21 13:40:00,26.02,26.06,25.93,26.05,534427.0,26.02,26.06,25.93,26.05,534427.0
2020-05-21 13:50:00,26.05,26.07,25.83,25.84,697088.0,26.05,26.07,25.83,25.84,697088.0
2020-05-21 14:00:00,25.83,25.95,25.73,25.86,885274.0,25.83,25.95,25.73,25.86,885274.0
2020-05-21 14:10:00,25.87,25.92,25.83,25.86,495151.0,25.87,25.92,25.83,25.86,495151.0
2020-05-21 14:20:00,25.87,25.9,25.74,25.76,644670.0,25.87,25.9,25.74,25.76,644670.0
2020-05-21 14:30:00,25.76,25.8,25.62,25.7,905529.0,25.76,25.8,25.62,25.7,905529.0
2020-05-21 14:40:00,25.71,25.78,25.64,25.66,575356.0,25.71,25.78,25.64,25.66,575356.0
2020-05-21 14:50:00,25.65,25.77,25.65,25.69,598907.0,25.65,25.77,25.65,25.69,598907.0
2020-05-21 15:00:00,25.69,25.9,25.69,25.85,980336.0,25.69,25.9,25.69,25.85,980336.0
2020-05-21 15:10:00,25.86,25.86,25.75,25.81,636721.0,25.86,25.86,25.75,25.81,636721.0
2020-05-21 15:20:00,25.82,25.85,25.65,25.69,782302.0,25.82,25.85,25.65,25.69,782302.0
2020-05-21 15:30:00,25.69,25.73,25.6,25.65,993889.0,25.69,25.73,25.6,25.65,993889.0
2020-05-21 15:40:00,25.64,25.71,25.56,25.71,827186.0,25.64,25.71,25.56,25.71,827186.0
2020-05-21 15:50:00,25.71,25.87,25.64,25.84,1872461.0,25.71,25.87,25.64,25.84,1872461.0
2020-05-22 09:30:00,26.38,26.58,25.65,25.7,4130052.0,26.38,26.58,25.65,25.7,4130052.0
2020-05-22 09:40:00,25.7,25.72,25.32,25.7,2145693.0,25.7,25.72,25.32,25.7,2145693.0
2020-05-22 09:50:00,25.72,25.74,25.33,25.34,1530077.0,25.72,25.74,25.33,25.34,1530077.0
2020-05-22 10:00:00,25.34,25.38,25.02,25.04,1997927.0,25.34,25.38,25.02,25.04,1997927.0
2020-05-22 10:10:00,25.02,25.16,24.67,25.08,2945207.0,25.02,25.16,24.67,25.08,2945207.0
2020-05-22 10:20:00,25.09,25.19,24.91,25.18,1526419.0,25.09,25.19,24.91,25.18,1526419.0
2020-05-22 10:30:00,25.17,25.38,25.08,25.27,1548800.0,25.17,25.38,25.08,25.27,1548800.0
2020-05-22 10:40:00,25.28,25.3,24.88,24.92,1728741.0,25.28,25.3,24.88,24.92,1728741.0
2020-05-22 10:50:00,24.91,25.0,24.81,24.92,967875.0,24.91,25.0,24.81,24.92,967875.0
2020-05-22 11:00:00,24.91,25.19,24.89,25.14,1046985.0,24.91,25.19,24.89,25.14,1046985.0
2020-05-22 11:10:00,25.13,25.16,25.02,25.14,615461.0,25.13,25.16,25.02,25.14,615461.0
2020-05-22 11:20:00,25.15,25.16,24.85,24.89,1147906.0,25.15,25.16,24.85,24.89,1147906.0
2020-05-22 11:30:00,24.88,25.04,24.86,24.94,798423.0,24.88,25.04,24.86,24.94,798423.0
2020-05-22 11:40:00,24.94,25.0,24.87,24.99,556328.0,24.94,25.0,24.87,24.99,556328.0
2020-05-22 11:50:00,24.99,25.12,24.92,25.01,726536.0,24.99,25.12,24.92,25.01,726536.0
2020-05-22 12:00:00,25.01,25.08,24.84,24.89,860188.0,25.01,25.08,24.84,24.89,860188.0
2020-05-22 12:10:00,24.9,24.98,24.86,24.97,674615.0,24.9,24.98,24.86,24.97,674615.0
2020-05-22 12:20:00,24.97,24.98,24.87,24.92,484541.0,24.97,24.98,24.87,24.92,484541.0
2020-05-22 12:30:00,24.92,25.02,24.91,24.97,534120.0,24.92,25.02,24.91,24.97,534120.0
2020-05-22 12:40:00,24.97,24.98,24.91,24.97,368675.0,24.97,24.98,24.91,24.97,368675.0
2020-05-22 12:50:00,24.98,25.11,24.92,25.06,558194.0,24.98,25.11,24.92,25.06,558194.0
2020-05-22 13:00:00,25.07,25.16,25.04,25.09,673791.0,25.07,25.16,25.04,25.09,673791.0
2020-05-22 13:10:00,25.1,25.1,24.97,25.02,585679.0,25.1,25.1,24.97,25.02,585679.0
2020-05-22 13:20:00,25.01,25.23,25.0,25.19,899696.0,25.01,25.23,25.0,25.19,899696.0
2020-05-22 13:30:00,25.19,25.25,25.15,25.17,574497.0,25.19,25.25,25.15,25.17,574497.0
2020-05-22 13:40:00,25.17,25.19,25.12,25.14,453043.0,25.17,25.19,25.12,25.14,453043.0
2020-05-22 13:50:00,25.14,25.4,25.13,25.34,883501.0,25.14,25.4,25.13,25.34,883501.0
2020-05-22 14:00:00,25.35,25.49,25.31,25.42,1060461.0,25.35,25.49,25.31,25.42,1060461.0
2020-05-22 14:10:00,25.42,25.56,25.3,25.32,1031090.0,25.42,25.56,25.3,25.32,1031090.0
2020-05-22 14:20:00,25.32,25.37,25.24,25.31,732900.0,25.32,25.37,25.24,25.31,732900.0
2020-05-22 14:30:00,25.31,25.32,25.17,25.29,741170.0,25.31,25.32,25.17,25.29,741170.0
2020-05-22 14:40:00,25.3,25.38,25.25,25.35,745910.0,25.3,25.38,25.25,25.35,745910.0
2020-05-22 14:50:00,25.35,25.37,25.26,25.33,465944.0,25.35,25.37,25.26,25.33,465944.0
2020-05-22 15:00:00,25.33,25.38,25.25,25.36,522372.0,25.33,25.38,25.25,25.36,522372.0
2020-05-22 15:10:00,25.37,25.39,25.14,25.19,754611.0,25.37,25.39,25.14,25.19,754611.0
2020-05-22 15:20:00,25.18,25.2,25.02,25.15,922000.0,25.18,25.2,25.02,25.15,922000.0
2020-05-22 15:30:00,25.15,25.21,25.11,25.18,756857.0,25.15,25.21,25.11,25.18,756857.0
2020-05-22 15:40:00,25.19,25.35,25.17,25.3,1016707.0,25.19,25.35,25.17,25.3,1016707.0
2020-05-22 15:50:00,25.31,25.43,25.25,25.39,1807858.0,25.31,25.43,25.25,25.39,1807858.0
2020-05-26 09:30:00,27.48,28.24,27.45,27.98,6390953.0,27.48,28.24,27.45,27.98,6390953.0
2020-05-26 09:40:00,27.99,28.21,27.9,28.2,3647419.0,27.99,28.21,27.9,28.2,3647419.0
2020-05-26 09:50:00,28.2,28.49,28.17,28.39,3715662.0,28.2,28.49,28.17,28.39,3715662.0
2020-05-26 10:00:00,28.39,28.65,28.22,28.28,3506643.0,28.39,28.65,28.22,28.28,3506643.0
2020-05-26 10:10:00,28.28,28.59,28.18,28.51,2918110.0,28.28,28.59,28.18,28.51,2918110.0
2020-05-26 10:20:00,28.51,28.52,28.23,28.4,1720004.0,28.51,28.52,28.23,28.4,1720004.0
2020-05-26 10:30:00,28.39,28.47,28.32,28.4,1407213.0,28.39,28.47,28.32,28.4,1407213.0
2020-05-26 10:40:00,28.4,28.73,28.4,28.59,2569326.0,28.4,28.73,28.4,28.59,2569326.0
2020-05-26 10:50:00,28.61,28.95,28.59,28.92,2133971.0,28.61,28.95,28.59,28.92,2133971.0
2020-05-26 11:00:00,28.93,29.14,28.83,28.94,2461246.0,28.93,29.14,28.83,28.94,2461246.0
2020-05-26 11:10:00,28.95,29.12,28.86,29.08,1906128.0,28.95,29.12,28.86,29.08,1906128.0
2020-05-26 11:20:00,29.07,29.1,28.71,28.85,2271308.0,29.07,29.1,28.71,28.85,2271308.0
2020-05-26 11:30:00,28.85,29.05,28.73,28.99,1776987.0,28.85,29.05,28.73,28.99,1776987.0
2020-05-26 11:40:00,28.99,29.0,28.77,28.85,1308565.0,28.99,29.0,28.77,28.85,1308565.0
2020-05-26 11:50:00,28.85,28.95,28.73,28.77,1273202.0,28.85,28.95,28.73,28.77,1273202.0
2020-05-26 12:00:00,28.78,28.79,28.58,28.69,1421045.0,28.78,28.79,28.58,28.69,1421045.0
2020-05-26 12:10:00,28.68,28.92,28.67,28.83,1450026.0,28.68,28.92,28.67,28.83,1450026.0
2020-05-26 12:20:00,28.83,29.0,28.79,28.97,1106438.0,28.83,29.0,28.79,28.97,1106438.0
2020-05-26 12:30:00,28.96,29.12,28.93,29.02,1736775.0,28.96,29.12,28.93,29.02,1736775.0
2020-05-26 12:40:00,29.03,29.11,28.93,28.99,1267809.0,29.03,29.11,28.93,28.99,1267809.0
2020-05-26 12:50:00,28.99,29.09,28.94,29.03,907163.0,28.99,29.09,28.94,29.03,907163.0
2020-05-26 13:00:00,29.02,29.2,28.93,29.15,1478994.0,29.02,29.2,28.93,29.15,1478994.0
2020-05-26 13:10:00,29.14,29.19,29.1,29.18,1074301.0,29.14,29.19,29.1,29.18,1074301.0
2020-05-26 13:20:00,29.18,29.44,29.15,29.35,1900268.0,29.18,29.44,29.15,29.35,1900268.0
2020-05-26 13:30:00,29.36,29.39,29.21,29.37,1275135.0,29.36,29.39,29.21,29.37,1275135.0
2020-05-26 13:40:00,29.37,29.49,29.31,29.36,1432852.0,29.37,29.49,29.31,29.36,1432852.0
2020-05-26 13:50:00,29.36,29.49,29.34,29.41,1258820.0,29.36,29.49,29.34,29.41,1258820.0
2020-05-26 14:00:00,29.41,29.64,29.37,29.57,1851448.0,29.41,29.64,29.37,29.57,1851448.0
2020-05-26 14:10:00,29.57,29.69,29.51,29.62,1297662.0,29.57,29.69,29.51,29.62,1297662.0
2020-05-26 14:20:00,29.61,29.88,29.61,29.78,2337068.0,29.61,29.88,29.61,29.78,2337068.0
2020-05-26 14:30:00,29.77,29.78,29.35,29.41,2853192.0,29.77,29.78,29.35,29.41,2853192.0
2020-05-26 14:40:00,29.41,29.47,29.11,29.23,3068519.0,29.41,29.47,29.11,29.23,3068519.0
2020-05-26 14:50:00,29.23,29.54,29.19,29.52,2319023.0,29.23,29.54,29.19,29.52,2319023.0
2020-05-26 15:00:00,29.51,29.57,29.38,29.43,1993993.0,29.51,29.57,29.38,29.43,1993993.0
2020-05-26 15:10:00,29.44,29.63,29.42,29.63,1470468.0,29.44,29.63,29.42,29.63,1470468.0
2020-05-26 15:20:00,29.62,29.69,29.58,29.66,1467847.0,29.62,29.69,29.58,29.66,1467847.0
2020-05-26 15:30:00,29.66,29.79,29.49,29.59,2160690.0,29.66,29.79,29.49,29.59,2160690.0
2020-05-26 15:40:00,29.59,29.61,29.34,29.4,2160880.0,29.59,29.61,29.34,29.4,2160880.0
2020-05-26 15:50:00,29.42,29.61,29.35,29.53,3369886.0,29.42,29.61,29.35,29.53,3369886.0
2020-05-27 09:30:00,32.25,32.75,31.13,31.13,8385701.0,32.25,32.75,31.13,31.13,8385701.0
2020-05-27 09:40:00,31.14,32.0,31.03,31.41,4550400.0,31.14,32.0,31.03,31.41,4550400.0
2020-05-27 09:50:00,31.42,31.6,30.28,30.91,4533003.0,31.42,31.6,30.28,30.91,4533003.0
2020-05-27 10:00:00,30.9,30.91,29.82,30.28,4475265.0,30.9,30.91,29.82,30.28,4475265.0
2020-05-27 10:10:00,30.28,30.85,30.23,30.72,3250331.0,30.28,30.85,30.23,30.72,3250331.0
2020-05-27 10:20:00,30.73,30.81,30.33,30.51,2409804.0,30.73,30.81,30.33,30.51,2409804.0
2020-05-27 10:30:00,30.52,30.52,29.42,29.43,4149748.0,30.52,30.52,29.42,29.43,4149748.0
2020-05-27 10:40:00,29.43,29.48,28.53,28.54,4745234.0,29.43,29.48,28.53,28.54,4745234.0
2020-05-27 10:50:00,28.54,29.78,28.54,29.75,3845396.0,28.54,29.78,28.54,29.75,3845396.0
2020-05-27 11:00:00,29.72,30.23,29.45,29.86,3586838.0,29.72,30.23,29.45,29.86,3586838.0
2020-05-27 11:10:00,29.84,30.07,29.72,29.98,2313597.0,29.84,30.07,29.72,29.98,2313597.0
2020-05-27 11:20:00,29.97,30.04,29.61,30.04,1849755.0,29.97,30.04,29.61,30.04,1849755.0
2020-05-27 11:30:00,30.03,30.48,29.96,30.23,2683589.0,30.03,30.48,29.96,30.23,2683589.0
2020-05-27 11:40:00,30.23,30.6,30.08,30.56,1823317.0,30.23,30.6,30.08,30.56,1823317.0
2020-05-27 11:50:00,30.55,30.6,30.41,30.43,1426758.0,30.55,30.6,30.41,30.43,1426758.0
2020-05-27 12:00:00,30.44,30.6,30.12,30.48,1799060.0,30.44,30.6,30.12,30.48,1799060.0
2020-05-27 12:10:00,30.47,30.62,30.32,30.57,1017251.0,30.47,30.62,30.32,30.57,1017251.0
2020-05-27 12:20:00,30.56,30.57,30.36,30.41,773153.0,30.56,30.57,30.36,30.41,773153.0
2020-05-27 12:30:00,30.42,30.54,30.29,30.48,1086362.0,30.42,30.54,30.29,30.48,1086362.0
2020-05-27 12:40:00,30.47,30.57,30.23,30.29,1381673.0,30.47,30.57,30.23,30.29,1381673.0
2020-05-27 12:50:00,30.29,30.48,30.23,30.4,839148.0,30.29,30.48,30.23,30.4,839148.0
2020-05-27 13:00:00,30.39,30.54,30.24,30.47,904493.0,30.39,30.54,30.24,30.47,904493.0
2020-05-27 13:10:00,30.48,30.53,30.31,30.42,795248.0,30.48,30.53,30.31,30.42,795248.0
2020-05-27 13:20:00,30.42,30.48,30.29,30.35,660267.0,30.42,30.48,30.29,30.35,660267.0
2020-05-27 13:30:00,30.35,30.47,30.27,30.46,842396.0,30.35,30.47,30.27,30.46,842396.0
2020-05-27 13:40:00,30.45,30.49,30.3,30.38,729634.0,30.45,30.49,30.3,30.38,729634.0
2020-05-27 13:50:00,30.39,30.45,30.32,30.41,607609.0,30.39,30.45,30.32,30.41,607609.0
2020-05-27 14:00:00,30.41,30.69,30.4,30.65,1456734.0,30.41,30.69,30.4,30.65,1456734.0
2020-05-27 14:10:00,30.65,30.77,30.59,30.65,1111090.0,30.65,30.77,30.59,30.65,1111090.0
2020-05-27 14:20:00,30.64,30.72,30.54,30.67,733523.0,30.64,30.72,30.54,30.67,733523.0
2020-05-27 14:30:00,30.67,30.92,30.6,30.84,1077702.0,30.67,30.92,30.6,30.84,1077702.0
2020-05-27 14:40:00,30.84,30.93,30.57,30.68,1262046.0,30.84,30.93,30.57,30.68,1262046.0
2020-05-27 14:50:00,30.69,30.72,30.35,30.43,1361604.0,30.69,30.72,30.35,30.43,1361604.0
2020-05-27 15:00:00,30.44,30.58,30.29,30.33,1087659.0,30.44,30.58,30.29,30.33,1087659.0
2020-05-27 15:10:00,30.33,30.49,30.32,30.39,973330.0,30.33,30.49,30.32,30.39,973330.0
2020-05-27 15:20:00,30.39,30.42,30.32,30.38,582391.0,30.39,30.42,30.32,30.38,582391.0
2020-05-27 15:30:00,30.38,30.39,30.14,30.28,1098930.0,30.38,30.39,30.14,30.28,1098930.0
2020-05-27 15:40:00,30.28,30.64,30.26,30.54,1469309.0,30.28,30.64,30.26,30.54,1469309.0
2020-05-27 15:50:00,30.54,30.75,30.54,30.69,2143854.0,30.54,30.75,30.54,30.69,2143854.0
2020-05-28 09:30:00,30.0,30.0,28.73,28.76,5260277.0,30.0,30.0,28.73,28.76,5260277.0
2020-05-28 09:40:00,28.75,29.5,28.75,29.04,2632357.0,28.75,29.5,28.75,29.04,2632357.0
2020-05-28 09:50:00,29.04,29.79,29.04,29.79,2149149.0,29.04,29.79,29.04,29.79,2149149.0
2020-05-28 10:00:00,29.76,29.79,29.35,29.59,1770192.0,29.76,29.79,29.35,29.59,1770192.0
2020-05-28 10:10:00,29.59,29.75,29.12,29.21,2124519.0,29.59,29.75,29.12,29.21,2124519.0
2020-05-28 10:20:00,29.2,29.44,29.18,29.3,1121782.0,29.2,29.44,29.18,29.3,1121782.0
2020-05-28 10:30:00,29.3,29.38,29.02,29.1,1217311.0,29.3,29.38,29.02,29.1,1217311.0
2020-05-28 10:40:00,29.1,29.31,28.93,29.27,1844553.0,29.1,29.31,28.93,29.27,1844553.0
2020-05-28 10:50:00,29.26,29.27,29.04,29.14,836491.0,29.26,29.27,29.04,29.14,836491.0
2020-05-28 11:00:00,29.16,29.21,28.97,29.05,1261599.0,29.16,29.21,28.97,29.05,1261599.0
2020-05-28 11:10:00,29.03,29.54,29.01,29.53,1452118.0,29.03,29.54,29.01,29.53,1452118.0
2020-05-28 11:20:00,29.53,29.56,29.35,29.51,1046680.0,29.53,29.56,29.35,29.51,1046680.0
2020-05-28 11:30:00,29.52,29.61,29.31,29.44,1298625.0,29.52,29.61,29.31,29.44,1298625.0
2020-05-28 11:40:00,29.43,29.64,29.39,29.63,708632.0,29.43,29.64,29.39,29.63,708632.0
2020-05-28 11:50:00,29.64,29.72,29.52,29.58,942425.0,29.64,29.72,29.52,29.58,942425.0
2020-05-28 12:00:00,29.58,29.77,29.54,29.74,803876.0,29.58,29.77,29.54,29.74,803876.0
2020-05-28 12:10:00,29.74,29.92,29.62,29.68,1626133.0,29.74,29.92,29.62,29.68,1626133.0
2020-05-28 12:20:00,29.68,29.79,29.63,29.69,949720.0,29.68,29.79,29.63,29.69,949720.0
2020-05-28 12:30:00,29.68,29.74,29.48,29.72,881226.0,29.68,29.74,29.48,29.72,881226.0
2020-05-28 12:40:00,29.7,29.74,29.57,29.67,650743.0,29.7,29.74,29.57,29.67,650743.0
2020-05-28 12:50:00,29.67,29.67,29.34,29.43,1260149.0,29.67,29.67,29.34,29.43,1260149.0
2020-05-28 13:00:00,29.43,29.55,29.33,29.47,802732.0,29.43,29.55,29.33,29.47,802732.0
2020-05-28 13:10:00,29.47,29.52,29.13,29.18,1346034.0,29.47,29.52,29.13,29.18,1346034.0
2020-05-28 13:20:00,29.19,29.47,29.18,29.43,996480.0,29.19,29.47,29.18,29.43,996480.0
2020-05-28 13:30:00,29.42,29.48,29.33,29.37,691999.0,29.42,29.48,29.33,29.37,691999.0
2020-05-28 13:40:00,29.37,29.52,29.36,29.46,610540.0,29.37,29.52,29.36,29.46,610540.0
2020-05-28 13:50:00,29.46,29.51,29.34,29.36,710512.0,29.46,29.51,29.34,29.36,710512.0
2020-05-28 14:00:00,29.36,29.46,29.26,29.28,560255.0,29.36,29.46,29.26,29.28,560255.0
2020-05-28 14:10:00,29.28,29.46,29.23,29.4,672022.0,29.28,29.46,29.23,29.4,672022.0
2020-05-28 14:20:00,29.39,29.43,29.26,29.31,514991.0,29.39,29.43,29.26,29.31,514991.0
2020-05-28 14:30:00,29.31,29.33,29.03,29.13,1069390.0,29.31,29.33,29.03,29.13,1069390.0
2020-05-28 14:40:00,29.13,29.18,28.91,29.09,1394489.0,29.13,29.18,28.91,29.09,1394489.0
2020-05-28 14:50:00,29.11,29.28,29.1,29.25,754671.0,29.11,29.28,29.1,29.25,754671.0
2020-05-28 15:00:00,29.25,29.33,29.21,29.23,672536.0,29.25,29.33,29.21,29.23,672536.0
2020-05-28 15:10:00,29.21,29.33,29.12,29.19,959012.0,29.21,29.33,29.12,29.19,959012.0
2020-05-28 15:20:00,29.2,29.24,28.82,28.83,1363093.0,29.2,29.24,28.82,28.83,1363093.0
2020-05-28 15:30:00,28.84,29.03,28.67,28.89,1734661.0,28.84,29.03,28.67,28.89,1734661.0
2020-05-28 15:40:00,28.88,28.91,28.53,28.56,1747956.0,28.88,28.91,28.53,28.56,1747956.0
2020-05-28 15:50:00,28.56,28.9,28.55,28.89,2508639.0,28.56,28.9,28.55,28.89,2508639.0
2020-05-29 09:30:00,27.09,28.43,26.65,28.24,4989183.0,27.09,28.43,26.65,28.24,4989183.0
2020-05-29 09:40:00,28.22,28.4,27.83,28.13,2857000.0,28.22,28.4,27.83,28.13,2857000.0
2020-05-29 09:50:00,28.1,28.3,27.66,27.83,2523306.0,28.1,28.3,27.66,27.83,2523306.0
2020-05-29 10:00:00,27.83,27.86,27.55,27.66,1739111.0,27.83,27.86,27.55,27.66,1739111.0
2020-05-29 10:10:00,27.68,28.49,27.66,28.39,2601735.0,27.68,28.49,27.66,28.39,2601735.0
2020-05-29 10:20:00,28.39,28.63,28.14,28.27,2368314.0,28.39,28.63,28.14,28.27,2368314.0
2020-05-29 10:30:00,28.28,28.36,27.97,28.16,1500997.0,28.28,28.36,27.97,28.16,1500997.0
2020-05-29 10:40:00,28.16,28.28,28.0,28.07,744049.0,28.16,28.28,28.0,28.07,744049.0
2020-05-29 10:50:00,28.07,28.29,28.04,28.22,1150289.0,28.07,28.29,28.04,28.22,1150289.0
2020-05-29 11:00:00,28.23,28.38,28.13,28.23,1286437.0,28.23,28.38,28.13,28.23,1286437.0
2020-05-29 11:10:00,28.22,28.49,28.17,28.25,1137219.0,28.22,28.49,28.17,28.25,1137219.0
2020-05-29 11:20:00,28.25,28.29,28.02,28.04,845420.0,28.25,28.29,28.02,28.04,845420.0
2020-05-29 11:30:00,28.04,28.23,28.01,28.11,897021.0,28.04,28.23,28.01,28.11,897021.0
2020-05-29 11:40:00,28.13,28.22,28.06,28.21,638131.0,28.13,28.22,28.06,28.21,638131.0
2020-05-29 11:50:00,28.2,28.31,28.09,28.15,727776.0,28.2,28.31,28.09,28.15,727776.0
2020-05-29 12:00:00,28.15,28.21,28.01,28.06,719238.0,28.15,28.21,28.01,28.06,719238.0
2020-05-29 12:10:00,28.05,28.11,27.89,27.98,872261.0,28.05,28.11,27.89,27.98,872261.0
2020-05-29 12:20:00,27.97,28.0,27.83,27.96,730904.0,27.97,28.0,27.83,27.96,730904.0
2020-05-29 12:30:00,27.95,27.98,27.82,27.96,623919.0,27.95,27.98,27.82,27.96,623919.0
2020-05-29 12:40:00,27.96,27.97,27.74,27.76,1024354.0,27.96,27.97,27.74,27.76,1024354.0
2020-05-29 12:50:00,27.75,28.04,27.64,27.99,1430344.0,27.75,28.04,27.64,27.99,1430344.0
2020-05-29 13:00:00,27.98,28.02,27.8,27.9,900613.0,27.98,28.02,27.8,27.9,900613.0
2020-05-29 13:10:00,27.9,28.0,27.83,27.98,619621.0,27.9,28.0,27.83,27.98,619621.0
2020-05-29 13:20:00,27.99,28.16,27.95,28.03,1032992.0,27.99,28.16,27.95,28.03,1032992.0
2020-05-29 13:30:00,28.03,28.14,27.88,27.93,628527.0,28.03,28.14,27.88,27.93,628527.0
2020-05-29 13:40:00,27.92,27.96,27.83,27.89,538440.0,27.92,27.96,27.83,27.89,538440.0
2020-05-29 13:50:00,27.89,27.9,27.76,27.77,651640.0,27.89,27.9,27.76,27.77,651640.0
2020-05-29 14:00:00,27.76,27.98,27.7,27.95,923251.0,27.76,27.98,27.7,27.95,923251.0
2020-05-29 14:10:00,27.96,28.08,27.79,27.92,970188.0,27.96,28.08,27.79,27.92,970188.0
2020-05-29 14:20:00,27.92,28.14,27.87,28.07,1109060.0,27.92,28.14,27.87,28.07,1109060.0
2020-05-29 14:30:00,28.08,28.13,27.91,27.92,771842.0,28.08,28.13,27.91,27.92,771842.0
2020-05-29 14:40:00,27.92,28.02,27.83,27.84,801997.0,27.92,28.02,27.83,27.84,801997.0
2020-05-29 14:50:00,27.84,28.37,27.61,28.34,2318385.0,27.84,28.37,27.61,28.34,2318385.0
2020-05-29 15:00:00,28.35,28.87,28.34,28.66,2675351.0,28.35,28.87,28.34,28.66,2675351.0
2020-05-29 15:10:00,28.65,28.88,28.56,28.67,1834612.0,28.65,28.88,28.56,28.67,1834612.0
2020-05-29 15:20:00,28.66,28.81,28.51,28.53,1488186.0,28.66,28.81,28.51,28.53,1488186.0
2020-05-29 15:30:00,28.51,28.65,28.26,28.35,1706100.0,28.51,28.65,28.26,28.35,1706100.0
2020-05-29 15:40:00,28.35,28.36,28.08,28.15,1430675.0,28.35,28.36,28.08,28.15,1430675.0
2020-05-29 15:50:00,28.14,28.29,27.94,28.02,3453270.0,28.14,28.29,27.94,28.02,3453270.0
2020-06-01 09:30:00,28.18,29.0,27.95,28.99,3195285.0,28.18,29.0,27.95,28.99,3195285.0
2020-06-01 09:40:00,28.99,29.86,28.86,29.77,3786835.0,28.99,29.86,28.86,29.77,3786835.0
2020-06-01 09:50:00,29.78,29.85,29.37,29.62,3235078.0,29.78,29.85,29.37,29.62,3235078.0
2020-06-01 10:00:00,29.62,30.14,29.44,30.08,3737748.0,29.62,30.14,29.44,30.08,3737748.0
2020-06-01 10:10:00,30.08,30.25,29.86,30.11,2374014.0,30.08,30.25,29.86,30.11,2374014.0
2020-06-01 10:20:00,30.11,30.17,29.72,29.86,2152468.0,30.11,30.17,29.72,29.86,2152468.0
2020-06-01 10:30:00,29.86,30.1,29.79,30.05,1454263.0,29.86,30.1,29.79,30.05,1454263.0
2020-06-01 10:40:00,30.05,30.29,29.94,30.22,1843209.0,30.05,30.29,29.94,30.22,1843209.0
2020-06-01 10:50:00,30.22,30.26,29.78,29.84,2194545.0,30.22,30.26,29.78,29.84,2194545.0
2020-06-01 11:00:00,29.84,29.86,29.36,29.64,2952946.0,29.84,29.86,29.36,29.64,2952946.0
2020-06-01 11:10:00,29.63,29.88,29.52,29.75,1657160.0,29.63,29.88,29.52,29.75,1657160.0
2020-06-01 11:20:00,29.73,29.81,29.49,29.59,1495950.0,29.73,29.81,29.49,29.59,1495950.0
2020-06-01 11:30:00,29.59,29.62,29.27,29.5,2092213.0,29.59,29.62,29.27,29.5,2092213.0
2020-06-01 11:40:00,29.5,29.52,29.31,29.39,846877.0,29.5,29.52,29.31,29.39,846877.0
2020-06-01 11:50:00,29.38,29.48,29.31,29.42,993548.0,29.38,29.48,29.31,29.42,993548.0
2020-06-01 12:00:00,29.42,29.61,29.28,29.55,1029010.0,29.42,29.61,29.28,29.55,1029010.0
2020-06-01 12:10:00,29.55,29.58,29.43,29.58,687347.0,29.55,29.58,29.43,29.58,687347.0
2020-06-01 12:20:00,29.59,29.6,29.5,29.56,576371.0,29.59,29.6,29.5,29.56,576371.0
2020-06-01 12:30:00,29.56,29.82,29.55,29.73,1084270.0,29.56,29.82,29.55,29.73,1084270.0
2020-06-01 12:40:00,29.73,29.74,29.51,29.7,568611.0,29.73,29.74,29.51,29.7,568611.0
2020-06-01 12:50:00,29.68,29.7,29.56,29.66,459498.0,29.68,29.7,29.56,29.66,459498.0
2020-06-01 13:00:00,29.67,29.71,29.57,29.61,308899.0,29.67,29.71,29.57,29.61,308899.0
2020-06-01 13:10:00,29.62,29.64,29.42,29.53,759616.0,29.62,29.64,29.42,29.53,759616.0
2020-06-01 13:20:00,29.52,29.55,29.38,29.5,615899.0,29.52,29.55,29.38,29.5,615899.0
2020-06-01 13:30:00,29.5,29.55,29.41,29.46,533228.0,29.5,29.55,29.41,29.46,533228.0
2020-06-01 13:40:00,29.46,29.53,29.35,29.36,591502.0,29.46,29.53,29.35,29.36,591502.0
2020-06-01 13:50:00,29.37,29.48,29.31,29.38,536825.0,29.37,29.48,29.31,29.38,536825.0
2020-06-01 14:00:00,29.37,29.39,29.28,29.36,498868.0,29.37,29.39,29.28,29.36,498868.0
2020-06-01 14:10:00,29.36,29.41,29.13,29.19,911450.0,29.36,29.41,29.13,29.19,911450.0
2020-06-01 14:20:00,29.2,29.29,28.96,28.97,1357016.0,29.2,29.29,28.96,28.97,1357016.0
2020-06-01 14:30:00,28.97,29.16,28.88,29.14,1445422.0,28.97,29.16,28.88,29.14,1445422.0
2020-06-01 14:40:00,29.14,29.32,29.06,29.27,896358.0,29.14,29.32,29.06,29.27,896358.0
2020-06-01 14:50:00,29.27,29.37,29.22,29.31,720558.0,29.27,29.37,29.22,29.31,720558.0
2020-06-01 15:00:00,29.32,29.34,29.13,29.22,716842.0,29.32,29.34,29.13,29.22,716842.0
2020-06-01 15:10:00,29.21,29.29,29.15,29.26,594703.0,29.21,29.29,29.15,29.26,594703.0
2020-06-01 15:20:00,29.26,29.36,29.23,29.33,496871.0,29.26,29.36,29.23,29.33,496871.0
2020-06-01 15:30:00,29.32,29.54,29.28,29.39,1113162.0,29.32,29.54,29.28,29.39,1113162.0
2020-06-01 15:40:00,29.4,29.46,29.35,29.39,781497.0,29.4,29.46,29.35,29.39,781497.0
2020-06-01 15:50:00,29.4,29.5,29.34,29.46,1590127.0,29.4,29.5,29.34,29.46,1590127.0
2020-06-02 09:30:00,30.12,30.92,30.0,30.21,5083259.0,30.12,30.92,30.0,30.21,5083259.0
2020-06-02 09:40:00,30.2,30.48,29.82,30.0,3176518.0,30.2,30.48,29.82,30.0,3176518.0
2020-06-02 09:50:00,30.0,30.11,29.84,30.04,1950786.0,30.0,30.11,29.84,30.04,1950786.0
2020-06-02 10:00:00,30.02,30.18,29.77,30.01,1865585.0,30.02,30.18,29.77,30.01,1865585.0
2020-06-02 10:10:00,30.0,30.11,29.77,29.95,1501534.0,30.0,30.11,29.77,29.95,1501534.0
2020-06-02 10:20:00,29.96,30.12,29.84,30.1,1255559.0,29.96,30.12,29.84,30.1,1255559.0
2020-06-02 10:30:00,30.11,30.14,29.82,29.94,1378345.0,30.11,30.14,29.82,29.94,1378345.0
2020-06-02 10:40:00,29.94,29.98,29.46,29.57,2013103.0,29.94,29.98,29.46,29.57,2013103.0
2020-06-02 10:50:00,29.56,29.79,29.31,29.69,1769516.0,29.56,29.79,29.31,29.69,1769516.0
2020-06-02 11:00:00,29.71,29.83,29.32,29.39,1627908.0,29.71,29.83,29.32,29.39,1627908.0
2020-06-02 11:10:00,29.4,29.67,29.38,29.65,1128856.0,29.4,29.67,29.38,29.65,1128856.0
2020-06-02 11:20:00,29.65,29.79,29.55,29.72,958450.0,29.65,29.79,29.55,29.72,958450.0
2020-06-02 11:30:00,29.71,29.87,29.65,29.83,752082.0,29.71,29.87,29.65,29.83,752082.0
2020-06-02 11:40:00,29.82,30.0,29.8,29.94,1200136.0,29.82,30.0,29.8,29.94,1200136.0
2020-06-02 11:50:00,29.94,30.01,29.83,29.9,1149006.0,29.94,30.01,29.83,29.9,1149006.0
2020-06-02 12:00:00,29.9,29.92,29.74,29.76,737661.0,29.9,29.92,29.74,29.76,737661.0
2020-06-02 12:10:00,29.77,29.9,29.75,29.87,594856.0,29.77,29.9,29.75,29.87,594856.0
2020-06-02 12:20:00,29.87,30.01,29.86,29.98,727949.0,29.87,30.01,29.86,29.98,727949.0
2020-06-02 12:30:00,29.98,30.12,29.9,30.02,946185.0,29.98,30.12,29.9,30.02,946185.0
2020-06-02 12:40:00,30.02,30.12,29.95,29.97,625196.0,30.02,30.12,29.95,29.97,625196.0
2020-06-02 12:50:00,29.97,30.03,29.94,29.97,600666.0,29.97,30.03,29.94,29.97,600666.0
2020-06-02 13:00:00,29.96,30.08,29.96,30.05,551173.0,29.96,30.08,29.96,30.05,551173.0
2020-06-02 13:10:00,30.04,30.06,29.93,29.97,625465.0,30.04,30.06,29.93,29.97,625465.0
2020-06-02 13:20:00,29.96,30.03,29.86,30.0,824199.0,29.96,30.03,29.86,30.0,824199.0
2020-06-02 13:30:00,29.99,30.01,29.92,29.95,348794.0,29.99,30.01,29.92,29.95,348794.0
2020-06-02 13:40:00,29.95,29.97,29.79,29.85,579594.0,29.95,29.97,29.79,29.85,579594.0
2020-06-02 13:50:00,29.85,29.87,29.74,29.85,599216.0,29.85,29.87,29.74,29.85,599216.0
2020-06-02 14:00:00,29.85,29.93,29.78,29.84,689620.0,29.85,29.93,29.78,29.84,689620.0
2020-06-02 14:10:00,29.83,29.97,29.78,29.94,499812.0,29.83,29.97,29.78,29.94,499812.0
2020-06-02 14:20:00,29.94,29.96,29.77,29.8,617826.0,29.94,29.96,29.77,29.8,617826.0
2020-06-02 14:30:00,29.8,29.82,29.69,29.8,855113.0,29.8,29.82,29.69,29.8,855113.0
2020-06-02 14:40:00,29.79,29.9,29.77,29.86,575941.0,29.79,29.9,29.77,29.86,575941.0
2020-06-02 14:50:00,29.87,30.01,29.86,29.96,620289.0,29.87,30.01,29.86,29.96,620289.0
2020-06-02 15:00:00,29.97,30.01,29.89,29.97,547944.0,29.97,30.01,29.89,29.97,547944.0
2020-06-02 15:10:00,29.96,30.0,29.89,29.96,527914.0,29.96,30.0,29.89,29.96,527914.0
2020-06-02 15:20:00,29.96,29.99,29.8,29.91,757140.0,29.96,29.99,29.8,29.91,757140.0
2020-06-02 15:30:00,29.92,29.94,29.84,29.9,620419.0,29.92,29.94,29.84,29.9,620419.0
2020-06-02 15:40:00,29.89,29.9,29.81,29.88,658880.0,29.89,29.9,29.81,29.88,658880.0
2020-06-02 15:50:00,29.88,29.92,29.8,29.92,1255892.0,29.88,29.92,29.8,29.92,1255892.0
2020-06-03 09:30:00,30.75,30.95,30.39,30.63,3613098.0,30.75,30.95,30.39,30.63,3613098.0
2020-06-03 09:40:00,30.63,30.97,30.56,30.89,2711604.0,30.63,30.97,30.56,30.89,2711604.0
2020-06-03 09:50:00,30.9,31.36,30.89,31.23,2891596.0,30.9,31.36,30.89,31.23,2891596.0
2020-06-03 10:00:00,31.24,31.69,31.21,31.51,3010714.0,31.24,31.69,31.21,31.51,3010714.0
2020-06-03 10:10:00,31.51,31.66,31.37,31.42,2312538.0,31.51,31.66,31.37,31.42,2312538.0
2020-06-03 10:20:00,31.43,31.86,31.42,31.84,1905218.0,31.43,31.86,31.42,31.84,1905218.0
2020-06-03 10:30:00,31.84,31.99,31.76,31.85,1820675.0,31.84,31.99,31.76,31.85,1820675.0
2020-06-03 10:40:00,31.85,32.13,31.78,32.08,2371599.0,31.85,32.13,31.78,32.08,2371599.0
2020-06-03 10:50:00,32.08,32.39,32.07,32.22,2470431.0,32.08,32.39,32.07,32.22,2470431.0
2020-06-03 11:00:00,32.22,32.68,32.19,32.64,2643760.0,32.22,32.68,32.19,32.64,2643760.0
2020-06-03 11:10:00,32.64,32.99,32.61,32.73,3176404.0,32.64,32.99,32.61,32.73,3176404.0
2020-06-03 11:20:00,32.72,32.93,32.51,32.83,2818099.0,32.72,32.93,32.51,32.83,2818099.0
2020-06-03 11:30:00,32.84,33.33,32.82,33.3,3387080.0,32.84,33.33,32.82,33.3,3387080.0
2020-06-03 11:40:00,33.3,33.44,33.01,33.02,2450830.0,33.3,33.44,33.01,33.02,2450830.0
2020-06-03 11:50:00,33.01,33.11,32.75,32.97,3034853.0,33.01,33.11,32.75,32.97,3034853.0
2020-06-03 12:00:00,32.98,33.1,32.77,32.86,1835958.0,32.98,33.1,32.77,32.86,1835958.0
2020-06-03 12:10:00,32.86,33.09,32.64,32.66,2098690.0,32.86,33.09,32.64,32.66,2098690.0
2020-06-03 12:20:00,32.66,32.79,32.45,32.77,2831509.0,32.66,32.79,32.45,32.77,2831509.0
2020-06-03 12:30:00,32.77,32.82,32.65,32.73,1544837.0,32.77,32.82,32.65,32.73,1544837.0
2020-06-03 12:40:00,32.73,33.02,32.71,32.82,1958011.0,32.73,33.02,32.71,32.82,1958011.0
2020-06-03 12:50:00,32.82,32.99,32.79,32.91,1122910.0,32.82,32.99,32.79,32.91,1122910.0
2020-06-03 13:00:00,32.91,33.18,32.9,33.14,1638617.0,32.91,33.18,32.9,33.14,1638617.0
2020-06-03 13:10:00,33.14,33.18,33.01,33.08,1090702.0,33.14,33.18,33.01,33.08,1090702.0
2020-06-03 13:20:00,33.08,33.11,32.85,32.9,1039966.0,33.08,33.11,32.85,32.9,1039966.0
2020-06-03 13:30:00,32.92,32.99,32.82,32.93,947279.0,32.92,32.99,32.82,32.93,947279.0
2020-06-03 13:40:00,32.95,33.02,32.85,32.96,1046081.0,32.95,33.02,32.85,32.96,1046081.0
2020-06-03 13:50:00,32.95,33.05,32.86,32.98,755487.0,32.95,33.05,32.86,32.98,755487.0
2020-06-03 14:00:00,32.98,33.15,32.93,33.12,1053962.0,32.98,33.15,32.93,33.12,1053962.0
2020-06-03 14:10:00,33.11,33.34,33.05,33.3,1337522.0,33.11,33.34,33.05,33.3,1337522.0
2020-06-03 14:20:00,33.29,33.52,33.19,33.5,1956636.0,33.29,33.52,33.19,33.5,1956636.0
2020-06-03 14:30:00,33.5,33.63,33.32,33.55,2047958.0,33.5,33.63,33.32,33.55,2047958.0
2020-06-03 14:40:00,33.55,33.67,33.51,33.61,1742691.0,33.55,33.67,33.51,33.61,1742691.0
2020-06-03 14:50:00,33.61,33.67,33.43,33.55,1474330.0,33.61,33.67,33.43,33.55,1474330.0
2020-06-03 15:00:00,33.55,33.67,33.45,33.62,1247089.0,33.55,33.67,33.45,33.62,1247089.0
2020-06-03 15:10:00,33.63,33.67,33.49,33.61,1287406.0,33.63,33.67,33.49,33.61,1287406.0
2020-06-03 15:20:00,33.6,33.7,33.52,33.68,1260323.0,33.6,33.7,33.52,33.68,1260323.0
2020-06-03 15:30:00,33.69,33.9,33.65,33.87,2316508.0,33.69,33.9,33.65,33.87,2316508.0
2020-06-03 15:40:00,33.88,33.89,33.61,33.62,1740589.0,33.88,33.89,33.61,33.62,1740589.0
2020-06-03 15:50:00,33.63,33.72,33.53,33.6,3077413.0,33.63,33.72,33.53,33.6,3077413.0
2020-06-04 09:30:00,35.77,36.28,35.13,35.22,8196065.0,35.77,36.28,35.13,35.22,8196065.0
2020-06-04 09:40:00,35.24,35.26,34.14,34.51,6101835.0,35.24,35.26,34.14,34.51,6101835.0
2020-06-04 09:50:00,34.53,35.4,34.5,35.0,3753996.0,34.53,35.4,34.5,35.0,3753996.0
2020-06-04 10:00:00,35.01,35.14,34.88,34.99,2433806.0,35.01,35.14,34.88,34.99,2433806.0
2020-06-04 10:10:00,34.99,35.13,34.72,35.09,3092660.0,34.99,35.13,34.72,35.09,3092660.0
2020-06-04 10:20:00,35.09,36.08,34.87,35.99,3838022.0,35.09,36.08,34.87,35.99,3838022.0
2020-06-04 10:30:00,35.99,36.77,35.96,36.09,5510878.0,35.99,36.77,35.96,36.09,5510878.0
2020-06-04 10:40:00,36.09,37.3,36.07,37.26,3717323.0,36.09,37.3,36.07,37.26,3717323.0
2020-06-04 10:50:00,37.27,39.37,37.07,38.86,9304071.0,37.27,39.37,37.07,38.86,9304071.0
2020-06-04 11:00:00,38.86,38.97,38.1,38.18,6400433.0,38.86,38.97,38.1,38.18,6400433.0
2020-06-04 11:10:00,38.17,38.38,37.43,37.44,5060880.0,38.17,38.38,37.43,37.44,5060880.0
2020-06-04 11:20:00,37.44,38.1,37.18,37.91,3980098.0,37.44,38.1,37.18,37.91,3980098.0
2020-06-04 11:30:00,37.88,38.27,37.83,38.15,2469351.0,37.88,38.27,37.83,38.15,2469351.0
2020-06-04 11:40:00,38.16,38.18,37.71,37.79,2007821.0,38.16,38.18,37.71,37.79,2007821.0
2020-06-04 11:50:00,37.77,38.14,37.62,37.98,1791788.0,37.77,38.14,37.62,37.98,1791788.0
2020-06-04 12:00:00,37.98,38.56,37.96,38.43,2314748.0,37.98,38.56,37.96,38.43,2314748.0
2020-06-04 12:10:00,38.42,38.7,38.34,38.56,2035529.0,38.42,38.7,38.34,38.56,2035529.0
2020-06-04 12:20:00,38.56,38.57,38.06,38.16,1925880.0,38.56,38.57,38.06,38.16,1925880.0
2020-06-04 12:30:00,38.16,38.21,37.69,37.92,2045959.0,38.16,38.21,37.69,37.92,2045959.0
2020-06-04 12:40:00,37.92,37.98,37.78,37.8,1550335.0,37.92,37.98,37.78,37.8,1550335.0
2020-06-04 12:50:00,37.8,38.68,37.79,38.61,2464428.0,37.8,38.68,37.79,38.61,2464428.0
2020-06-04 13:00:00,38.62,38.66,38.28,38.49,1642488.0,38.62,38.66,38.28,38.49,1642488.0
2020-06-04 13:10:00,38.5,38.55,38.21,38.3,1545117.0,38.5,38.55,38.21,38.3,1545117.0
2020-06-04 13:20:00,38.29,38.85,38.25,38.55,2312719.0,38.29,38.85,38.25,38.55,2312719.0
2020-06-04 13:30:00,38.55,39.14,38.54,39.02,2493590.0,38.55,39.14,38.54,39.02,2493590.0
2020-06-04 13:40:00,39.01,39.26,38.6,38.76,2774620.0,39.01,39.26,38.6,38.76,2774620.0
2020-06-04 13:50:00,38.76,39.04,38.66,38.91,1637433.0,38.76,39.04,38.66,38.91,1637433.0
2020-06-04 14:00:00,38.9,39.16,38.82,39.01,1915197.0,38.9,39.16,38.82,39.01,1915197.0
2020-06-04 14:10:00,39.01,39.25,38.8,38.98,2267497.0,39.01,39.25,38.8,38.98,2267497.0
2020-06-04 14:20:00,38.98,39.24,38.94,39.21,1783630.0,38.98,39.24,38.94,39.21,1783630.0
2020-06-04 14:30:00,39.22,39.3,38.87,39.22,2333368.0,39.22,39.3,38.87,39.22,2333368.0
2020-06-04 14:40:00,39.21,39.8,38.95,39.79,3422877.0,39.21,39.8,38.95,39.79,3422877.0
2020-06-04 14:50:00,39.77,39.85,38.71,38.77,4353334.0,39.77,39.85,38.71,38.77,4353334.0
2020-06-04 15:00:00,38.78,39.27,38.29,38.62,4011262.0,38.78,39.27,38.29,38.62,4011262.0
2020-06-04 15:10:00,38.66,38.7,37.71,38.52,4517472.0,38.66,38.7,37.71,38.52,4517472.0
2020-06-04 15:20:00,38.51,38.57,38.0,38.56,2875742.0,38.51,38.57,38.0,38.56,2875742.0
2020-06-04 15:30:00,38.55,39.18,38.23,38.38,3501643.0,38.55,39.18,38.23,38.38,3501643.0
2020-06-04 15:40:00,38.38,39.0,38.33,38.99,2659921.0,38.38,39.0,38.33,38.99,2659921.0
2020-06-04 15:50:00,39.0,39.24,38.81,39.07,3816310.0,39.0,39.24,38.81,39.07,3816310.0
2020-06-05 09:30:00,48.82,48.95,45.12,46.15,10672020.0,48.82,48.95,45.12,46.15,10672020.0
2020-06-05 09:40:00,46.16,48.25,46.02,46.68,6937799.0,46.16,48.25,46.02,46.68,6937799.0
2020-06-05 09:50:00,46.69,46.93,43.87,44.94,7221132.0,46.69,46.93,43.87,44.94,7221132.0
2020-06-05 10:00:00,44.96,46.6,44.79,46.23,5889810.0,44.96,46.6,44.79,46.23,5889810.0
2020-06-05 10:10:00,46.26,46.63,45.5,45.56,3411473.0,46.26,46.63,45.5,45.56,3411473.0
2020-06-05 10:20:00,45.56,45.99,44.87,45.29,3535213.0,45.56,45.99,44.87,45.29,3535213.0
2020-06-05 10:30:00,45.3,45.33,44.22,44.81,3627110.0,45.3,45.33,44.22,44.81,3627110.0
2020-06-05 10:40:00,44.83,45.55,44.54,45.12,3208891.0,44.83,45.55,44.54,45.12,3208891.0
2020-06-05 10:50:00,45.16,45.99,45.1,45.41,3506253.0,45.16,45.99,45.1,45.41,3506253.0
2020-06-05 11:00:00,45.41,45.83,45.12,45.2,2184406.0,45.41,45.83,45.12,45.2,2184406.0
2020-06-05 11:10:00,45.19,45.78,45.19,45.39,1966533.0,45.19,45.78,45.19,45.39,1966533.0
2020-06-05 11:20:00,45.37,45.8,45.31,45.67,1557763.0,45.37,45.8,45.31,45.67,1557763.0
2020-06-05 11:30:00,45.66,45.8,44.9,45.05,2226408.0,45.66,45.8,44.9,45.05,2226408.0
2020-06-05 11:40:00,45.05,45.46,44.8,45.21,1595031.0,45.05,45.46,44.8,45.21,1595031.0
2020-06-05 11:50:00,45.2,45.36,44.32,44.78,2535670.0,45.2,45.36,44.32,44.78,2535670.0
2020-06-05 12:00:00,44.76,44.85,43.95,44.06,2576301.0,44.76,44.85,43.95,44.06,2576301.0
2020-06-05 12:10:00,44.06,44.26,42.03,42.78,4782245.0,44.06,44.26,42.03,42.78,4782245.0
2020-06-05 12:20:00,42.77,43.82,42.75,43.5,2604512.0,42.77,43.82,42.75,43.5,2604512.0
2020-06-05 12:30:00,43.49,44.37,42.95,44.35,2817105.0,43.49,44.37,42.95,44.35,2817105.0
2020-06-05 12:40:00,44.34,44.36,43.95,44.18,1952929.0,44.34,44.36,43.95,44.18,1952929.0
2020-06-05 12:50:00,44.17,44.76,43.92,44.65,2083814.0,44.17,44.76,43.92,44.65,2083814.0
2020-06-05 13:00:00,44.66,44.93,44.42,44.51,1800485.0,44.66,44.93,44.42,44.51,1800485.0
2020-06-05 13:10:00,44.5,44.65,44.07,44.22,1847028.0,44.5,44.65,44.07,44.22,1847028.0
2020-06-05 13:20:00,44.22,44.5,44.04,44.39,1324705.0,44.22,44.5,44.04,44.39,1324705.0
2020-06-05 13:30:00,44.4,44.43,43.73,43.73,1542678.0,44.4,44.43,43.73,43.73,1542678.0
2020-06-05 13:40:00,43.74,44.05,43.66,43.82,1352392.0,43.74,44.05,43.66,43.82,1352392.0
2020-06-05 13:50:00,43.83,43.88,43.03,43.21,2069818.0,43.83,43.88,43.03,43.21,2069818.0
2020-06-05 14:00:00,43.19,43.43,43.05,43.12,1533475.0,43.19,43.43,43.05,43.12,1533475.0
2020-06-05 14:10:00,43.11,43.31,42.61,42.85,2377322.0,43.11,43.31,42.61,42.85,2377322.0
2020-06-05 14:20:00,42.85,42.92,42.09,42.71,3040503.0,42.85,42.92,42.09,42.71,3040503.0
2020-06-05 14:30:00,42.71,43.2,42.61,43.13,2180948.0,42.71,43.2,42.61,43.13,2180948.0
2020-06-05 14:40:00,43.15,43.48,42.73,42.8,1888403.0,43.15,43.48,42.73,42.8,1888403.0
2020-06-05 14:50:00,42.8,42.87,42.36,42.83,1938407.0,42.8,42.87,42.36,42.83,1938407.0
2020-06-05 15:00:00,42.83,43.22,42.76,42.86,1719246.0,42.83,43.22,42.76,42.86,1719246.0
2020-06-05 15:10:00,42.86,42.89,42.28,42.7,1866094.0,42.86,42.89,42.28,42.7,1866094.0
2020-06-05 15:20:00,42.69,42.77,42.26,42.5,1541604.0,42.69,42.77,42.26,42.5,1541604.0
2020-06-05 15:30:00,42.5,42.53,41.26,41.48,3512367.0,42.5,42.53,41.26,41.48,3512367.0
2020-06-05 15:40:00,41.48,42.41,41.47,42.01,3052014.0,41.48,42.41,41.47,42.01,3052014.0
2020-06-05 15:50:00,42.0,42.58,42.0,42.4,3678701.0,42.0,42.58,42.0,42.4,3678701.0
2020-06-08 09:30:00,45.86,45.98,44.57,45.26,6944581.0,45.86,45.98,44.57,45.26,6944581.0
2020-06-08 09:40:00,45.26,46.61,45.22,45.48,5230279.0,45.26,46.61,45.22,45.48,5230279.0
2020-06-08 09:50:00,45.48,46.27,45.18,46.16,2948464.0,45.48,46.27,45.18,46.16,2948464.0
2020-06-08 10:00:00,46.15,46.23,45.37,45.95,2777603.0,46.15,46.23,45.37,45.95,2777603.0
2020-06-08 10:10:00,45.94,46.48,45.63,46.29,2909144.0,45.94,46.48,45.63,46.29,2909144.0
2020-06-08 10:20:00,46.27,46.27,45.47,45.76,2487734.0,46.27,46.27,45.47,45.76,2487734.0
2020-06-08 10:30:00,45.76,45.98,45.02,45.22,2494145.0,45.76,45.98,45.02,45.22,2494145.0
2020-06-08 10:40:00,45.22,45.8,45.04,45.71,2134933.0,45.22,45.8,45.04,45.71,2134933.0
2020-06-08 10:50:00,45.71,46.29,45.5,46.12,1895171.0,45.71,46.29,45.5,46.12,1895171.0
2020-06-08 11:00:00,46.11,46.49,46.03,46.26,2327484.0,46.11,46.49,46.03,46.26,2327484.0
2020-06-08 11:10:00,46.25,46.8,46.23,46.63,2096936.0,46.25,46.8,46.23,46.63,2096936.0
2020-06-08 11:20:00,46.63,46.63,46.03,46.18,1803616.0,46.63,46.63,46.03,46.18,1803616.0
2020-06-08 11:30:00,46.19,46.31,45.71,45.93,1697176.0,46.19,46.31,45.71,45.93,1697176.0
2020-06-08 11:40:00,45.94,46.37,45.87,46.27,1868479.0,45.94,46.37,45.87,46.27,1868479.0
2020-06-08 11:50:00,46.27,46.29,46.0,46.09,1040887.0,46.27,46.29,46.0,46.09,1040887.0
2020-06-08 12:00:00,46.1,46.63,46.1,46.43,1553719.0,46.1,46.63,46.1,46.43,1553719.0
2020-06-08 12:10:00,46.44,46.62,46.25,46.41,1193974.0,46.44,46.62,46.25,46.41,1193974.0
2020-06-08 12:20:00,46.42,46.5,46.23,46.44,935175.0,46.42,46.5,46.23,46.44,935175.0
2020-06-08 12:30:00,46.43,46.46,46.22,46.4,730595.0,46.43,46.46,46.22,46.4,730595.0
2020-06-08 12:40:00,46.4,46.49,46.11,46.45,877160.0,46.4,46.49,46.11,46.45,877160.0
2020-06-08 12:50:00,46.44,46.58,46.32,46.51,872561.0,46.44,46.58,46.32,46.51,872561.0
2020-06-08 13:00:00,46.51,47.01,46.44,46.92,1868135.0,46.51,47.01,46.44,46.92,1868135.0
2020-06-08 13:10:00,46.92,46.99,46.63,46.67,1348518.0,46.92,46.99,46.63,46.67,1348518.0
2020-06-08 13:20:00,46.66,46.92,46.52,46.76,1077050.0,46.66,46.92,46.52,46.76,1077050.0
2020-06-08 13:30:00,46.77,46.87,46.62,46.66,808242.0,46.77,46.87,46.62,46.66,808242.0
2020-06-08 13:40:00,46.66,46.92,46.64,46.78,733256.0,46.66,46.92,46.64,46.78,733256.0
2020-06-08 13:50:00,46.78,46.79,46.39,46.56,1465661.0,46.78,46.79,46.39,46.56,1465661.0
2020-06-08 14:00:00,46.56,46.62,46.38,46.53,1035841.0,46.56,46.62,46.38,46.53,1035841.0
2020-06-08 14:10:00,46.53,46.62,46.28,46.33,1030683.0,46.53,46.62,46.28,46.33,1030683.0
2020-06-08 14:20:00,46.32,46.41,46.11,46.16,1216041.0,46.32,46.41,46.11,46.16,1216041.0
2020-06-08 14:30:00,46.16,46.35,46.03,46.26,1251116.0,46.16,46.35,46.03,46.26,1251116.0
2020-06-08 14:40:00,46.27,46.64,46.18,46.49,1243136.0,46.27,46.64,46.18,46.49,1243136.0
2020-06-08 14:50:00,46.49,46.77,46.35,46.76,1477325.0,46.49,46.77,46.35,46.76,1477325.0
2020-06-08 15:00:00,46.76,46.8,46.57,46.67,1495476.0,46.76,46.8,46.57,46.67,1495476.0
2020-06-08 15:10:00,46.66,46.89,46.52,46.86,1339029.0,46.66,46.89,46.52,46.86,1339029.0
2020-06-08 15:20:00,46.85,47.67,46.85,47.55,3589340.0,46.85,47.67,46.85,47.55,3589340.0
2020-06-08 15:30:00,47.56,48.17,47.55,48.0,3319875.0,47.56,48.17,47.55,48.0,3319875.0
2020-06-08 15:40:00,47.99,48.24,47.84,48.22,2073823.0,47.99,48.24,47.84,48.22,2073823.0
2020-06-08 15:50:00,48.22,48.85,48.21,48.7,4704160.0,48.22,48.85,48.21,48.7,4704160.0
2020-06-09 09:30:00,45.04,45.4,41.5,44.71,9676614.0,45.04,45.4,41.5,44.71,9676614.0
2020-06-09 09:40:00,44.69,45.27,44.32,44.52,3735892.0,44.69,45.27,44.32,44.52,3735892.0
2020-06-09 09:50:00,44.52,44.52,43.17,43.82,3854123.0,44.52,44.52,43.17,43.82,3854123.0
2020-06-09 10:00:00,43.81,43.85,42.5,42.5,3779228.0,43.81,43.85,42.5,42.5,3779228.0
2020-06-09 10:10:00,42.5,43.5,42.27,43.38,3421856.0,42.5,43.5,42.27,43.38,3421856.0
2020-06-09 10:20:00,43.36,44.28,43.15,43.84,2788426.0,43.36,44.28,43.15,43.84,2788426.0
2020-06-09 10:30:00,43.84,44.6,43.64,44.58,2519085.0,43.84,44.6,43.64,44.58,2519085.0
2020-06-09 10:40:00,44.58,45.57,44.5,45.56,3218243.0,44.58,45.57,44.5,45.56,3218243.0
2020-06-09 10:50:00,45.56,46.1,45.05,45.37,3362531.0,45.56,46.1,45.05,45.37,3362531.0
2020-06-09 11:00:00,45.36,45.49,44.97,45.35,1607222.0,45.36,45.49,44.97,45.35,1607222.0
2020-06-09 11:10:00,45.34,45.78,45.12,45.34,1601087.0,45.34,45.78,45.12,45.34,1601087.0
2020-06-09 11:20:00,45.33,45.48,44.53,44.69,1409828.0,45.33,45.48,44.53,44.69,1409828.0
2020-06-09 11:30:00,44.69,44.97,44.41,44.92,1548513.0,44.69,44.97,44.41,44.92,1548513.0
2020-06-09 11:40:00,44.91,44.92,44.28,44.62,1374748.0,44.91,44.92,44.28,44.62,1374748.0
2020-06-09 11:50:00,44.63,44.74,44.4,44.5,984914.0,44.63,44.74,44.4,44.5,984914.0
2020-06-09 12:00:00,44.5,44.64,44.12,44.47,1159208.0,44.5,44.64,44.12,44.47,1159208.0
2020-06-09 12:10:00,44.47,44.86,44.32,44.84,1084734.0,44.47,44.86,44.32,44.84,1084734.0
2020-06-09 12:20:00,44.84,45.07,44.63,44.9,1546183.0,44.84,45.07,44.63,44.9,1546183.0
2020-06-09 12:30:00,44.91,45.3,44.9,45.07,1223490.0,44.91,45.3,44.9,45.07,1223490.0
2020-06-09 12:40:00,45.06,45.13,44.83,44.98,873795.0,45.06,45.13,44.83,44.98,873795.0
2020-06-09 12:50:00,44.97,45.16,44.85,45.16,689551.0,44.97,45.16,44.85,45.16,689551.0
2020-06-09 13:00:00,45.16,45.21,44.72,44.94,890446.0,45.16,45.21,44.72,44.94,890446.0
2020-06-09 13:10:00,44.95,45.2,44.8,45.16,546779.0,44.95,45.2,44.8,45.16,546779.0
2020-06-09 13:20:00,45.16,45.25,45.05,45.14,732983.0,45.16,45.25,45.05,45.14,732983.0
2020-06-09 13:30:00,45.13,45.18,44.85,44.96,582200.0,45.13,45.18,44.85,44.96,582200.0
2020-06-09 13:40:00,44.95,45.08,44.76,44.81,569293.0,44.95,45.08,44.76,44.81,569293.0
2020-06-09 13:50:00,44.81,44.96,44.73,44.91,582055.0,44.81,44.96,44.73,44.91,582055.0
2020-06-09 14:00:00,44.92,44.93,44.5,44.51,658444.0,44.92,44.93,44.5,44.51,658444.0
2020-06-09 14:10:00,44.51,44.74,44.5,44.51,718772.0,44.51,44.74,44.5,44.51,718772.0
2020-06-09 14:20:00,44.51,44.63,44.17,44.46,1389779.0,44.51,44.63,44.17,44.46,1389779.0
2020-06-09 14:30:00,44.47,44.58,43.93,44.08,1262559.0,44.47,44.58,43.93,44.08,1262559.0
2020-06-09 14:40:00,44.08,44.58,44.03,44.5,1142024.0,44.08,44.58,44.03,44.5,1142024.0
2020-06-09 14:50:00,44.51,44.65,44.26,44.4,961945.0,44.51,44.65,44.26,44.4,961945.0
2020-06-09 15:00:00,44.4,44.45,44.13,44.3,786610.0,44.4,44.45,44.13,44.3,786610.0
2020-06-09 15:10:00,44.32,44.65,44.28,44.62,885047.0,44.32,44.65,44.28,44.62,885047.0
2020-06-09 15:20:00,44.61,45.06,44.58,45.02,1437468.0,44.61,45.06,44.58,45.02,1437468.0
2020-06-09 15:30:00,45.01,45.02,44.52,44.9,1379236.0,45.01,45.02,44.52,44.9,1379236.0
2020-06-09 15:40:00,44.9,44.95,44.69,44.73,1092173.0,44.9,44.95,44.69,44.73,1092173.0
2020-06-09 15:50:00,44.73,44.8,44.6,44.63,2007938.0,44.73,44.8,44.6,44.63,2007938.0
2020-06-10 09:30:00,42.04,42.28,40.71,40.82,5598307.0,42.04,42.28,40.71,40.82,5598307.0
2020-06-10 09:40:00,40.81,41.0,40.18,40.94,5024781.0,40.81,41.0,40.18,40.94,5024781.0
2020-06-10 09:50:00,40.94,41.17,40.41,40.93,3069257.0,40.94,41.17,40.41,40.93,3069257.0
2020-06-10 10:00:00,40.91,40.95,40.0,40.02,2873590.0,40.91,40.95,40.0,40.02,2873590.0
2020-06-10 10:10:00,40.02,40.03,38.5,39.07,6761544.0,40.02,40.03,38.5,39.07,6761544.0
2020-06-10 10:20:00,39.07,39.31,38.3,39.17,4737457.0,39.07,39.31,38.3,39.17,4737457.0
2020-06-10 10:30:00,39.16,39.7,39.05,39.64,3072658.0,39.16,39.7,39.05,39.64,3072658.0
2020-06-10 10:40:00,39.63,39.84,39.29,39.47,1998391.0,39.63,39.84,39.29,39.47,1998391.0
2020-06-10 10:50:00,39.47,39.63,39.01,39.45,2142390.0,39.47,39.63,39.01,39.45,2142390.0
2020-06-10 11:00:00,39.45,40.3,39.3,40.09,2405986.0,39.45,40.3,39.3,40.09,2405986.0
2020-06-10 11:10:00,40.09,40.66,39.77,40.57,2405938.0,40.09,40.66,39.77,40.57,2405938.0
2020-06-10 11:20:00,40.56,40.79,40.44,40.7,1968458.0,40.56,40.79,40.44,40.7,1968458.0
2020-06-10 11:30:00,40.71,41.0,40.55,40.93,2262024.0,40.71,41.0,40.55,40.93,2262024.0
2020-06-10 11:40:00,40.93,41.38,40.85,41.28,2082510.0,40.93,41.38,40.85,41.28,2082510.0
2020-06-10 11:50:00,41.27,41.73,41.15,41.71,1929608.0,41.27,41.73,41.15,41.71,1929608.0
2020-06-10 12:00:00,41.73,41.95,41.2,41.5,2120844.0,41.73,41.95,41.2,41.5,2120844.0
2020-06-10 12:10:00,41.47,41.53,40.55,41.17,2490339.0,41.47,41.53,40.55,41.17,2490339.0
2020-06-10 12:20:00,41.17,41.25,40.65,40.66,1516502.0,41.17,41.25,40.65,40.66,1516502.0
2020-06-10 12:30:00,40.66,40.8,40.02,40.32,2470905.0,40.66,40.8,40.02,40.32,2470905.0
2020-06-10 12:40:00,40.32,40.83,40.2,40.54,1459285.0,40.32,40.83,40.2,40.54,1459285.0
2020-06-10 12:50:00,40.54,40.72,40.45,40.67,1019523.0,40.54,40.72,40.45,40.67,1019523.0
2020-06-10 13:00:00,40.67,40.68,40.25,40.52,1211767.0,40.67,40.68,40.25,40.52,1211767.0
2020-06-10 13:10:00,40.51,40.98,40.39,40.91,1015758.0,40.51,40.98,40.39,40.91,1015758.0
2020-06-10 13:20:00,40.92,40.95,40.54,40.59,873342.0,40.92,40.95,40.54,40.59,873342.0
2020-06-10 13:30:00,40.59,40.96,40.57,40.85,816453.0,40.59,40.96,40.57,40.85,816453.0
2020-06-10 13:40:00,40.86,40.95,40.69,40.93,778370.0,40.86,40.95,40.69,40.93,778370.0
2020-06-10 13:50:00,40.91,41.4,40.86,41.13,1338349.0,40.91,41.4,40.86,41.13,1338349.0
2020-06-10 14:00:00,41.18,42.6,41.08,41.36,3765326.0,41.18,42.6,41.08,41.36,3765326.0
2020-06-10 14:10:00,41.38,42.46,41.36,42.18,2381529.0,41.38,42.46,41.36,42.18,2381529.0
2020-06-10 14:20:00,42.17,42.2,41.23,41.87,2363459.0,42.17,42.2,41.23,41.87,2363459.0
2020-06-10 14:30:00,41.86,41.88,40.52,40.53,2711314.0,41.86,41.88,40.52,40.53,2711314.0
2020-06-10 14:40:00,40.53,40.93,40.07,40.4,2995866.0,40.53,40.93,40.07,40.4,2995866.0
2020-06-10 14:50:00,40.36,40.55,39.62,40.37,2657763.0,40.36,40.55,39.62,40.37,2657763.0
2020-06-10 15:00:00,40.35,40.43,39.86,40.29,1951273.0,40.35,40.43,39.86,40.29,1951273.0
2020-06-10 15:10:00,40.28,40.63,40.05,40.46,1604605.0,40.28,40.63,40.05,40.46,1604605.0
2020-06-10 15:20:00,40.46,40.69,40.04,40.69,1474232.0,40.46,40.69,40.04,40.69,1474232.0
2020-06-10 15:30:00,40.68,40.99,40.37,40.48,1787420.0,40.68,40.99,40.37,40.48,1787420.0
2020-06-10 15:40:00,40.49,40.49,39.78,39.83,2092359.0,40.49,40.49,39.78,39.83,2092359.0
2020-06-10 15:50:00,39.81,40.05,39.59,39.71,2396242.0,39.81,40.05,39.59,39.71,2396242.0
2020-06-11 09:30:00,33.26,35.02,32.22,34.58,9440412.0,33.26,35.02,32.22,34.58,9440412.0
2020-06-11 09:40:00,34.6,36.31,34.37,35.57,6047409.0,34.6,36.31,34.37,35.57,6047409.0
2020-06-11 09:50:00,35.56,36.38,35.0,35.96,4560835.0,35.56,36.38,35.0,35.96,4560835.0
2020-06-11 10:00:00,35.98,36.37,35.23,35.39,3769949.0,35.98,36.37,35.23,35.39,3769949.0
2020-06-11 10:10:00,35.39,36.18,35.36,35.88,2673233.0,35.39,36.18,35.36,35.88,2673233.0
2020-06-11 10:20:00,35.89,36.15,35.58,35.59,2303180.0,35.89,36.15,35.58,35.59,2303180.0
2020-06-11 10:30:00,35.59,35.97,35.52,35.69,1830078.0,35.59,35.97,35.52,35.69,1830078.0
2020-06-11 10:40:00,35.67,35.99,35.31,35.33,2560983.0,35.67,35.99,35.31,35.33,2560983.0
2020-06-11 10:50:00,35.32,35.69,35.15,35.16,1859100.0,35.32,35.69,35.15,35.16,1859100.0
2020-06-11 11:00:00,35.16,35.24,34.8,34.83,3220878.0,35.16,35.24,34.8,34.83,3220878.0
2020-06-11 11:10:00,34.83,35.34,34.8,35.26,2180971.0,34.83,35.34,34.8,35.26,2180971.0
2020-06-11 11:20:00,35.23,35.46,34.9,34.98,2063380.0,35.23,35.46,34.9,34.98,2063380.0
2020-06-11 11:30:00,34.99,35.14,34.54,34.54,1711532.0,34.99,35.14,34.54,34.54,1711532.0
2020-06-11 11:40:00,34.54,34.79,34.36,34.68,1984241.0,34.54,34.79,34.36,34.68,1984241.0
2020-06-11 11:50:00,34.65,34.88,34.52,34.82,1444626.0,34.65,34.88,34.52,34.82,1444626.0
2020-06-11 12:00:00,34.8,34.81,34.51,34.52,1120042.0,34.8,34.81,34.51,34.52,1120042.0
2020-06-11 12:10:00,34.52,34.52,33.75,33.97,3085395.0,34.52,34.52,33.75,33.97,3085395.0
2020-06-11 12:20:00,33.97,34.32,33.9,33.99,1826196.0,33.97,34.32,33.9,33.99,1826196.0
2020-06-11 12:30:00,33.95,34.41,33.95,34.2,1501385.0,33.95,34.41,33.95,34.2,1501385.0
2020-06-11 12:40:00,34.2,34.25,33.9,34.1,1203371.0,34.2,34.25,33.9,34.1,1203371.0
2020-06-11 12:50:00,34.1,34.19,34.0,34.15,1107645.0,34.1,34.19,34.0,34.15,1107645.0
2020-06-11 13:00:00,34.14,34.79,34.12,34.7,2029868.0,34.14,34.79,34.12,34.7,2029868.0
2020-06-11 13:10:00,34.68,35.18,34.52,34.91,1943618.0,34.68,35.18,34.52,34.91,1943618.0
2020-06-11 13:20:00,34.92,35.25,34.72,34.86,1699954.0,34.92,35.25,34.72,34.86,1699954.0
2020-06-11 13:30:00,34.87,35.05,34.62,34.65,1303651.0,34.87,35.05,34.62,34.65,1303651.0
2020-06-11 13:40:00,34.66,34.79,34.52,34.69,1240881.0,34.66,34.79,34.52,34.69,1240881.0
2020-06-11 13:50:00,34.68,35.09,34.65,35.01,1362512.0,34.68,35.09,34.65,35.01,1362512.0
2020-06-11 14:00:00,35.0,35.05,34.71,34.83,1012568.0,35.0,35.05,34.71,34.83,1012568.0
2020-06-11 14:10:00,34.83,34.95,34.42,34.47,1352287.0,34.83,34.95,34.42,34.47,1352287.0
2020-06-11 14:20:00,34.47,34.63,34.32,34.39,1295028.0,34.47,34.63,34.32,34.39,1295028.0
2020-06-11 14:30:00,34.39,34.46,34.01,34.09,1611294.0,34.39,34.46,34.01,34.09,1611294.0
2020-06-11 14:40:00,34.11,34.26,33.78,33.88,2015119.0,34.11,34.26,33.78,33.88,2015119.0
2020-06-11 14:50:00,33.87,34.02,33.64,33.8,1707272.0,33.87,34.02,33.64,33.8,1707272.0
2020-06-11 15:00:00,33.8,33.81,33.5,33.64,2076251.0,33.8,33.81,33.5,33.64,2076251.0
2020-06-11 15:10:00,33.64,33.64,33.14,33.3,2135581.0,33.64,33.64,33.14,33.3,2135581.0
2020-06-11 15:20:00,33.3,33.31,32.7,33.0,2806074.0,33.3,33.31,32.7,33.0,2806074.0
2020-06-11 15:30:00,33.01,33.02,32.6,32.84,2317823.0,33.01,33.02,32.6,32.84,2317823.0
2020-06-11 15:40:00,32.84,33.65,32.82,33.33,3048819.0,32.84,33.65,32.82,33.33,3048819.0
2020-06-11 15:50:00,33.31,33.48,33.18,33.31,2846016.0,33.31,33.48,33.18,33.31,2846016.0
2020-06-12 09:30:00,37.52,37.8,36.53,37.74,7687168.0,37.52,37.8,36.53,37.74,7687168.0
2020-06-12 09:40:00,37.75,38.43,37.18,37.21,5076993.0,37.75,38.43,37.18,37.21,5076993.0
2020-06-12 09:50:00,37.23,38.25,37.21,37.99,3284520.0,37.23,38.25,37.21,37.99,3284520.0
2020-06-12 10:00:00,38.0,38.5,37.8,38.31,3542336.0,38.0,38.5,37.8,38.31,3542336.0
2020-06-12 10:10:00,38.3,38.75,38.06,38.48,3621545.0,38.3,38.75,38.06,38.48,3621545.0
2020-06-12 10:20:00,38.47,38.91,38.28,38.28,3033404.0,38.47,38.91,38.28,38.28,3033404.0
2020-06-12 10:30:00,38.31,38.63,37.63,37.73,2546484.0,38.31,38.63,37.63,37.73,2546484.0
2020-06-12 10:40:00,37.72,38.25,37.69,37.95,2187864.0,37.72,38.25,37.69,37.95,2187864.0
2020-06-12 10:50:00,37.94,37.96,36.9,36.92,2774469.0,37.94,37.96,36.9,36.92,2774469.0
2020-06-12 11:00:00,36.92,37.48,36.37,37.31,3742960.0,36.92,37.48,36.37,37.31,3742960.0
2020-06-12 11:10:00,37.3,37.41,36.3,36.3,2061745.0,37.3,37.41,36.3,36.3,2061745.0
2020-06-12 11:20:00,36.3,36.93,36.15,36.67,2596870.0,36.3,36.93,36.15,36.67,2596870.0
2020-06-12 11:30:00,36.69,37.85,36.55,37.59,2567271.0,36.69,37.85,36.55,37.59,2567271.0
2020-06-12 11:40:00,37.58,37.69,37.11,37.52,1774065.0,37.58,37.69,37.11,37.52,1774065.0
2020-06-12 11:50:00,37.51,38.04,37.31,37.97,1747038.0,37.51,38.04,37.31,37.97,1747038.0
2020-06-12 12:00:00,37.98,38.03,37.6,37.79,1501545.0,37.98,38.03,37.6,37.79,1501545.0
2020-06-12 12:10:00,37.78,38.13,37.62,38.1,1535568.0,37.78,38.13,37.62,38.1,1535568.0
2020-06-12 12:20:00,38.09,38.1,37.65,37.89,1212583.0,38.09,38.1,37.65,37.89,1212583.0
2020-06-12 12:30:00,37.89,37.95,37.56,37.82,1110798.0,37.89,37.95,37.56,37.82,1110798.0
2020-06-12 12:40:00,37.82,37.98,37.65,37.85,1062971.0,37.82,37.98,37.65,37.85,1062971.0
2020-06-12 12:50:00,37.85,38.13,37.8,38.01,1439461.0,37.85,38.13,37.8,38.01,1439461.0
2020-06-12 13:00:00,38.01,38.06,37.81,38.0,1017092.0,38.01,38.06,37.81,38.0,1017092.0
2020-06-12 13:10:00,38.0,38.2,37.88,38.04,1138611.0,38.0,38.2,37.88,38.04,1138611.0
2020-06-12 13:20:00,38.04,38.18,37.9,38.03,885213.0,38.04,38.18,37.9,38.03,885213.0
2020-06-12 13:30:00,38.02,38.11,37.45,37.52,1552302.0,38.02,38.11,37.45,37.52,1552302.0
2020-06-12 13:40:00,37.51,37.76,37.16,37.27,1766658.0,37.51,37.76,37.16,37.27,1766658.0
2020-06-12 13:50:00,37.26,37.65,36.96,37.28,2049435.0,37.26,37.65,36.96,37.28,2049435.0
2020-06-12 14:00:00,37.29,37.68,37.25,37.48,1180373.0,37.29,37.68,37.25,37.48,1180373.0
2020-06-12 14:10:00,37.48,37.88,37.47,37.7,1320313.0,37.48,37.88,37.47,37.7,1320313.0
2020-06-12 14:20:00,37.71,37.89,37.56,37.83,999145.0,37.71,37.89,37.56,37.83,999145.0
2020-06-12 14:30:00,37.83,38.29,37.83,38.08,1571944.0,37.83,38.29,37.83,38.08,1571944.0
2020-06-12 14:40:00,38.09,38.42,37.95,38.23,1664127.0,38.09,38.42,37.95,38.23,1664127.0
2020-06-12 14:50:00,38.24,38.63,38.23,38.54,1741336.0,38.24,38.63,38.23,38.54,1741336.0
2020-06-12 15:00:00,38.55,38.95,38.54,38.86,1904067.0,38.55,38.95,38.54,38.86,1904067.0
2020-06-12 15:10:00,38.86,39.23,38.63,38.91,2644692.0,38.86,39.23,38.63,38.91,2644692.0
2020-06-12 15:20:00,38.91,39.0,38.48,38.87,1828301.0,38.91,39.0,38.48,38.87,1828301.0
2020-06-12 15:30:00,38.87,39.15,38.75,39.1,2160068.0,38.87,39.15,38.75,39.1,2160068.0
2020-06-12 15:40:00,39.11,39.25,38.92,39.18,1883618.0,39.11,39.25,38.92,39.18,1883618.0
2020-06-12 15:50:00,39.17,39.68,39.15,39.66,3512385.0,39.17,39.68,39.15,39.66,3512385.0
2020-06-15 09:30:00,36.01,36.98,35.51,36.67,5750583.0,36.01,36.98,35.51,36.67,5750583.0
2020-06-15 09:40:00,36.66,37.24,36.48,36.91,3449840.0,36.66,37.24,36.48,36.91,3449840.0
2020-06-15 09:50:00,36.94,37.47,36.58,36.75,3202018.0,36.94,37.47,36.58,36.75,3202018.0
2020-06-15 10:00:00,36.76,37.17,36.42,37.02,2270574.0,36.76,37.17,36.42,37.02,2270574.0
2020-06-15 10:10:00,37.01,37.1,36.7,37.04,1915731.0,37.01,37.1,36.7,37.04,1915731.0
2020-06-15 10:20:00,37.05,37.09,36.5,36.52,1690685.0,37.05,37.09,36.5,36.52,1690685.0
2020-06-15 10:30:00,36.52,36.78,36.4,36.52,2063533.0,36.52,36.78,36.4,36.52,2063533.0
2020-06-15 10:40:00,36.5,37.0,36.37,36.96,1825807.0,36.5,37.0,36.37,36.96,1825807.0
2020-06-15 10:50:00,36.95,37.2,36.81,37.2,1935831.0,36.95,37.2,36.81,37.2,1935831.0
2020-06-15 11:00:00,37.2,38.44,37.19,38.11,4347560.0,37.2,38.44,37.19,38.11,4347560.0
2020-06-15 11:10:00,38.11,38.28,37.61,37.87,2546830.0,38.11,38.28,37.61,37.87,2546830.0
2020-06-15 11:20:00,37.87,38.09,37.54,37.78,2159312.0,37.87,38.09,37.54,37.78,2159312.0
2020-06-15 11:30:00,37.78,37.85,37.33,37.63,1879952.0,37.78,37.85,37.33,37.63,1879952.0
2020-06-15 11:40:00,37.64,37.8,37.14,37.39,1839331.0,37.64,37.8,37.14,37.39,1839331.0
2020-06-15 11:50:00,37.39,37.77,37.36,37.6,1521473.0,37.39,37.77,37.36,37.6,1521473.0
2020-06-15 12:00:00,37.57,38.06,37.5,37.91,1990050.0,37.57,38.06,37.5,37.91,1990050.0
2020-06-15 12:10:00,37.9,38.28,37.77,38.14,1710983.0,37.9,38.28,37.77,38.14,1710983.0
2020-06-15 12:20:00,38.15,38.48,37.96,38.03,2132946.0,38.15,38.48,37.96,38.03,2132946.0
2020-06-15 12:30:00,38.03,38.39,37.76,38.29,2164457.0,38.03,38.39,37.76,38.29,2164457.0
2020-06-15 12:40:00,38.29,38.63,38.09,38.55,1756105.0,38.29,38.63,38.09,38.55,1756105.0
2020-06-15 12:50:00,38.56,39.22,38.52,39.13,2739733.0,38.56,39.22,38.52,39.13,2739733.0
2020-06-15 13:00:00,39.13,39.77,39.05,39.75,3505442.0,39.13,39.77,39.05,39.75,3505442.0
2020-06-15 13:10:00,39.75,39.87,39.11,39.39,3535825.0,39.75,39.87,39.11,39.39,3535825.0
2020-06-15 13:20:00,39.38,39.47,38.71,38.96,2849119.0,39.38,39.47,38.71,38.96,2849119.0
2020-06-15 13:30:00,38.95,39.3,38.42,39.14,2886922.0,38.95,39.3,38.42,39.14,2886922.0
2020-06-15 13:40:00,39.14,39.3,38.17,38.28,2680260.0,39.14,39.3,38.17,38.28,2680260.0
2020-06-15 13:50:00,38.27,38.77,38.26,38.49,1728612.0,38.27,38.77,38.26,38.49,1728612.0
2020-06-15 14:00:00,38.48,39.5,38.47,38.98,3139615.0,38.48,39.5,38.47,38.98,3139615.0
2020-06-15 14:10:00,39.01,39.45,38.91,39.29,2062925.0,39.01,39.45,38.91,39.29,2062925.0
2020-06-15 14:20:00,39.27,39.35,38.81,39.05,1591902.0,39.27,39.35,38.81,39.05,1591902.0
2020-06-15 14:30:00,39.05,39.19,38.57,38.79,1830011.0,39.05,39.19,38.57,38.79,1830011.0
2020-06-15 14:40:00,38.8,38.98,38.65,38.86,1405502.0,38.8,38.98,38.65,38.86,1405502.0
2020-06-15 14:50:00,38.86,39.0,38.51,38.68,1356301.0,38.86,39.0,38.51,38.68,1356301.0
2020-06-15 15:00:00,38.67,39.09,38.67,38.92,1381999.0,38.67,39.09,38.67,38.92,1381999.0
2020-06-15 15:10:00,38.94,39.35,38.93,39.12,1783979.0,38.94,39.35,38.93,39.12,1783979.0
2020-06-15 15:20:00,39.11,39.18,38.79,38.84,1407693.0,39.11,39.18,38.79,38.84,1407693.0
2020-06-15 15:30:00,38.85,38.98,38.38,38.54,2425426.0,38.85,38.98,38.38,38.54,2425426.0
2020-06-15 15:40:00,38.54,39.0,38.43,38.87,1837977.0,38.54,39.0,38.43,38.87,1837977.0
2020-06-15 15:50:00,38.87,39.1,38.82,39.0,2130264.0,38.87,39.1,38.82,39.0,2130264.0
2020-06-16 09:30:00,42.51,42.75,41.75,41.86,5599201.0,42.51,42.75,41.75,41.86,5599201.0
2020-06-16 09:40:00,41.86,41.87,40.93,40.94,3927822.0,41.86,41.87,40.93,40.94,3927822.0
2020-06-16 09:50:00,40.93,41.56,40.72,41.52,3935783.0,40.93,41.56,40.72,41.52,3935783.0
2020-06-16 10:00:00,41.54,42.0,41.39,41.61,2827115.0,41.54,42.0,41.39,41.61,2827115.0
2020-06-16 10:10:00,41.6,41.87,41.18,41.2,2111150.0,41.6,41.87,41.18,41.2,2111150.0
2020-06-16 10:20:00,41.21,41.58,41.01,41.4,1917295.0,41.21,41.58,41.01,41.4,1917295.0
2020-06-16 10:30:00,41.41,41.48,40.84,40.86,2086167.0,41.41,41.48,40.84,40.86,2086167.0
2020-06-16 10:40:00,40.85,41.16,40.5,41.11,3060671.0,40.85,41.16,40.5,41.11,3060671.0
2020-06-16 10:50:00,41.1,41.12,40.0,40.0,3208211.0,41.1,41.12,40.0,40.0,3208211.0
2020-06-16 11:00:00,40.0,40.49,39.52,40.24,3341108.0,40.0,40.49,39.52,40.24,3341108.0
2020-06-16 11:10:00,40.25,40.8,39.9,40.48,2005884.0,40.25,40.8,39.9,40.48,2005884.0
2020-06-16 11:20:00,40.46,40.79,40.43,40.64,1271489.0,40.46,40.79,40.43,40.64,1271489.0
2020-06-16 11:30:00,40.65,40.99,40.53,40.66,1542834.0,40.65,40.99,40.53,40.66,1542834.0
2020-06-16 11:40:00,40.66,40.98,40.55,40.96,1073448.0,40.66,40.98,40.55,40.96,1073448.0
2020-06-16 11:50:00,40.96,41.02,40.22,40.41,1695988.0,40.96,41.02,40.22,40.41,1695988.0
2020-06-16 12:00:00,40.45,40.54,40.1,40.46,1407407.0,40.45,40.54,40.1,40.46,1407407.0
2020-06-16 12:10:00,40.45,40.62,40.32,40.45,1090020.0,40.45,40.62,40.32,40.45,1090020.0
2020-06-16 12:20:00,40.45,40.58,40.35,40.52,773677.0,40.45,40.58,40.35,40.52,773677.0
2020-06-16 12:30:00,40.52,40.94,40.51,40.84,1131135.0,40.52,40.94,40.51,40.84,1131135.0
2020-06-16 12:40:00,40.85,40.88,40.51,40.57,857106.0,40.85,40.88,40.51,40.57,857106.0
2020-06-16 12:50:00,40.57,40.7,40.43,40.65,838477.0,40.57,40.7,40.43,40.65,838477.0
2020-06-16 13:00:00,40.64,40.84,40.59,40.66,805755.0,40.64,40.84,40.59,40.66,805755.0
2020-06-16 13:10:00,40.66,40.83,40.57,40.75,643895.0,40.66,40.83,40.57,40.75,643895.0
2020-06-16 13:20:00,40.74,40.79,40.6,40.63,632734.0,40.74,40.79,40.6,40.63,632734.0
2020-06-16 13:30:00,40.63,40.64,40.2,40.24,1135768.0,40.63,40.64,40.2,40.24,1135768.0
2020-06-16 13:40:00,40.24,40.55,40.23,40.45,886793.0,40.24,40.55,40.23,40.45,886793.0
2020-06-16 13:50:00,40.45,40.5,40.1,40.25,1013552.0,40.45,40.5,40.1,40.25,1013552.0
2020-06-16 14:00:00,40.24,40.46,40.23,40.4,662694.0,40.24,40.46,40.23,40.4,662694.0
2020-06-16 14:10:00,40.41,40.6,40.2,40.46,1060153.0,40.41,40.6,40.2,40.46,1060153.0
2020-06-16 14:20:00,40.47,40.54,40.2,40.43,917227.0,40.47,40.54,40.2,40.43,917227.0
2020-06-16 14:30:00,40.42,40.57,40.39,40.45,706718.0,40.42,40.57,40.39,40.45,706718.0
2020-06-16 14:40:00,40.45,40.5,40.28,40.43,620773.0,40.45,40.5,40.28,40.43,620773.0
2020-06-16 14:50:00,40.43,40.5,40.32,40.4,562873.0,40.43,40.5,40.32,40.4,562873.0
2020-06-16 15:00:00,40.4,40.42,40.07,40.13,972692.0,40.4,40.42,40.07,40.13,972692.0
2020-06-16 15:10:00,40.12,40.13,39.82,39.92,1358381.0,40.12,40.13,39.82,39.92,1358381.0
2020-06-16 15:20:00,39.93,40.33,39.91,40.18,1097899.0,39.93,40.33,39.91,40.18,1097899.0
2020-06-16 15:30:00,40.19,40.39,40.11,40.21,810125.0,40.19,40.39,40.11,40.21,810125.0
2020-06-16 15:40:00,40.21,40.27,40.05,40.16,793901.0,40.21,40.27,40.05,40.16,793901.0
2020-06-16 15:50:00,40.16,40.25,40.02,40.21,1503388.0,40.16,40.25,40.02,40.21,1503388.0
2020-06-17 09:30:00,39.09,39.77,38.67,38.82,4443596.0,39.09,39.77,38.67,38.82,4443596.0
2020-06-17 09:40:00,38.84,39.55,38.55,39.4,3103830.0,38.84,39.55,38.55,39.4,3103830.0
2020-06-17 09:50:00,39.41,39.58,38.72,38.92,2636100.0,39.41,39.58,38.72,38.92,2636100.0
2020-06-17 10:00:00,38.92,39.28,38.8,39.14,2123609.0,38.92,39.28,38.8,39.14,2123609.0
2020-06-17 10:10:00,39.13,39.27,38.67,38.82,2288777.0,39.13,39.27,38.67,38.82,2288777.0
2020-06-17 10:20:00,38.83,38.99,38.22,38.37,2999530.0,38.83,38.99,38.22,38.37,2999530.0
2020-06-17 10:30:00,38.37,38.82,38.27,38.78,1998430.0,38.37,38.82,38.27,38.78,1998430.0
2020-06-17 10:40:00,38.79,38.81,38.54,38.67,1366251.0,38.79,38.81,38.54,38.67,1366251.0
2020-06-17 10:50:00,38.68,39.08,38.59,38.84,1655585.0,38.68,39.08,38.59,38.84,1655585.0
2020-06-17 11:00:00,38.83,38.91,38.57,38.67,1497050.0,38.83,38.91,38.57,38.67,1497050.0
2020-06-17 11:10:00,38.67,38.78,38.48,38.68,1289407.0,38.67,38.78,38.48,38.68,1289407.0
2020-06-17 11:20:00,38.68,38.77,38.52,38.58,926906.0,38.68,38.77,38.52,38.58,926906.0
2020-06-17 11:30:00,38.58,38.71,38.43,38.55,1110869.0,38.58,38.71,38.43,38.55,1110869.0
2020-06-17 11:40:00,38.55,38.85,38.53,38.74,1227782.0,38.55,38.85,38.53,38.74,1227782.0
2020-06-17 11:50:00,38.74,38.79,38.58,38.7,856065.0,38.74,38.79,38.58,38.7,856065.0
2020-06-17 12:00:00,38.7,38.83,38.62,38.8,782745.0,38.7,38.83,38.62,38.8,782745.0
2020-06-17 12:10:00,38.79,38.9,38.66,38.84,901273.0,38.79,38.9,38.66,38.84,901273.0
2020-06-17 12:20:00,38.84,38.9,38.69,38.75,938471.0,38.84,38.9,38.69,38.75,938471.0
2020-06-17 12:30:00,38.74,38.95,38.72,38.86,949529.0,38.74,38.95,38.72,38.86,949529.0
2020-06-17 12:40:00,38.87,38.87,38.66,38.67,831813.0,38.87,38.87,38.66,38.67,831813.0
2020-06-17 12:50:00,38.67,38.69,38.52,38.69,973897.0,38.67,38.69,38.52,38.69,973897.0
2020-06-17 13:00:00,38.68,38.75,38.59,38.66,787251.0,38.68,38.75,38.59,38.66,787251.0
2020-06-17 13:10:00,38.68,38.77,38.64,38.69,457431.0,38.68,38.77,38.64,38.69,457431.0
2020-06-17 13:20:00,38.68,39.06,38.66,38.94,1071403.0,38.68,39.06,38.66,38.94,1071403.0
2020-06-17 13:30:00,38.94,39.1,38.86,39.1,898491.0,38.94,39.1,38.86,39.1,898491.0
2020-06-17 13:40:00,39.1,39.24,39.07,39.18,1177075.0,39.1,39.24,39.07,39.18,1177075.0
2020-06-17 13:50:00,39.17,39.24,39.01,39.02,844506.0,39.17,39.24,39.01,39.02,844506.0
2020-06-17 14:00:00,39.02,39.2,38.95,39.2,966718.0,39.02,39.2,38.95,39.2,966718.0
2020-06-17 14:10:00,39.2,39.28,39.01,39.02,765225.0,39.2,39.28,39.01,39.02,765225.0
2020-06-17 14:20:00,39.01,39.13,39.0,39.08,562260.0,39.01,39.13,39.0,39.08,562260.0
2020-06-17 14:30:00,39.07,39.13,38.98,39.09,555713.0,39.07,39.13,38.98,39.09,555713.0
2020-06-17 14:40:00,39.09,39.41,39.08,39.36,918625.0,39.09,39.41,39.08,39.36,918625.0
2020-06-17 14:50:00,39.37,39.46,39.21,39.23,1074795.0,39.37,39.46,39.21,39.23,1074795.0
2020-06-17 15:00:00,39.23,39.35,39.09,39.31,1012470.0,39.23,39.35,39.09,39.31,1012470.0
2020-06-17 15:10:00,39.32,39.34,39.18,39.25,779825.0,39.32,39.34,39.18,39.25,779825.0
2020-06-17 15:20:00,39.26,39.29,38.92,38.99,1295530.0,39.26,39.29,38.92,38.99,1295530.0
2020-06-17 15:30:00,38.99,39.16,38.85,39.1,1623626.0,38.99,39.16,38.85,39.1,1623626.0
2020-06-17 15:40:00,39.08,39.09,38.87,39.0,1135057.0,39.08,39.09,38.87,39.0,1135057.0
2020-06-17 15:50:00,38.99,39.35,38.97,39.26,2209982.0,38.99,39.35,38.97,39.26,2209982.0
2020-06-18 09:30:00,37.66,38.38,37.5,38.34,4118492.0,37.66,38.38,37.5,38.34,4118492.0
2020-06-18 09:40:00,38.33,38.81,38.07,38.79,2868396.0,38.33,38.81,38.07,38.79,2868396.0
2020-06-18 09:50:00,38.8,38.89,38.32,38.33,2474315.0,38.8,38.89,38.32,38.33,2474315.0
2020-06-18 10:00:00,38.33,39.2,38.33,39.19,2358911.0,38.33,39.2,38.33,39.19,2358911.0
2020-06-18 10:10:00,39.2,39.95,38.96,39.8,3023337.0,39.2,39.95,38.96,39.8,3023337.0
2020-06-18 10:20:00,39.8,39.87,39.33,39.75,2720112.0,39.8,39.87,39.33,39.75,2720112.0
2020-06-18 10:30:00,39.75,40.2,39.68,39.81,3293503.0,39.75,40.2,39.68,39.81,3293503.0
2020-06-18 10:40:00,39.81,39.95,39.6,39.69,2173151.0,39.81,39.95,39.6,39.69,2173151.0
2020-06-18 10:50:00,39.7,39.8,39.38,39.71,2328942.0,39.7,39.8,39.38,39.71,2328942.0
2020-06-18 11:00:00,39.7,39.7,39.09,39.16,2262573.0,39.7,39.7,39.09,39.16,2262573.0
2020-06-18 11:10:00,39.17,39.21,38.87,38.89,2089499.0,39.17,39.21,38.87,38.89,2089499.0
2020-06-18 11:20:00,38.9,39.04,38.73,38.96,1881780.0,38.9,39.04,38.73,38.96,1881780.0
2020-06-18 11:30:00,38.96,39.16,38.67,38.76,1587247.0,38.96,39.16,38.67,38.76,1587247.0
2020-06-18 11:40:00,38.76,38.93,38.67,38.75,1340059.0,38.76,38.93,38.67,38.75,1340059.0
2020-06-18 11:50:00,38.75,38.76,38.46,38.54,1658329.0,38.75,38.76,38.46,38.54,1658329.0
2020-06-18 12:00:00,38.53,38.75,38.51,38.68,1545879.0,38.53,38.75,38.51,38.68,1545879.0
2020-06-18 12:10:00,38.68,38.87,38.65,38.75,1445601.0,38.68,38.87,38.65,38.75,1445601.0
2020-06-18 12:20:00,38.75,39.03,38.71,38.91,1164687.0,38.75,39.03,38.71,38.91,1164687.0
2020-06-18 12:30:00,38.91,38.99,38.56,38.64,1412262.0,38.91,38.99,38.56,38.64,1412262.0
2020-06-18 12:40:00,38.64,38.84,38.6,38.73,728109.0,38.64,38.84,38.6,38.73,728109.0
2020-06-18 12:50:00,38.72,38.84,38.65,38.76,840548.0,38.72,38.84,38.65,38.76,840548.0
2020-06-18 13:00:00,38.76,38.83,38.67,38.77,522797.0,38.76,38.83,38.67,38.77,522797.0
2020-06-18 13:10:00,38.77,38.91,38.75,38.84,634871.0,38.77,38.91,38.75,38.84,634871.0
2020-06-18 13:20:00,38.85,38.89,38.72,38.79,722802.0,38.85,38.89,38.72,38.79,722802.0
2020-06-18 13:30:00,38.78,38.88,38.73,38.86,428818.0,38.78,38.88,38.73,38.86,428818.0
2020-06-18 13:40:00,38.86,38.91,38.8,38.84,462793.0,38.86,38.91,38.8,38.84,462793.0
2020-06-18 13:50:00,38.83,39.0,38.82,38.97,604836.0,38.83,39.0,38.82,38.97,604836.0
2020-06-18 14:00:00,38.97,39.0,38.71,38.76,953625.0,38.97,39.0,38.71,38.76,953625.0
2020-06-18 14:10:00,38.76,38.81,38.67,38.77,546780.0,38.76,38.81,38.67,38.77,546780.0
2020-06-18 14:20:00,38.76,39.0,38.72,38.96,688999.0,38.76,39.0,38.72,38.96,688999.0
2020-06-18 14:30:00,38.96,39.21,38.92,39.04,1134666.0,38.96,39.21,38.92,39.04,1134666.0
2020-06-18 14:40:00,39.05,39.08,38.85,38.88,640765.0,39.05,39.08,38.85,38.88,640765.0
2020-06-18 14:50:00,38.88,38.95,38.75,38.78,566208.0,38.88,38.95,38.75,38.78,566208.0
2020-06-18 15:00:00,38.79,38.83,38.68,38.8,1010068.0,38.79,38.83,38.68,38.8,1010068.0
2020-06-18 15:10:00,38.78,38.8,38.59,38.72,707260.0,38.78,38.8,38.59,38.72,707260.0
2020-06-18 15:20:00,38.71,38.92,38.66,38.88,864733.0,38.71,38.92,38.66,38.88,864733.0
2020-06-18 15:30:00,38.89,39.07,38.83,39.01,1083096.0,38.89,39.07,38.83,39.01,1083096.0
2020-06-18 15:40:00,39.01,39.08,38.93,39.07,1056929.0,39.01,39.08,38.93,39.07,1056929.0
2020-06-18 15:50:00,39.07,39.36,39.02,39.33,2334472.0,39.07,39.36,39.02,39.33,2334472.0
2020-06-19 09:30:00,39.95,40.26,39.34,39.55,3856853.0,39.95,40.26,39.34,39.55,3856853.0
2020-06-19 09:40:00,39.57,39.67,38.95,39.35,3368666.0,39.57,39.67,38.95,39.35,3368666.0
2020-06-19 09:50:00,39.35,39.49,39.01,39.15,2067388.0,39.35,39.49,39.01,39.15,2067388.0
2020-06-19 10:00:00,39.16,39.5,39.13,39.36,1944083.0,39.16,39.5,39.13,39.36,1944083.0
2020-06-19 10:10:00,39.34,39.5,39.13,39.3,1348787.0,39.34,39.5,39.13,39.3,1348787.0
2020-06-19 10:20:00,39.3,39.32,39.04,39.17,1078511.0,39.3,39.32,39.04,39.17,1078511.0
2020-06-19 10:30:00,39.17,39.18,38.61,38.78,2261608.0,39.17,39.18,38.61,38.78,2261608.0
2020-06-19 10:40:00,38.79,39.14,38.63,39.11,1841111.0,38.79,39.14,38.63,39.11,1841111.0
2020-06-19 10:50:00,39.11,39.15,38.7,38.84,1588708.0,39.11,39.15,38.7,38.84,1588708.0
2020-06-19 11:00:00,38.85,38.95,38.66,38.85,1124859.0,38.85,38.95,38.66,38.85,1124859.0
2020-06-19 11:10:00,38.85,39.14,38.82,39.02,1459032.0,38.85,39.14,38.82,39.02,1459032.0
2020-06-19 11:20:00,39.01,39.07,38.76,38.97,1692945.0,39.01,39.07,38.76,38.97,1692945.0
2020-06-19 11:30:00,38.97,39.0,38.61,38.7,1290571.0,38.97,39.0,38.61,38.7,1290571.0
2020-06-19 11:40:00,38.7,38.81,38.65,38.75,1138928.0,38.7,38.81,38.65,38.75,1138928.0
2020-06-19 11:50:00,38.76,38.84,38.7,38.8,764771.0,38.76,38.84,38.7,38.8,764771.0
2020-06-19 12:00:00,38.8,38.8,38.56,38.59,957239.0,38.8,38.8,38.56,38.59,957239.0
2020-06-19 12:10:00,38.59,38.65,37.79,37.86,2481788.0,38.59,38.65,37.79,37.86,2481788.0
2020-06-19 12:20:00,37.86,38.07,37.36,37.66,3007877.0,37.86,38.07,37.36,37.66,3007877.0
2020-06-19 12:30:00,37.66,37.91,37.48,37.51,2330928.0,37.66,37.91,37.48,37.51,2330928.0
2020-06-19 12:40:00,37.51,37.83,37.44,37.8,1813702.0,37.51,37.83,37.44,37.8,1813702.0
2020-06-19 12:50:00,37.82,37.86,37.58,37.81,1755718.0,37.82,37.86,37.58,37.81,1755718.0
2020-06-19 13:00:00,37.81,37.82,37.25,37.38,1965057.0,37.81,37.82,37.25,37.38,1965057.0
2020-06-19 13:10:00,37.4,37.51,37.01,37.11,2459847.0,37.4,37.51,37.01,37.11,2459847.0
2020-06-19 13:20:00,37.11,37.12,36.71,36.98,3037720.0,37.11,37.12,36.71,36.98,3037720.0
2020-06-19 13:30:00,36.97,36.98,36.56,36.85,2973491.0,36.97,36.98,36.56,36.85,2973491.0
2020-06-19 13:40:00,36.86,36.99,36.43,36.7,2697701.0,36.86,36.99,36.43,36.7,2697701.0
2020-06-19 13:50:00,36.7,36.8,36.34,36.36,2287793.0,36.7,36.8,36.34,36.36,2287793.0
2020-06-19 14:00:00,36.35,36.57,36.02,36.1,2663859.0,36.35,36.57,36.02,36.1,2663859.0
2020-06-19 14:10:00,36.09,36.16,35.76,36.03,3113737.0,36.09,36.16,35.76,36.03,3113737.0
2020-06-19 14:20:00,36.03,36.74,36.03,36.63,3317923.0,36.03,36.74,36.03,36.63,3317923.0
2020-06-19 14:30:00,36.63,37.16,36.58,36.87,2833159.0,36.63,37.16,36.58,36.87,2833159.0
2020-06-19 14:40:00,36.89,37.08,36.65,36.89,2532419.0,36.89,37.08,36.65,36.89,2532419.0
2020-06-19 14:50:00,36.89,37.12,36.76,37.06,1797734.0,36.89,37.12,36.76,37.06,1797734.0
2020-06-19 15:00:00,37.04,37.08,36.76,36.78,1363631.0,37.04,37.08,36.76,36.78,1363631.0
2020-06-19 15:10:00,36.77,37.34,36.66,37.33,2760463.0,36.77,37.34,36.66,37.33,2760463.0
2020-06-19 15:20:00,37.32,37.34,36.96,37.05,1962381.0,37.32,37.34,36.96,37.05,1962381.0
2020-06-19 15:30:00,37.07,37.2,36.81,36.91,1940554.0,37.07,37.2,36.81,36.91,1940554.0
2020-06-19 15:40:00,36.91,37.16,36.67,36.69,2314630.0,36.91,37.16,36.67,36.69,2314630.0
2020-06-19 15:50:00,36.69,37.12,36.67,36.82,3355740.0,36.69,37.12,36.67,36.82,3355740.0
2020-06-22 09:30:00,35.18,36.31,35.0,36.16,4286841.0,35.18,36.31,35.0,36.16,4286841.0
2020-06-22 09:40:00,36.15,37.1,35.82,36.91,3672778.0,36.15,37.1,35.82,36.91,3672778.0
2020-06-22 09:50:00,36.91,36.98,36.41,36.46,2506625.0,36.91,36.98,36.41,36.46,2506625.0
2020-06-22 10:00:00,36.45,36.78,36.35,36.37,2096107.0,36.45,36.78,36.35,36.37,2096107.0
2020-06-22 10:10:00,36.36,36.36,35.73,35.84,2691828.0,36.36,36.36,35.73,35.84,2691828.0
2020-06-22 10:20:00,35.85,36.38,35.82,36.26,2159468.0,35.85,36.38,35.82,36.26,2159468.0
2020-06-22 10:30:00,36.26,36.26,35.72,36.06,2229537.0,36.26,36.26,35.72,36.06,2229537.0
2020-06-22 10:40:00,36.06,36.24,35.7,35.72,1568358.0,36.06,36.24,35.7,35.72,1568358.0
2020-06-22 10:50:00,35.71,35.82,35.58,35.71,1631296.0,35.71,35.82,35.58,35.71,1631296.0
2020-06-22 11:00:00,35.71,36.08,35.6,35.83,1701744.0,35.71,36.08,35.6,35.83,1701744.0
2020-06-22 11:10:00,35.83,36.08,35.67,35.98,1183133.0,35.83,36.08,35.67,35.98,1183133.0
2020-06-22 11:20:00,35.99,36.18,35.89,36.02,1509186.0,35.99,36.18,35.89,36.02,1509186.0
2020-06-22 11:30:00,36.03,36.05,35.85,35.99,893245.0,36.03,36.05,35.85,35.99,893245.0
2020-06-22 11:40:00,35.99,36.01,35.74,35.87,1001773.0,35.99,36.01,35.74,35.87,1001773.0
2020-06-22 11:50:00,35.86,36.09,35.83,36.0,824834.0,35.86,36.09,35.83,36.0,824834.0
2020-06-22 12:00:00,36.02,36.45,36.01,36.3,1418757.0,36.02,36.45,36.01,36.3,1418757.0
2020-06-22 12:10:00,36.3,36.47,36.24,36.3,1089687.0,36.3,36.47,36.24,36.3,1089687.0
2020-06-22 12:20:00,36.29,36.43,36.24,36.29,732496.0,36.29,36.43,36.24,36.29,732496.0
2020-06-22 12:30:00,36.29,36.53,36.24,36.47,879252.0,36.29,36.53,36.24,36.47,879252.0
2020-06-22 12:40:00,36.47,36.78,36.43,36.62,1046032.0,36.47,36.78,36.43,36.62,1046032.0
2020-06-22 12:50:00,36.62,36.9,36.51,36.86,1300375.0,36.62,36.9,36.51,36.86,1300375.0
2020-06-22 13:00:00,36.86,37.02,36.73,36.89,1709316.0,36.86,37.02,36.73,36.89,1709316.0
2020-06-22 13:10:00,36.89,36.94,36.65,36.66,1528284.0,36.89,36.94,36.65,36.66,1528284.0
2020-06-22 13:20:00,36.65,36.71,36.43,36.57,1454289.0,36.65,36.71,36.43,36.57,1454289.0
2020-06-22 13:30:00,36.58,36.69,36.45,36.67,1187769.0,36.58,36.69,36.45,36.67,1187769.0
2020-06-22 13:40:00,36.68,37.07,36.68,36.98,1386528.0,36.68,37.07,36.68,36.98,1386528.0
2020-06-22 13:50:00,36.98,37.04,36.75,36.77,1065672.0,36.98,37.04,36.75,36.77,1065672.0
2020-06-22 14:00:00,36.77,36.85,36.62,36.66,1197923.0,36.77,36.85,36.62,36.66,1197923.0
2020-06-22 14:10:00,36.67,36.68,36.34,36.38,1389137.0,36.67,36.68,36.34,36.38,1389137.0
2020-06-22 14:20:00,36.39,36.6,36.37,36.4,991901.0,36.39,36.6,36.37,36.4,991901.0
2020-06-22 14:30:00,36.4,36.71,36.32,36.65,1360875.0,36.4,36.71,36.32,36.65,1360875.0
2020-06-22 14:40:00,36.65,36.72,36.56,36.65,694020.0,36.65,36.72,36.56,36.65,694020.0
2020-06-22 14:50:00,36.66,36.9,36.58,36.88,865274.0,36.66,36.9,36.58,36.88,865274.0
2020-06-22 15:00:00,36.88,36.98,36.73,36.85,741966.0,36.88,36.98,36.73,36.85,741966.0
2020-06-22 15:10:00,36.86,36.9,36.45,36.48,1169168.0,36.86,36.9,36.45,36.48,1169168.0
2020-06-22 15:20:00,36.47,36.54,36.3,36.49,1392826.0,36.47,36.54,36.3,36.49,1392826.0
2020-06-22 15:30:00,36.49,36.59,36.34,36.46,1210031.0,36.49,36.59,36.34,36.46,1210031.0
2020-06-22 15:40:00,36.46,36.5,36.32,36.34,1006710.0,36.46,36.5,36.32,36.34,1006710.0
2020-06-22 15:50:00,36.34,36.55,36.34,36.53,2017570.0,36.34,36.55,36.34,36.53,2017570.0
2020-06-23 09:30:00,36.55,36.88,35.87,36.01,3376168.0,36.55,36.88,35.87,36.01,3376168.0
2020-06-23 09:40:00,36.04,36.43,35.95,36.06,2271669.0,36.04,36.43,35.95,36.06,2271669.0
2020-06-23 09:50:00,36.06,36.15,35.7,36.0,2186748.0,36.06,36.15,35.7,36.0,2186748.0
2020-06-23 10:00:00,35.99,36.18,35.78,35.97,1541870.0,35.99,36.18,35.78,35.97,1541870.0
2020-06-23 10:10:00,35.96,35.96,35.63,35.76,1768512.0,35.96,35.96,35.63,35.76,1768512.0
2020-06-23 10:20:00,35.76,35.8,35.17,35.28,2602900.0,35.76,35.8,35.17,35.28,2602900.0
2020-06-23 10:30:00,35.28,35.42,35.03,35.13,2238383.0,35.28,35.42,35.03,35.13,2238383.0
2020-06-23 10:40:00,35.13,35.44,35.1,35.4,1801877.0,35.13,35.44,35.1,35.4,1801877.0
2020-06-23 10:50:00,35.4,35.55,35.3,35.32,1234028.0,35.4,35.55,35.3,35.32,1234028.0
2020-06-23 11:00:00,35.33,35.63,35.32,35.43,1403314.0,35.33,35.63,35.32,35.43,1403314.0
2020-06-23 11:10:00,35.43,35.49,35.07,35.09,1303425.0,35.43,35.49,35.07,35.09,1303425.0
2020-06-23 11:20:00,35.08,35.22,34.96,34.99,1854354.0,35.08,35.22,34.96,34.99,1854354.0
2020-06-23 11:30:00,34.99,35.08,34.87,34.95,1391075.0,34.99,35.08,34.87,34.95,1391075.0
2020-06-23 11:40:00,34.94,34.96,34.44,34.55,2289701.0,34.94,34.96,34.44,34.55,2289701.0
2020-06-23 11:50:00,34.55,34.74,34.37,34.62,2345308.0,34.55,34.74,34.37,34.62,2345308.0
2020-06-23 12:00:00,34.63,34.95,34.58,34.9,1957675.0,34.63,34.95,34.58,34.9,1957675.0
2020-06-23 12:10:00,34.91,35.1,34.76,34.78,1468672.0,34.91,35.1,34.76,34.78,1468672.0
2020-06-23 12:20:00,34.78,34.93,34.68,34.76,1348051.0,34.78,34.93,34.68,34.76,1348051.0
2020-06-23 12:30:00,34.76,34.97,34.69,34.92,880729.0,34.76,34.97,34.69,34.92,880729.0
2020-06-23 12:40:00,34.93,35.2,34.83,35.17,994683.0,34.93,35.2,34.83,35.17,994683.0
2020-06-23 12:50:00,35.16,35.32,35.12,35.17,1267112.0,35.16,35.32,35.12,35.17,1267112.0
2020-06-23 13:00:00,35.17,35.23,35.02,35.17,881871.0,35.17,35.23,35.02,35.17,881871.0
2020-06-23 13:10:00,35.17,35.28,35.12,35.23,925915.0,35.17,35.28,35.12,35.23,925915.0
2020-06-23 13:20:00,35.22,35.3,35.08,35.17,715969.0,35.22,35.3,35.08,35.17,715969.0
2020-06-23 13:30:00,35.18,35.21,35.07,35.12,681021.0,35.18,35.21,35.07,35.12,681021.0
2020-06-23 13:40:00,35.12,35.18,34.97,35.0,557220.0,35.12,35.18,34.97,35.0,557220.0
2020-06-23 13:50:00,35.0,35.08,34.83,35.07,881413.0,35.0,35.08,34.83,35.07,881413.0
2020-06-23 14:00:00,35.08,35.33,34.97,35.27,1051437.0,35.08,35.33,34.97,35.27,1051437.0
2020-06-23 14:10:00,35.28,35.46,35.21,35.42,1050823.0,35.28,35.46,35.21,35.42,1050823.0
2020-06-23 14:20:00,35.41,35.68,35.33,35.64,1255251.0,35.41,35.68,35.33,35.64,1255251.0
2020-06-23 14:30:00,35.64,35.82,35.52,35.82,1482600.0,35.64,35.82,35.52,35.82,1482600.0
2020-06-23 14:40:00,35.81,35.88,35.55,35.62,1762591.0,35.81,35.88,35.55,35.62,1762591.0
2020-06-23 14:50:00,35.62,35.76,35.56,35.7,1319092.0,35.62,35.76,35.56,35.7,1319092.0
2020-06-23 15:00:00,35.7,35.76,35.43,35.59,1059331.0,35.7,35.76,35.43,35.59,1059331.0
2020-06-23 15:10:00,35.6,36.09,35.57,36.06,1595066.0,35.6,36.09,35.57,36.06,1595066.0
2020-06-23 15:20:00,36.05,36.1,35.91,35.95,1438151.0,36.05,36.1,35.91,35.95,1438151.0
2020-06-23 15:30:00,35.95,36.07,35.93,36.01,901696.0,35.95,36.07,35.93,36.01,901696.0
2020-06-23 15:40:00,36.01,36.01,35.88,35.97,967968.0,36.01,36.01,35.88,35.97,967968.0
2020-06-23 15:50:00,35.96,36.1,35.86,36.07,2104128.0,35.96,36.1,35.86,36.07,2104128.0
2020-06-24 09:30:00,34.68,35.23,34.55,34.78,3230869.0,34.68,35.23,34.55,34.78,3230869.0
2020-06-24 09:40:00,34.78,34.81,34.08,34.14,2864650.0,34.78,34.81,34.08,34.14,2864650.0
2020-06-24 09:50:00,34.14,34.29,33.71,33.78,3665146.0,34.14,34.29,33.71,33.78,3665146.0
2020-06-24 10:00:00,33.78,34.22,33.76,34.15,2230353.0,33.78,34.22,33.76,34.15,2230353.0
2020-06-24 10:10:00,34.15,34.37,33.92,33.95,2028016.0,34.15,34.37,33.92,33.95,2028016.0
2020-06-24 10:20:00,33.95,34.29,33.9,34.27,1885271.0,33.95,34.29,33.9,34.27,1885271.0
2020-06-24 10:30:00,34.27,34.39,33.9,33.91,1947804.0,34.27,34.39,33.9,33.91,1947804.0
2020-06-24 10:40:00,33.9,34.02,33.81,33.89,1350189.0,33.9,34.02,33.81,33.89,1350189.0
2020-06-24 10:50:00,33.88,34.02,33.71,33.86,1537987.0,33.88,34.02,33.71,33.86,1537987.0
2020-06-24 11:00:00,33.86,34.16,33.78,33.98,1439665.0,33.86,34.16,33.78,33.98,1439665.0
2020-06-24 11:10:00,33.98,34.08,33.86,33.88,1297227.0,33.98,34.08,33.86,33.88,1297227.0
2020-06-24 11:20:00,33.89,33.92,33.7,33.85,1239136.0,33.89,33.92,33.7,33.85,1239136.0
2020-06-24 11:30:00,33.85,33.92,33.26,33.28,2215454.0,33.85,33.92,33.26,33.28,2215454.0
2020-06-24 11:40:00,33.27,33.32,32.72,32.78,3552014.0,33.27,33.32,32.72,32.78,3552014.0
2020-06-24 11:50:00,32.78,33.14,32.62,33.05,2401283.0,32.78,33.14,32.62,33.05,2401283.0
2020-06-24 12:00:00,33.06,33.19,32.86,32.95,1741237.0,33.06,33.19,32.86,32.95,1741237.0
2020-06-24 12:10:00,32.95,33.19,32.87,33.13,1277380.0,32.95,33.19,32.87,33.13,1277380.0
2020-06-24 12:20:00,33.14,33.16,32.95,33.04,1323934.0,33.14,33.16,32.95,33.04,1323934.0
2020-06-24 12:30:00,33.03,33.07,32.92,33.04,786590.0,33.03,33.07,32.92,33.04,786590.0
2020-06-24 12:40:00,33.04,33.5,33.01,33.4,1708055.0,33.04,33.5,33.01,33.4,1708055.0
2020-06-24 12:50:00,33.39,33.6,33.31,33.58,1218128.0,33.39,33.6,33.31,33.58,1218128.0
2020-06-24 13:00:00,33.57,33.71,33.5,33.63,1172506.0,33.57,33.71,33.5,33.63,1172506.0
2020-06-24 13:10:00,33.64,33.68,33.39,33.51,1139092.0,33.64,33.68,33.39,33.51,1139092.0
2020-06-24 13:20:00,33.52,33.52,33.19,33.27,1224832.0,33.52,33.52,33.19,33.27,1224832.0
2020-06-24 13:30:00,33.25,33.35,33.14,33.27,1110267.0,33.25,33.35,33.14,33.27,1110267.0
2020-06-24 13:40:00,33.27,33.49,33.16,33.31,1219800.0,33.27,33.49,33.16,33.31,1219800.0
2020-06-24 13:50:00,33.3,33.41,33.23,33.38,1033709.0,33.3,33.41,33.23,33.38,1033709.0
2020-06-24 14:00:00,33.37,33.58,33.31,33.55,992500.0,33.37,33.58,33.31,33.55,992500.0
2020-06-24 14:10:00,33.56,33.63,33.42,33.5,854685.0,33.56,33.63,33.42,33.5,854685.0
2020-06-24 14:20:00,33.5,33.65,33.44,33.6,820727.0,33.5,33.65,33.44,33.6,820727.0
2020-06-24 14:30:00,33.6,33.61,33.46,33.52,729835.0,33.6,33.61,33.46,33.52,729835.0
2020-06-24 14:40:00,33.53,33.56,33.28,33.36,1060478.0,33.53,33.56,33.28,33.36,1060478.0
2020-06-24 14:50:00,33.34,33.46,33.25,33.35,797132.0,33.34,33.46,33.25,33.35,797132.0
2020-06-24 15:00:00,33.36,33.6,33.35,33.54,818662.0,33.36,33.6,33.35,33.54,818662.0
2020-06-24 15:10:00,33.54,33.58,33.41,33.53,974677.0,33.54,33.58,33.41,33.53,974677.0
2020-06-24 15:20:00,33.53,33.69,33.4,33.45,1229933.0,33.53,33.69,33.4,33.45,1229933.0
2020-06-24 15:30:00,33.45,33.48,33.27,33.31,957796.0,33.45,33.48,33.27,33.31,957796.0
2020-06-24 15:40:00,33.31,33.45,33.3,33.36,947560.0,33.31,33.45,33.3,33.36,947560.0
2020-06-24 15:50:00,33.36,33.36,32.91,33.07,2828661.0,33.36,33.36,32.91,33.07,2828661.0
2020-06-25 09:30:00,31.35,32.43,31.03,32.36,4471156.0,31.35,32.43,31.03,32.36,4471156.0
2020-06-25 09:40:00,32.38,32.39,31.72,31.81,3409311.0,32.38,32.39,31.72,31.81,3409311.0
2020-06-25 09:50:00,31.84,33.17,31.8,33.0,4092297.0,31.84,33.17,31.8,33.0,4092297.0
2020-06-25 10:00:00,33.0,33.39,32.87,33.0,3129353.0,33.0,33.39,32.87,33.0,3129353.0
2020-06-25 10:10:00,33.0,33.71,32.94,33.23,3068661.0,33.0,33.71,32.94,33.23,3068661.0
2020-06-25 10:20:00,33.23,33.95,33.23,33.94,2558418.0,33.23,33.95,33.23,33.94,2558418.0
2020-06-25 10:30:00,33.94,34.04,33.17,33.36,3285856.0,33.94,34.04,33.17,33.36,3285856.0
2020-06-25 10:40:00,33.36,33.49,32.97,33.02,2510935.0,33.36,33.49,32.97,33.02,2510935.0
2020-06-25 10:50:00,33.03,33.32,32.83,33.27,2502535.0,33.03,33.32,32.83,33.27,2502535.0
2020-06-25 11:00:00,33.26,33.27,32.74,32.8,2007267.0,33.26,33.27,32.74,32.8,2007267.0
2020-06-25 11:10:00,32.8,33.49,32.79,33.3,2078482.0,32.8,33.49,32.79,33.3,2078482.0
2020-06-25 11:20:00,33.29,33.38,33.17,33.26,1756441.0,33.29,33.38,33.17,33.26,1756441.0
2020-06-25 11:30:00,33.27,33.43,32.87,33.04,2023683.0,33.27,33.43,32.87,33.04,2023683.0
2020-06-25 11:40:00,33.04,33.29,32.96,33.25,1017551.0,33.04,33.29,32.96,33.25,1017551.0
2020-06-25 11:50:00,33.25,33.35,33.16,33.23,923420.0,33.25,33.35,33.16,33.23,923420.0
2020-06-25 12:00:00,33.23,33.57,33.23,33.44,1174207.0,33.23,33.57,33.23,33.44,1174207.0
2020-06-25 12:10:00,33.43,33.7,33.37,33.63,1070164.0,33.43,33.7,33.37,33.63,1070164.0
2020-06-25 12:20:00,33.63,33.78,33.37,33.39,1291740.0,33.63,33.78,33.37,33.39,1291740.0
2020-06-25 12:30:00,33.4,33.59,33.32,33.5,1284732.0,33.4,33.59,33.32,33.5,1284732.0
2020-06-25 12:40:00,33.49,33.62,33.45,33.47,850062.0,33.49,33.62,33.45,33.47,850062.0
2020-06-25 12:50:00,33.47,33.59,33.42,33.53,795225.0,33.47,33.59,33.42,33.53,795225.0
2020-06-25 13:00:00,33.53,33.54,33.35,33.45,572671.0,33.53,33.54,33.35,33.45,572671.0
2020-06-25 13:10:00,33.45,33.47,33.28,33.37,666142.0,33.45,33.47,33.28,33.37,666142.0
2020-06-25 13:20:00,33.38,33.56,33.32,33.51,608613.0,33.38,33.56,33.32,33.51,608613.0
2020-06-25 13:30:00,33.5,33.65,33.38,33.64,999325.0,33.5,33.65,33.38,33.64,999325.0
2020-06-25 13:40:00,33.63,33.82,33.55,33.7,1202965.0,33.63,33.82,33.55,33.7,1202965.0
2020-06-25 13:50:00,33.69,33.75,33.64,33.68,646654.0,33.69,33.75,33.64,33.68,646654.0
2020-06-25 14:00:00,33.68,33.75,33.6,33.62,945154.0,33.68,33.75,33.6,33.62,945154.0
2020-06-25 14:10:00,33.62,33.95,33.56,33.89,1161926.0,33.62,33.95,33.56,33.89,1161926.0
2020-06-25 14:20:00,33.88,33.89,33.66,33.82,1033870.0,33.88,33.89,33.66,33.82,1033870.0
2020-06-25 14:30:00,33.83,33.83,33.54,33.63,1033572.0,33.83,33.83,33.54,33.63,1033572.0
2020-06-25 14:40:00,33.62,33.79,33.59,33.73,612189.0,33.62,33.79,33.59,33.73,612189.0
2020-06-25 14:50:00,33.73,33.86,33.71,33.79,731371.0,33.73,33.86,33.71,33.79,731371.0
2020-06-25 15:00:00,33.79,34.24,33.72,34.13,1750991.0,33.79,34.24,33.72,34.13,1750991.0
2020-06-25 15:10:00,34.13,34.34,34.09,34.24,1411032.0,34.13,34.34,34.09,34.24,1411032.0
2020-06-25 15:20:00,34.24,34.76,34.21,34.63,2170158.0,34.24,34.76,34.21,34.63,2170158.0
2020-06-25 15:30:00,34.63,34.73,34.39,34.44,2149183.0,34.63,34.73,34.39,34.44,2149183.0
2020-06-25 15:40:00,34.45,34.73,34.45,34.47,1785741.0,34.45,34.73,34.45,34.47,1785741.0
2020-06-25 15:50:00,34.47,34.7,34.47,34.69,1984154.0,34.47,34.7,34.47,34.69,1984154.0
2020-06-26 09:30:00,34.5,34.61,33.85,34.34,2825852.0,34.5,34.61,33.85,34.34,2825852.0
2020-06-26 09:40:00,34.31,34.43,33.43,33.61,2816641.0,34.31,34.43,33.43,33.61,2816641.0
2020-06-26 09:50:00,33.6,33.6,33.07,33.23,2570127.0,33.6,33.6,33.07,33.23,2570127.0
2020-06-26 10:00:00,33.23,33.4,32.66,32.8,2324565.0,33.23,33.4,32.66,32.8,2324565.0
2020-06-26 10:10:00,32.81,32.87,32.45,32.77,2006700.0,32.81,32.87,32.45,32.77,2006700.0
2020-06-26 10:20:00,32.75,32.83,32.32,32.75,2186612.0,32.75,32.83,32.32,32.75,2186612.0
2020-06-26 10:30:00,32.75,32.94,32.32,32.33,2190105.0,32.75,32.94,32.32,32.33,2190105.0
2020-06-26 10:40:00,32.32,32.81,32.31,32.55,1944586.0,32.32,32.81,32.31,32.55,1944586.0
2020-06-26 10:50:00,32.55,32.8,32.37,32.55,1674641.0,32.55,32.8,32.37,32.55,1674641.0
2020-06-26 11:00:00,32.56,32.87,32.47,32.71,1607950.0,32.56,32.87,32.47,32.71,1607950.0
2020-06-26 11:10:00,32.7,32.71,32.24,32.36,1653968.0,32.7,32.71,32.24,32.36,1653968.0
2020-06-26 11:20:00,32.36,32.55,32.19,32.33,1440403.0,32.36,32.55,32.19,32.33,1440403.0
2020-06-26 11:30:00,32.34,32.58,32.23,32.56,1123753.0,32.34,32.58,32.23,32.56,1123753.0
2020-06-26 11:40:00,32.54,32.61,32.31,32.47,1497579.0,32.54,32.61,32.31,32.47,1497579.0
2020-06-26 11:50:00,32.47,32.5,32.26,32.37,1211266.0,32.47,32.5,32.26,32.37,1211266.0
2020-06-26 12:00:00,32.37,32.38,32.21,32.33,843371.0,32.37,32.38,32.21,32.33,843371.0
2020-06-26 12:10:00,32.33,32.48,32.29,32.37,810688.0,32.33,32.48,32.29,32.37,810688.0
2020-06-26 12:20:00,32.37,32.78,32.27,32.76,1381348.0,32.37,32.78,32.27,32.76,1381348.0
2020-06-26 12:30:00,32.76,32.93,32.59,32.91,1272163.0,32.76,32.93,32.59,32.91,1272163.0
2020-06-26 12:40:00,32.92,32.98,32.8,32.89,1163718.0,32.92,32.98,32.8,32.89,1163718.0
2020-06-26 12:50:00,32.88,32.9,32.66,32.77,940274.0,32.88,32.9,32.66,32.77,940274.0
2020-06-26 13:00:00,32.78,32.91,32.71,32.83,778286.0,32.78,32.91,32.71,32.83,778286.0
2020-06-26 13:10:00,32.82,32.88,32.64,32.72,801315.0,32.82,32.88,32.64,32.72,801315.0
2020-06-26 13:20:00,32.73,32.76,32.43,32.44,670915.0,32.73,32.76,32.43,32.44,670915.0
2020-06-26 13:30:00,32.44,32.61,32.44,32.55,666502.0,32.44,32.61,32.44,32.55,666502.0
2020-06-26 13:40:00,32.54,32.61,32.45,32.51,525981.0,32.54,32.61,32.45,32.51,525981.0
2020-06-26 13:50:00,32.53,32.55,32.34,32.39,581745.0,32.53,32.55,32.34,32.39,581745.0
2020-06-26 14:00:00,32.39,32.47,32.32,32.38,545183.0,32.39,32.47,32.32,32.38,545183.0
2020-06-26 14:10:00,32.39,32.45,32.19,32.27,814665.0,32.39,32.45,32.19,32.27,814665.0
2020-06-26 14:20:00,32.28,32.4,32.14,32.26,1067551.0,32.28,32.4,32.14,32.26,1067551.0
2020-06-26 14:30:00,32.26,32.38,32.14,32.19,868399.0,32.26,32.38,32.14,32.19,868399.0
2020-06-26 14:40:00,32.2,32.3,32.0,32.08,966659.0,32.2,32.3,32.0,32.08,966659.0
2020-06-26 14:50:00,32.09,32.31,32.07,32.24,1070051.0,32.09,32.31,32.07,32.24,1070051.0
2020-06-26 15:00:00,32.23,32.48,32.18,32.25,1121957.0,32.23,32.48,32.18,32.25,1121957.0
2020-06-26 15:10:00,32.25,32.44,32.21,32.26,1014282.0,32.25,32.44,32.21,32.26,1014282.0
2020-06-26 15:20:00,32.27,32.4,32.19,32.37,985585.0,32.27,32.4,32.19,32.37,985585.0
2020-06-26 15:30:00,32.36,32.37,32.24,32.3,837027.0,32.36,32.37,32.24,32.3,837027.0
2020-06-26 15:40:00,32.3,32.58,32.27,32.54,1424439.0,32.3,32.58,32.27,32.54,1424439.0
2020-06-26 15:50:00,32.55,33.12,32.54,32.93,2743056.0,32.55,33.12,32.54,32.93,2743056.0
2020-06-29 09:30:00,33.21,33.49,32.25,32.35,2938218.0,33.21,33.49,32.25,32.35,2938218.0
2020-06-29 09:40:00,32.36,32.54,31.8,32.54,2543912.0,32.36,32.54,31.8,32.54,2543912.0
2020-06-29 09:50:00,32.53,33.33,32.52,32.95,2686945.0,32.53,33.33,32.52,32.95,2686945.0
2020-06-29 10:00:00,32.94,33.56,32.87,33.45,2272463.0,32.94,33.56,32.87,33.45,2272463.0
2020-06-29 10:10:00,33.47,33.59,33.14,33.48,1640304.0,33.47,33.59,33.14,33.48,1640304.0
2020-06-29 10:20:00,33.46,33.84,33.26,33.79,1668987.0,33.46,33.84,33.26,33.79,1668987.0
2020-06-29 10:30:00,33.8,34.18,33.66,34.16,2087831.0,33.8,34.18,33.66,34.16,2087831.0
2020-06-29 10:40:00,34.17,34.18,33.78,34.02,1834732.0,34.17,34.18,33.78,34.02,1834732.0
2020-06-29 10:50:00,34.01,34.11,33.62,33.86,1579761.0,34.01,34.11,33.62,33.86,1579761.0
2020-06-29 11:00:00,33.87,34.02,33.76,33.82,1248819.0,33.87,34.02,33.76,33.82,1248819.0
2020-06-29 11:10:00,33.82,33.83,33.51,33.64,1327307.0,33.82,33.83,33.51,33.64,1327307.0
2020-06-29 11:20:00,33.63,33.85,33.44,33.81,1360957.0,33.63,33.85,33.44,33.81,1360957.0
2020-06-29 11:30:00,33.81,34.15,33.68,34.1,1525253.0,33.81,34.15,33.68,34.1,1525253.0
2020-06-29 11:40:00,34.1,34.31,34.05,34.17,1582529.0,34.1,34.31,34.05,34.17,1582529.0
2020-06-29 11:50:00,34.17,34.27,34.04,34.04,1324892.0,34.17,34.27,34.04,34.04,1324892.0
2020-06-29 12:00:00,34.04,34.38,34.04,34.32,967458.0,34.04,34.38,34.04,34.32,967458.0
2020-06-29 12:10:00,34.32,34.76,34.26,34.75,1521434.0,34.32,34.76,34.26,34.75,1521434.0
2020-06-29 12:20:00,34.75,34.94,34.62,34.91,1584132.0,34.75,34.94,34.62,34.91,1584132.0
2020-06-29 12:30:00,34.91,35.21,34.89,34.94,1949132.0,34.91,35.21,34.89,34.94,1949132.0
2020-06-29 12:40:00,34.92,35.33,34.9,35.21,1672812.0,34.92,35.33,34.9,35.21,1672812.0
2020-06-29 12:50:00,35.22,35.41,35.03,35.11,1796948.0,35.22,35.41,35.03,35.11,1796948.0
2020-06-29 13:00:00,35.11,35.13,34.72,34.83,1812915.0,35.11,35.13,34.72,34.83,1812915.0
2020-06-29 13:10:00,34.84,35.14,34.81,35.14,1338202.0,34.84,35.14,34.81,35.14,1338202.0
2020-06-29 13:20:00,35.14,35.43,35.1,35.33,1316566.0,35.14,35.43,35.1,35.33,1316566.0
2020-06-29 13:30:00,35.33,35.5,35.18,35.48,1306239.0,35.33,35.5,35.18,35.48,1306239.0
2020-06-29 13:40:00,35.48,35.48,34.97,35.03,1295683.0,35.48,35.48,34.97,35.03,1295683.0
2020-06-29 13:50:00,35.02,35.17,34.84,34.99,1046529.0,35.02,35.17,34.84,34.99,1046529.0
2020-06-29 14:00:00,34.99,35.2,34.89,34.99,932488.0,34.99,35.2,34.89,34.99,932488.0
2020-06-29 14:10:00,34.98,35.33,34.96,35.2,1032864.0,34.98,35.33,34.96,35.2,1032864.0
2020-06-29 14:20:00,35.2,35.25,34.85,34.85,1333113.0,35.2,35.25,34.85,34.85,1333113.0
2020-06-29 14:30:00,34.85,34.99,34.67,34.89,1320286.0,34.85,34.99,34.67,34.89,1320286.0
2020-06-29 14:40:00,34.9,35.19,34.87,35.04,1320617.0,34.9,35.19,34.87,35.04,1320617.0
2020-06-29 14:50:00,35.03,35.09,34.83,34.97,1106318.0,35.03,35.09,34.83,34.97,1106318.0
2020-06-29 15:00:00,34.98,35.02,34.79,34.87,780007.0,34.98,35.02,34.79,34.87,780007.0
2020-06-29 15:10:00,34.87,35.16,34.76,35.12,1228678.0,34.87,35.16,34.76,35.12,1228678.0
2020-06-29 15:20:00,35.12,35.35,35.11,35.17,1471776.0,35.12,35.35,35.11,35.17,1471776.0
2020-06-29 15:30:00,35.17,35.49,35.11,35.15,1793810.0,35.17,35.49,35.11,35.15,1793810.0
2020-06-29 15:40:00,35.14,35.2,34.93,34.97,1407441.0,35.14,35.2,34.93,34.97,1407441.0
2020-06-29 15:50:00,34.98,35.3,34.97,35.29,1589101.0,34.98,35.3,34.97,35.29,1589101.0
2020-06-30 09:30:00,34.6,35.2,34.38,34.72,3066563.0,34.6,35.2,34.38,34.72,3066563.0
2020-06-30 09:40:00,34.73,34.73,33.63,33.77,3520685.0,34.73,34.73,33.63,33.77,3520685.0
2020-06-30 09:50:00,33.77,33.83,33.23,33.64,3374913.0,33.77,33.83,33.23,33.64,3374913.0
2020-06-30 10:00:00,33.65,34.24,33.6,34.17,2738864.0,33.65,34.24,33.6,34.17,2738864.0
2020-06-30 10:10:00,34.18,34.19,33.58,33.83,1819444.0,34.18,34.19,33.58,33.83,1819444.0
2020-06-30 10:20:00,33.83,34.28,33.82,34.03,1734383.0,33.83,34.28,33.82,34.03,1734383.0
2020-06-30 10:30:00,34.04,34.2,33.86,33.92,1086672.0,34.04,34.2,33.86,33.92,1086672.0
2020-06-30 10:40:00,33.92,34.3,33.92,34.27,1050916.0,33.92,34.3,33.92,34.27,1050916.0
2020-06-30 10:50:00,34.27,34.59,34.25,34.53,1543555.0,34.27,34.59,34.25,34.53,1543555.0
2020-06-30 11:00:00,34.54,35.08,34.53,34.89,2085115.0,34.54,35.08,34.53,34.89,2085115.0
2020-06-30 11:10:00,34.9,34.92,34.59,34.81,1485723.0,34.9,34.92,34.59,34.81,1485723.0
2020-06-30 11:20:00,34.81,34.87,34.56,34.59,949461.0,34.81,34.87,34.56,34.59,949461.0
2020-06-30 11:30:00,34.59,34.74,34.4,34.6,1291234.0,34.59,34.74,34.4,34.6,1291234.0
2020-06-30 11:40:00,34.6,34.84,34.48,34.72,865445.0,34.6,34.84,34.48,34.72,865445.0
2020-06-30 11:50:00,34.73,34.86,34.67,34.78,667940.0,34.73,34.86,34.67,34.78,667940.0
2020-06-30 12:00:00,34.78,34.96,34.74,34.9,697473.0,34.78,34.96,34.74,34.9,697473.0
2020-06-30 12:10:00,34.9,35.22,34.88,35.14,1325133.0,34.9,35.22,34.88,35.14,1325133.0
2020-06-30 12:20:00,35.14,35.18,34.89,34.9,1047907.0,35.14,35.18,34.89,34.9,1047907.0
2020-06-30 12:30:00,34.9,34.97,34.73,34.86,1007960.0,34.9,34.97,34.73,34.86,1007960.0
2020-06-30 12:40:00,34.85,34.91,34.63,34.75,1044203.0,34.85,34.91,34.63,34.75,1044203.0
2020-06-30 12:50:00,34.75,34.91,34.72,34.8,905072.0,34.75,34.91,34.72,34.8,905072.0
2020-06-30 13:00:00,34.79,34.93,34.74,34.89,852749.0,34.79,34.93,34.74,34.89,852749.0
2020-06-30 13:10:00,34.89,34.92,34.56,34.64,892508.0,34.89,34.92,34.56,34.64,892508.0
2020-06-30 13:20:00,34.65,34.82,34.64,34.73,636800.0,34.65,34.82,34.64,34.73,636800.0
2020-06-30 13:30:00,34.74,34.88,34.67,34.75,661879.0,34.74,34.88,34.67,34.75,661879.0
2020-06-30 13:40:00,34.76,34.79,34.58,34.76,980614.0,34.76,34.79,34.58,34.76,980614.0
2020-06-30 13:50:00,34.75,35.05,34.68,35.0,809507.0,34.75,35.05,34.68,35.0,809507.0
2020-06-30 14:00:00,35.0,35.22,34.88,35.19,1388997.0,35.0,35.22,34.88,35.19,1388997.0
2020-06-30 14:10:00,35.18,35.19,34.98,35.06,830596.0,35.18,35.19,34.98,35.06,830596.0
2020-06-30 14:20:00,35.07,35.33,34.99,35.33,905136.0,35.07,35.33,34.99,35.33,905136.0
2020-06-30 14:30:00,35.33,35.36,34.97,35.04,1062196.0,35.33,35.36,34.97,35.04,1062196.0
2020-06-30 14:40:00,35.05,35.16,34.87,35.13,803678.0,35.05,35.16,34.87,35.13,803678.0
2020-06-30 14:50:00,35.13,35.16,34.94,35.05,611624.0,35.13,35.16,34.94,35.05,611624.0
2020-06-30 15:00:00,35.05,35.08,34.88,34.94,777635.0,35.05,35.08,34.88,34.94,777635.0
2020-06-30 15:10:00,34.95,35.15,34.84,35.13,876662.0,34.95,35.15,34.84,35.13,876662.0
2020-06-30 15:20:00,35.14,35.17,34.99,35.06,1128139.0,35.14,35.17,34.99,35.06,1128139.0
2020-06-30 15:30:00,35.06,35.24,34.99,35.04,1119591.0,35.06,35.24,34.99,35.04,1119591.0
2020-06-30 15:40:00,35.05,35.11,34.82,34.83,1131091.0,35.05,35.11,34.82,34.83,1131091.0
2020-06-30 15:50:00,34.83,34.99,34.51,34.61,2156562.0,34.83,34.99,34.51,34.61,2156562.0
2020-07-01 09:30:00,36.9,38.36,36.19,37.9,8095649.0,36.9,38.36,36.19,37.9,8095649.0
2020-07-01 09:40:00,37.91,38.37,37.63,37.73,4224697.0,37.91,38.37,37.63,37.73,4224697.0
2020-07-01 09:50:00,37.73,38.0,36.93,37.15,4438524.0,37.73,38.0,36.93,37.15,4438524.0
2020-07-01 10:00:00,37.17,37.41,36.86,36.98,3454406.0,37.17,37.41,36.86,36.98,3454406.0
2020-07-01 10:10:00,36.98,37.45,36.81,36.96,3421645.0,36.98,37.45,36.81,36.96,3421645.0
2020-07-01 10:20:00,36.95,37.03,36.51,36.62,2933805.0,36.95,37.03,36.51,36.62,2933805.0
2020-07-01 10:30:00,36.63,36.86,36.14,36.39,2997839.0,36.63,36.86,36.14,36.39,2997839.0
2020-07-01 10:40:00,36.4,36.45,35.62,35.76,2966195.0,36.4,36.45,35.62,35.76,2966195.0
2020-07-01 10:50:00,35.75,36.18,35.59,36.14,3352363.0,35.75,36.18,35.59,36.14,3352363.0
2020-07-01 11:00:00,36.14,36.19,35.65,35.81,2017495.0,36.14,36.19,35.65,35.81,2017495.0
2020-07-01 11:10:00,35.8,35.83,35.26,35.34,2424219.0,35.8,35.83,35.26,35.34,2424219.0
2020-07-01 11:20:00,35.33,35.59,35.26,35.45,1995701.0,35.33,35.59,35.26,35.45,1995701.0
2020-07-01 11:30:00,35.45,35.64,35.16,35.34,2207286.0,35.45,35.64,35.16,35.34,2207286.0
2020-07-01 11:40:00,35.34,35.45,35.12,35.23,1925207.0,35.34,35.45,35.12,35.23,1925207.0
2020-07-01 11:50:00,35.23,35.38,35.13,35.38,1700583.0,35.23,35.38,35.13,35.38,1700583.0
2020-07-01 12:00:00,35.39,35.53,35.33,35.38,1718422.0,35.39,35.53,35.33,35.38,1718422.0
2020-07-01 12:10:00,35.39,35.59,35.35,35.58,1468211.0,35.39,35.59,35.35,35.58,1468211.0
2020-07-01 12:20:00,35.58,35.6,35.16,35.2,1688920.0,35.58,35.6,35.16,35.2,1688920.0
2020-07-01 12:30:00,35.19,35.29,34.88,35.09,1815224.0,35.19,35.29,34.88,35.09,1815224.0
2020-07-01 12:40:00,35.1,35.3,34.94,35.01,1583243.0,35.1,35.3,34.94,35.01,1583243.0
2020-07-01 12:50:00,35.01,35.08,34.62,34.75,1617575.0,35.01,35.08,34.62,34.75,1617575.0
2020-07-01 13:00:00,34.75,34.94,34.7,34.77,950857.0,34.75,34.94,34.7,34.77,950857.0
2020-07-01 13:10:00,34.75,34.86,34.48,34.55,1105145.0,34.75,34.86,34.48,34.55,1105145.0
2020-07-01 13:20:00,34.55,34.77,34.44,34.52,1222868.0,34.55,34.77,34.44,34.52,1222868.0
2020-07-01 13:30:00,34.52,34.67,34.36,34.62,1249419.0,34.52,34.67,34.36,34.62,1249419.0
2020-07-01 13:40:00,34.62,34.63,34.29,34.33,1300463.0,34.62,34.63,34.29,34.33,1300463.0
2020-07-01 13:50:00,34.33,34.35,34.03,34.19,1728918.0,34.33,34.35,34.03,34.19,1728918.0
2020-07-01 14:00:00,34.19,34.49,34.18,34.41,1789675.0,34.19,34.49,34.18,34.41,1789675.0
2020-07-01 14:10:00,34.41,34.74,34.33,34.68,1763716.0,34.41,34.74,34.33,34.68,1763716.0
2020-07-01 14:20:00,34.69,34.7,34.4,34.45,1219298.0,34.69,34.7,34.4,34.45,1219298.0
2020-07-01 14:30:00,34.45,34.5,34.26,34.3,1288517.0,34.45,34.5,34.26,34.3,1288517.0
2020-07-01 14:40:00,34.3,34.4,34.22,34.31,847933.0,34.3,34.4,34.22,34.31,847933.0
2020-07-01 14:50:00,34.32,34.5,34.3,34.47,947201.0,34.32,34.5,34.3,34.47,947201.0
2020-07-01 15:00:00,34.47,34.5,34.12,34.21,1275864.0,34.47,34.5,34.12,34.21,1275864.0
2020-07-01 15:10:00,34.21,34.39,34.13,34.37,853310.0,34.21,34.39,34.13,34.37,853310.0
2020-07-01 15:20:00,34.37,34.58,34.35,34.47,1341891.0,34.37,34.58,34.35,34.47,1341891.0
2020-07-01 15:30:00,34.47,34.58,34.35,34.37,910599.0,34.47,34.58,34.35,34.37,910599.0
2020-07-01 15:40:00,34.37,34.52,34.37,34.5,887366.0,34.37,34.52,34.37,34.5,887366.0
2020-07-01 15:50:00,34.49,34.52,34.35,34.45,1623128.0,34.49,34.52,34.35,34.45,1623128.0
2020-07-02 09:30:00,35.81,36.08,35.21,35.4,4453364.0,35.81,36.08,35.21,35.4,4453364.0
2020-07-02 09:40:00,35.42,35.63,34.84,35.62,3202616.0,35.42,35.63,34.84,35.62,3202616.0
2020-07-02 09:50:00,35.62,35.75,35.1,35.14,2591881.0,35.62,35.75,35.1,35.14,2591881.0
2020-07-02 10:00:00,35.14,35.2,34.85,35.01,2127582.0,35.14,35.2,34.85,35.01,2127582.0
2020-07-02 10:10:00,35.01,35.03,34.75,34.89,1675991.0,35.01,35.03,34.75,34.89,1675991.0
2020-07-02 10:20:00,34.9,34.97,34.37,34.54,2424279.0,34.9,34.97,34.37,34.54,2424279.0
2020-07-02 10:30:00,34.55,34.8,34.52,34.59,1890815.0,34.55,34.8,34.52,34.59,1890815.0
2020-07-02 10:40:00,34.59,34.92,34.58,34.7,1547766.0,34.59,34.92,34.58,34.7,1547766.0
2020-07-02 10:50:00,34.7,34.76,34.2,34.22,1850847.0,34.7,34.76,34.2,34.22,1850847.0
2020-07-02 11:00:00,34.22,34.44,34.13,34.32,1451660.0,34.22,34.44,34.13,34.32,1451660.0
2020-07-02 11:10:00,34.31,34.37,34.12,34.29,1305404.0,34.31,34.37,34.12,34.29,1305404.0
2020-07-02 11:20:00,34.28,34.55,34.25,34.55,1555462.0,34.28,34.55,34.25,34.55,1555462.0
2020-07-02 11:30:00,34.55,34.88,34.51,34.72,1691300.0,34.55,34.88,34.51,34.72,1691300.0
2020-07-02 11:40:00,34.72,35.0,34.7,34.95,1557312.0,34.72,35.0,34.7,34.95,1557312.0
2020-07-02 11:50:00,34.95,34.95,34.66,34.73,1245702.0,34.95,34.95,34.66,34.73,1245702.0
2020-07-02 12:00:00,34.72,34.76,34.57,34.65,987302.0,34.72,34.76,34.57,34.65,987302.0
2020-07-02 12:10:00,34.66,34.74,34.38,34.4,1096332.0,34.66,34.74,34.38,34.4,1096332.0
2020-07-02 12:20:00,34.4,34.65,34.29,34.62,1070288.0,34.4,34.65,34.29,34.62,1070288.0
2020-07-02 12:30:00,34.62,34.66,34.45,34.5,678854.0,34.62,34.66,34.45,34.5,678854.0
2020-07-02 12:40:00,34.51,34.61,34.43,34.59,643481.0,34.51,34.61,34.43,34.59,643481.0
2020-07-02 12:50:00,34.59,34.72,34.52,34.59,881644.0,34.59,34.72,34.52,34.59,881644.0
2020-07-02 13:00:00,34.59,34.7,34.52,34.6,733032.0,34.59,34.7,34.52,34.6,733032.0
2020-07-02 13:10:00,34.6,34.75,34.54,34.66,696995.0,34.6,34.75,34.54,34.66,696995.0
2020-07-02 13:20:00,34.67,34.72,34.6,34.7,504824.0,34.67,34.72,34.6,34.7,504824.0
2020-07-02 13:30:00,34.7,34.72,34.57,34.65,452409.0,34.7,34.72,34.57,34.65,452409.0
2020-07-02 13:40:00,34.65,34.69,34.55,34.64,627384.0,34.65,34.69,34.55,34.64,627384.0
2020-07-02 13:50:00,34.63,34.65,34.44,34.45,591416.0,34.63,34.65,34.44,34.45,591416.0
2020-07-02 14:00:00,34.44,34.51,34.36,34.38,708506.0,34.44,34.51,34.36,34.38,708506.0
2020-07-02 14:10:00,34.39,34.44,34.24,34.33,568266.0,34.39,34.44,34.24,34.33,568266.0
2020-07-02 14:20:00,34.33,34.45,34.28,34.32,636787.0,34.33,34.45,34.28,34.32,636787.0
2020-07-02 14:30:00,34.32,34.48,34.3,34.46,643708.0,34.32,34.48,34.3,34.46,643708.0
2020-07-02 14:40:00,34.46,34.47,34.31,34.36,485658.0,34.46,34.47,34.31,34.36,485658.0
2020-07-02 14:50:00,34.34,34.47,34.27,34.33,708988.0,34.34,34.47,34.27,34.33,708988.0
2020-07-02 15:00:00,34.33,34.37,34.26,34.27,446509.0,34.33,34.37,34.26,34.27,446509.0
2020-07-02 15:10:00,34.26,34.27,34.15,34.16,884478.0,34.26,34.27,34.15,34.16,884478.0
2020-07-02 15:20:00,34.17,34.3,34.15,34.2,797657.0,34.17,34.3,34.15,34.2,797657.0
2020-07-02 15:30:00,34.21,34.27,34.17,34.19,632534.0,34.21,34.27,34.17,34.19,632534.0
2020-07-02 15:40:00,34.19,34.2,33.95,34.11,1667408.0,34.19,34.2,33.95,34.11,1667408.0
2020-07-02 15:50:00,34.11,34.16,34.03,34.15,1486922.0,34.11,34.16,34.03,34.15,1486922.0
2020-07-06 09:30:00,34.76,35.06,34.22,34.52,2663648.0,34.76,35.06,34.22,34.52,2663648.0
2020-07-06 09:40:00,34.52,35.05,34.37,34.9,2152474.0,34.52,35.05,34.37,34.9,2152474.0
2020-07-06 09:50:00,34.91,35.41,34.87,35.04,2328411.0,34.91,35.41,34.87,35.04,2328411.0
2020-07-06 10:00:00,35.05,35.14,34.66,34.81,1962636.0,35.05,35.14,34.66,34.81,1962636.0
2020-07-06 10:10:00,34.8,34.88,34.21,34.41,1835238.0,34.8,34.88,34.21,34.41,1835238.0
2020-07-06 10:20:00,34.4,34.44,34.15,34.33,1228094.0,34.4,34.44,34.15,34.33,1228094.0
2020-07-06 10:30:00,34.32,34.52,34.18,34.51,1054756.0,34.32,34.52,34.18,34.51,1054756.0
2020-07-06 10:40:00,34.51,34.61,34.31,34.5,1099411.0,34.51,34.61,34.31,34.5,1099411.0
2020-07-06 10:50:00,34.5,34.55,34.41,34.45,607238.0,34.5,34.55,34.41,34.45,607238.0
2020-07-06 11:00:00,34.46,34.47,34.21,34.22,834977.0,34.46,34.47,34.21,34.22,834977.0
2020-07-06 11:10:00,34.22,34.29,33.95,34.0,1506584.0,34.22,34.29,33.95,34.0,1506584.0
2020-07-06 11:20:00,33.99,34.01,33.67,33.84,1436847.0,33.99,34.01,33.67,33.84,1436847.0
2020-07-06 11:30:00,33.84,33.87,33.65,33.68,890276.0,33.84,33.87,33.65,33.68,890276.0
2020-07-06 11:40:00,33.69,33.77,33.52,33.73,956751.0,33.69,33.77,33.52,33.73,956751.0
2020-07-06 11:50:00,33.73,33.73,33.54,33.61,789828.0,33.73,33.73,33.54,33.61,789828.0
2020-07-06 12:00:00,33.62,33.98,33.55,33.92,1042855.0,33.62,33.98,33.55,33.92,1042855.0
2020-07-06 12:10:00,33.92,34.05,33.85,34.02,806341.0,33.92,34.05,33.85,34.02,806341.0
2020-07-06 12:20:00,34.03,34.33,34.01,34.23,1287826.0,34.03,34.33,34.01,34.23,1287826.0
2020-07-06 12:30:00,34.24,34.28,34.03,34.25,1027897.0,34.24,34.28,34.03,34.25,1027897.0
2020-07-06 12:40:00,34.25,34.33,34.09,34.28,966221.0,34.25,34.33,34.09,34.28,966221.0
2020-07-06 12:50:00,34.28,34.31,34.19,34.3,512098.0,34.28,34.31,34.19,34.3,512098.0
2020-07-06 13:00:00,34.31,34.38,34.06,34.16,818353.0,34.31,34.38,34.06,34.16,818353.0
2020-07-06 13:10:00,34.16,34.28,34.11,34.23,496997.0,34.16,34.28,34.11,34.23,496997.0
2020-07-06 13:20:00,34.23,34.45,34.23,34.4,553857.0,34.23,34.45,34.23,34.4,553857.0
2020-07-06 13:30:00,34.4,34.64,34.3,34.64,801282.0,34.4,34.64,34.3,34.64,801282.0
2020-07-06 13:40:00,34.64,34.78,34.47,34.75,945930.0,34.64,34.78,34.47,34.75,945930.0
2020-07-06 13:50:00,34.76,34.99,34.75,34.92,1406400.0,34.76,34.99,34.75,34.92,1406400.0
2020-07-06 14:00:00,34.92,34.95,34.64,34.83,1150065.0,34.92,34.95,34.64,34.83,1150065.0
2020-07-06 14:10:00,34.83,34.88,34.57,34.58,883788.0,34.83,34.88,34.57,34.58,883788.0
2020-07-06 14:20:00,34.59,34.85,34.56,34.8,735810.0,34.59,34.85,34.56,34.8,735810.0
2020-07-06 14:30:00,34.8,34.88,34.73,34.82,521312.0,34.8,34.88,34.73,34.82,521312.0
2020-07-06 14:40:00,34.82,34.86,34.66,34.8,472955.0,34.82,34.86,34.66,34.8,472955.0
2020-07-06 14:50:00,34.79,35.09,34.75,35.04,1142859.0,34.79,35.09,34.75,35.04,1142859.0
2020-07-06 15:00:00,35.04,35.33,35.02,35.27,1411652.0,35.04,35.33,35.02,35.27,1411652.0
2020-07-06 15:10:00,35.27,35.32,35.04,35.09,895554.0,35.27,35.32,35.04,35.09,895554.0
2020-07-06 15:20:00,35.09,35.21,35.06,35.1,671247.0,35.09,35.21,35.06,35.1,671247.0
2020-07-06 15:30:00,35.11,35.17,35.01,35.12,785764.0,35.11,35.17,35.01,35.12,785764.0
2020-07-06 15:40:00,35.11,35.25,35.1,35.24,839247.0,35.11,35.25,35.1,35.24,839247.0
2020-07-06 15:50:00,35.24,35.27,35.13,35.19,1386052.0,35.24,35.27,35.13,35.19,1386052.0
2020-07-07 09:30:00,34.07,34.12,33.27,33.41,4349697.0,34.07,34.12,33.27,33.41,4349697.0
2020-07-07 09:40:00,33.42,33.53,32.82,33.02,3857314.0,33.42,33.53,32.82,33.02,3857314.0
2020-07-07 09:50:00,33.01,33.13,32.67,33.02,2847871.0,33.01,33.13,32.67,33.02,2847871.0
2020-07-07 10:00:00,33.02,33.19,32.81,32.91,2106842.0,33.02,33.19,32.81,32.91,2106842.0
2020-07-07 10:10:00,32.9,33.21,32.84,33.11,1648388.0,32.9,33.21,32.84,33.11,1648388.0
2020-07-07 10:20:00,33.1,33.12,32.86,32.98,1490168.0,33.1,33.12,32.86,32.98,1490168.0
2020-07-07 10:30:00,32.98,33.09,32.9,33.06,977654.0,32.98,33.09,32.9,33.06,977654.0
2020-07-07 10:40:00,33.06,33.07,32.83,32.91,1208450.0,33.06,33.07,32.83,32.91,1208450.0
2020-07-07 10:50:00,32.91,33.23,32.9,33.22,1099534.0,32.91,33.23,32.9,33.22,1099534.0
2020-07-07 11:00:00,33.22,33.37,33.07,33.34,1243461.0,33.22,33.37,33.07,33.34,1243461.0
2020-07-07 11:10:00,33.33,33.61,33.31,33.46,1312702.0,33.33,33.61,33.31,33.46,1312702.0
2020-07-07 11:20:00,33.47,33.58,33.38,33.48,880815.0,33.47,33.58,33.38,33.48,880815.0
2020-07-07 11:30:00,33.48,33.48,33.25,33.29,868031.0,33.48,33.48,33.25,33.29,868031.0
2020-07-07 11:40:00,33.29,33.38,33.22,33.36,532451.0,33.29,33.38,33.22,33.36,532451.0
2020-07-07 11:50:00,33.37,33.38,33.13,33.18,749485.0,33.37,33.38,33.13,33.18,749485.0
2020-07-07 12:00:00,33.18,33.36,33.15,33.33,618747.0,33.18,33.36,33.15,33.33,618747.0
2020-07-07 12:10:00,33.31,33.35,33.22,33.31,418410.0,33.31,33.35,33.22,33.31,418410.0
2020-07-07 12:20:00,33.31,33.33,33.25,33.32,351744.0,33.31,33.33,33.25,33.32,351744.0
2020-07-07 12:30:00,33.32,33.44,33.28,33.36,510184.0,33.32,33.44,33.28,33.36,510184.0
2020-07-07 12:40:00,33.38,33.41,33.26,33.31,477198.0,33.38,33.41,33.26,33.31,477198.0
2020-07-07 12:50:00,33.3,33.31,33.08,33.21,730969.0,33.3,33.31,33.08,33.21,730969.0
2020-07-07 13:00:00,33.22,33.36,33.18,33.27,645726.0,33.22,33.36,33.18,33.27,645726.0
2020-07-07 13:10:00,33.27,33.34,33.04,33.05,956895.0,33.27,33.34,33.04,33.05,956895.0
2020-07-07 13:20:00,33.05,33.14,33.01,33.1,598438.0,33.05,33.14,33.01,33.1,598438.0
2020-07-07 13:30:00,33.09,33.09,32.93,33.01,793897.0,33.09,33.09,32.93,33.01,793897.0
2020-07-07 13:40:00,33.02,33.09,32.99,33.09,417743.0,33.02,33.09,32.99,33.09,417743.0
2020-07-07 13:50:00,33.09,33.17,33.04,33.15,529493.0,33.09,33.17,33.04,33.15,529493.0
2020-07-07 14:00:00,33.14,33.15,32.98,33.04,616687.0,33.14,33.15,32.98,33.04,616687.0
2020-07-07 14:10:00,33.04,33.08,32.98,33.04,346997.0,33.04,33.08,32.98,33.04,346997.0
2020-07-07 14:20:00,33.04,33.07,32.76,32.78,1038246.0,33.04,33.07,32.76,32.78,1038246.0
2020-07-07 14:30:00,32.77,32.78,32.57,32.6,1271370.0,32.77,32.78,32.57,32.6,1271370.0
2020-07-07 14:40:00,32.59,32.81,32.58,32.66,1043042.0,32.59,32.81,32.58,32.66,1043042.0
2020-07-07 14:50:00,32.65,32.78,32.6,32.76,661742.0,32.65,32.78,32.6,32.76,661742.0
2020-07-07 15:00:00,32.76,32.81,32.64,32.65,828487.0,32.76,32.81,32.64,32.65,828487.0
2020-07-07 15:10:00,32.66,32.68,32.45,32.55,1128422.0,32.66,32.68,32.45,32.55,1128422.0
2020-07-07 15:20:00,32.54,32.69,32.38,32.62,1036302.0,32.54,32.69,32.38,32.62,1036302.0
2020-07-07 15:30:00,32.62,32.65,32.52,32.59,819040.0,32.62,32.65,32.52,32.59,819040.0
2020-07-07 15:40:00,32.59,32.66,32.56,32.59,943183.0,32.59,32.66,32.56,32.59,943183.0
2020-07-07 15:50:00,32.6,32.6,32.47,32.58,1391094.0,32.6,32.6,32.47,32.58,1391094.0
2020-07-08 09:30:00,31.64,32.49,31.37,32.22,3842220.0,31.64,32.49,31.37,32.22,3842220.0
2020-07-08 09:40:00,32.22,32.42,31.82,32.37,2198152.0,32.22,32.42,31.82,32.37,2198152.0
2020-07-08 09:50:00,32.36,32.85,32.28,32.67,2505732.0,32.36,32.85,32.28,32.67,2505732.0
2020-07-08 10:00:00,32.69,33.03,32.67,32.85,2100640.0,32.69,33.03,32.67,32.85,2100640.0
2020-07-08 10:10:00,32.84,32.91,32.47,32.52,1578414.0,32.84,32.91,32.47,32.52,1578414.0
2020-07-08 10:20:00,32.53,32.58,32.23,32.3,1577344.0,32.53,32.58,32.23,32.3,1577344.0
2020-07-08 10:30:00,32.32,32.68,32.24,32.58,1271454.0,32.32,32.68,32.24,32.58,1271454.0
2020-07-08 10:40:00,32.57,32.65,32.37,32.39,966690.0,32.57,32.65,32.37,32.39,966690.0
2020-07-08 10:50:00,32.4,32.63,32.34,32.52,797042.0,32.4,32.63,32.34,32.52,797042.0
2020-07-08 11:00:00,32.51,32.53,32.19,32.23,1057874.0,32.51,32.53,32.19,32.23,1057874.0
2020-07-08 11:10:00,32.23,32.29,31.96,32.0,1291516.0,32.23,32.29,31.96,32.0,1291516.0
2020-07-08 11:20:00,32.0,32.09,31.84,31.96,1574460.0,32.0,32.09,31.84,31.96,1574460.0
2020-07-08 11:30:00,31.96,32.01,31.69,31.85,1445053.0,31.96,32.01,31.69,31.85,1445053.0
2020-07-08 11:40:00,31.85,31.86,31.62,31.7,1237207.0,31.85,31.86,31.62,31.7,1237207.0
2020-07-08 11:50:00,31.69,31.8,31.58,31.7,1030126.0,31.69,31.8,31.58,31.7,1030126.0
2020-07-08 12:00:00,31.69,31.73,31.42,31.54,1566090.0,31.69,31.73,31.42,31.54,1566090.0
2020-07-08 12:10:00,31.54,31.83,31.54,31.75,1095348.0,31.54,31.83,31.54,31.75,1095348.0
2020-07-08 12:20:00,31.76,31.77,31.46,31.64,1153210.0,31.76,31.77,31.46,31.64,1153210.0
2020-07-08 12:30:00,31.64,31.67,31.52,31.56,685197.0,31.64,31.67,31.52,31.56,685197.0
2020-07-08 12:40:00,31.57,31.74,31.55,31.71,738748.0,31.57,31.74,31.55,31.71,738748.0
2020-07-08 12:50:00,31.73,31.76,31.62,31.71,572788.0,31.73,31.76,31.62,31.71,572788.0
2020-07-08 13:00:00,31.71,31.72,31.52,31.55,777902.0,31.71,31.72,31.52,31.55,777902.0
2020-07-08 13:10:00,31.55,31.56,31.39,31.4,766235.0,31.55,31.56,31.39,31.4,766235.0
2020-07-08 13:20:00,31.39,31.53,31.32,31.46,900612.0,31.39,31.53,31.32,31.46,900612.0
2020-07-08 13:30:00,31.46,31.65,31.45,31.64,577964.0,31.46,31.65,31.45,31.64,577964.0
2020-07-08 13:40:00,31.64,31.74,31.59,31.71,551157.0,31.64,31.74,31.59,31.71,551157.0
2020-07-08 13:50:00,31.71,32.04,31.68,31.96,1388134.0,31.71,32.04,31.68,31.96,1388134.0
2020-07-08 14:00:00,31.96,32.21,31.92,32.19,1224595.0,31.96,32.21,31.92,32.19,1224595.0
2020-07-08 14:10:00,32.2,32.45,32.13,32.44,1268556.0,32.2,32.45,32.13,32.44,1268556.0
2020-07-08 14:20:00,32.45,32.59,32.33,32.39,1675304.0,32.45,32.59,32.33,32.39,1675304.0
2020-07-08 14:30:00,32.41,32.41,32.03,32.08,1833536.0,32.41,32.41,32.03,32.08,1833536.0
2020-07-08 14:40:00,32.08,32.26,32.01,32.26,1123645.0,32.08,32.26,32.01,32.26,1123645.0
2020-07-08 14:50:00,32.26,32.42,32.14,32.39,1180135.0,32.26,32.42,32.14,32.39,1180135.0
2020-07-08 15:00:00,32.4,32.55,32.37,32.52,999725.0,32.4,32.55,32.37,32.52,999725.0
2020-07-08 15:10:00,32.51,32.81,32.51,32.73,1431107.0,32.51,32.81,32.51,32.73,1431107.0
2020-07-08 15:20:00,32.73,32.98,32.7,32.77,1688879.0,32.73,32.98,32.7,32.77,1688879.0
2020-07-08 15:30:00,32.77,32.9,32.55,32.59,1356909.0,32.77,32.9,32.55,32.59,1356909.0
2020-07-08 15:40:00,32.59,32.75,32.48,32.64,1304766.0,32.59,32.75,32.48,32.64,1304766.0
2020-07-08 15:50:00,32.64,32.68,32.44,32.54,1222316.0,32.64,32.68,32.44,32.54,1222316.0
2020-07-09 09:30:00,32.0,32.49,31.58,31.7,2465971.0,32.0,32.49,31.58,31.7,2465971.0
2020-07-09 09:40:00,31.68,31.84,31.26,31.38,2291386.0,31.68,31.84,31.26,31.38,2291386.0
2020-07-09 09:50:00,31.36,31.45,31.08,31.3,2036421.0,31.36,31.45,31.08,31.3,2036421.0
2020-07-09 10:00:00,31.29,31.47,31.18,31.25,1542111.0,31.29,31.47,31.18,31.25,1542111.0
2020-07-09 10:10:00,31.25,31.25,30.72,30.87,2743254.0,31.25,31.25,30.72,30.87,2743254.0
2020-07-09 10:20:00,30.87,31.07,30.74,31.05,1462865.0,30.87,31.07,30.74,31.05,1462865.0
2020-07-09 10:30:00,31.04,31.14,30.81,30.9,1757520.0,31.04,31.14,30.81,30.9,1757520.0
2020-07-09 10:40:00,30.9,30.91,30.59,30.71,1712966.0,30.9,30.91,30.59,30.71,1712966.0
2020-07-09 10:50:00,30.71,30.86,30.44,30.46,1430319.0,30.71,30.86,30.44,30.46,1430319.0
2020-07-09 11:00:00,30.46,30.46,30.01,30.37,2636785.0,30.46,30.46,30.01,30.37,2636785.0
2020-07-09 11:10:00,30.36,30.45,30.07,30.09,1646455.0,30.36,30.45,30.07,30.09,1646455.0
2020-07-09 11:20:00,30.08,30.65,30.08,30.6,1391648.0,30.08,30.65,30.08,30.6,1391648.0
2020-07-09 11:30:00,30.6,30.68,30.47,30.55,1292772.0,30.6,30.68,30.47,30.55,1292772.0
2020-07-09 11:40:00,30.55,30.71,30.4,30.62,1162812.0,30.55,30.71,30.4,30.62,1162812.0
2020-07-09 11:50:00,30.62,30.78,30.52,30.74,1031953.0,30.62,30.78,30.52,30.74,1031953.0
2020-07-09 12:00:00,30.75,31.06,30.74,30.79,1507739.0,30.75,31.06,30.74,30.79,1507739.0
2020-07-09 12:10:00,30.78,30.88,30.48,30.52,1242432.0,30.78,30.88,30.48,30.52,1242432.0
2020-07-09 12:20:00,30.53,30.63,30.44,30.48,944459.0,30.53,30.63,30.44,30.48,944459.0
2020-07-09 12:30:00,30.49,30.56,30.35,30.35,807540.0,30.49,30.56,30.35,30.35,807540.0
2020-07-09 12:40:00,30.37,30.56,30.33,30.52,702587.0,30.37,30.56,30.33,30.52,702587.0
2020-07-09 12:50:00,30.51,30.76,30.45,30.72,924872.0,30.51,30.76,30.45,30.72,924872.0
2020-07-09 13:00:00,30.71,30.81,30.66,30.72,858463.0,30.71,30.81,30.66,30.72,858463.0
2020-07-09 13:10:00,30.72,30.75,30.57,30.68,876735.0,30.72,30.75,30.57,30.68,876735.0
2020-07-09 13:20:00,30.68,30.69,30.47,30.6,856857.0,30.68,30.69,30.47,30.6,856857.0
2020-07-09 13:30:00,30.61,30.64,30.48,30.62,595126.0,30.61,30.64,30.48,30.62,595126.0
2020-07-09 13:40:00,30.61,30.71,30.56,30.6,566381.0,30.61,30.71,30.56,30.6,566381.0
2020-07-09 13:50:00,30.59,30.61,30.38,30.45,691379.0,30.59,30.61,30.38,30.45,691379.0
2020-07-09 14:00:00,30.45,30.59,30.4,30.51,619949.0,30.45,30.59,30.4,30.51,619949.0
2020-07-09 14:10:00,30.51,30.55,30.43,30.5,536141.0,30.51,30.55,30.43,30.5,536141.0
2020-07-09 14:20:00,30.51,30.53,30.18,30.28,1057161.0,30.51,30.53,30.18,30.28,1057161.0
2020-07-09 14:30:00,30.29,30.31,30.13,30.17,709333.0,30.29,30.31,30.13,30.17,709333.0
2020-07-09 14:40:00,30.18,30.42,30.17,30.35,954489.0,30.18,30.42,30.17,30.35,954489.0
2020-07-09 14:50:00,30.36,30.37,30.28,30.3,368105.0,30.36,30.37,30.28,30.3,368105.0
2020-07-09 15:00:00,30.3,30.34,30.21,30.21,458552.0,30.3,30.34,30.21,30.21,458552.0
2020-07-09 15:10:00,30.21,30.3,30.06,30.08,989567.0,30.21,30.3,30.06,30.08,989567.0
2020-07-09 15:20:00,30.07,30.15,29.96,30.01,1316476.0,30.07,30.15,29.96,30.01,1316476.0
2020-07-09 15:30:00,30.0,30.32,29.98,30.28,1185593.0,30.0,30.32,29.98,30.28,1185593.0
2020-07-09 15:40:00,30.28,30.36,30.14,30.29,1158877.0,30.28,30.36,30.14,30.29,1158877.0
2020-07-09 15:50:00,30.28,30.29,30.08,30.16,1787371.0,30.28,30.29,30.08,30.16,1787371.0
2020-07-10 09:30:00,29.34,30.58,29.23,30.49,4873600.0,29.34,30.58,29.23,30.49,4873600.0
2020-07-10 09:40:00,30.49,31.06,30.28,30.72,4028607.0,30.49,31.06,30.28,30.72,4028607.0
2020-07-10 09:50:00,30.72,31.0,30.41,30.92,3315639.0,30.72,31.0,30.41,30.92,3315639.0
2020-07-10 10:00:00,30.91,30.92,30.44,30.59,2760104.0,30.91,30.92,30.44,30.59,2760104.0
2020-07-10 10:10:00,30.59,31.06,30.56,30.72,2391098.0,30.59,31.06,30.56,30.72,2391098.0
2020-07-10 10:20:00,30.72,30.81,30.53,30.66,1606641.0,30.72,30.81,30.53,30.66,1606641.0
2020-07-10 10:30:00,30.65,30.99,30.54,30.74,1669036.0,30.65,30.99,30.54,30.74,1669036.0
2020-07-10 10:40:00,30.74,31.36,30.74,31.28,2677504.0,30.74,31.36,30.74,31.28,2677504.0
2020-07-10 10:50:00,31.27,31.48,31.17,31.36,1945518.0,31.27,31.48,31.17,31.36,1945518.0
2020-07-10 11:00:00,31.36,31.43,31.05,31.4,2039171.0,31.36,31.43,31.05,31.4,2039171.0
2020-07-10 11:10:00,31.4,31.6,31.24,31.33,2215541.0,31.4,31.6,31.24,31.33,2215541.0
2020-07-10 11:20:00,31.32,31.44,31.24,31.4,1227299.0,31.32,31.44,31.24,31.4,1227299.0
2020-07-10 11:30:00,31.4,31.48,31.26,31.36,1468787.0,31.4,31.48,31.26,31.36,1468787.0
2020-07-10 11:40:00,31.37,31.69,31.37,31.58,1652173.0,31.37,31.69,31.37,31.58,1652173.0
2020-07-10 11:50:00,31.59,31.97,31.54,31.94,1768238.0,31.59,31.97,31.54,31.94,1768238.0
2020-07-10 12:00:00,31.94,32.35,31.84,32.28,2717948.0,31.94,32.35,31.84,32.28,2717948.0
2020-07-10 12:10:00,32.28,32.3,31.73,31.79,2752848.0,32.28,32.3,31.73,31.79,2752848.0
2020-07-10 12:20:00,31.79,32.07,31.76,31.8,1960143.0,31.79,32.07,31.76,31.8,1960143.0
2020-07-10 12:30:00,31.8,31.84,31.61,31.77,1890225.0,31.8,31.84,31.61,31.77,1890225.0
2020-07-10 12:40:00,31.76,32.0,31.65,31.97,1423008.0,31.76,32.0,31.65,31.97,1423008.0
2020-07-10 12:50:00,31.96,32.25,31.95,32.11,1984665.0,31.96,32.25,31.95,32.11,1984665.0
2020-07-10 13:00:00,32.12,32.18,31.97,32.08,1093434.0,32.12,32.18,31.97,32.08,1093434.0
2020-07-10 13:10:00,32.08,32.13,31.89,31.95,948262.0,32.08,32.13,31.89,31.95,948262.0
2020-07-10 13:20:00,31.96,32.18,31.91,32.11,994987.0,31.96,32.18,31.91,32.11,994987.0
2020-07-10 13:30:00,32.12,32.28,32.07,32.22,1016595.0,32.12,32.28,32.07,32.22,1016595.0
2020-07-10 13:40:00,32.22,32.44,32.19,32.38,1480217.0,32.22,32.44,32.19,32.38,1480217.0
2020-07-10 13:50:00,32.39,32.66,32.34,32.59,1857167.0,32.39,32.66,32.34,32.59,1857167.0
2020-07-10 14:00:00,32.6,32.9,32.6,32.8,2136580.0,32.6,32.9,32.6,32.8,2136580.0
2020-07-10 14:10:00,32.8,32.88,32.62,32.71,1524968.0,32.8,32.88,32.62,32.71,1524968.0
2020-07-10 14:20:00,32.71,32.73,32.52,32.62,1486508.0,32.71,32.73,32.52,32.62,1486508.0
2020-07-10 14:30:00,32.62,32.84,32.62,32.8,1017406.0,32.62,32.84,32.62,32.8,1017406.0
2020-07-10 14:40:00,32.79,32.9,32.72,32.8,1010332.0,32.79,32.9,32.72,32.8,1010332.0
2020-07-10 14:50:00,32.8,32.85,32.43,32.46,1615027.0,32.8,32.85,32.43,32.46,1615027.0
2020-07-10 15:00:00,32.45,32.47,32.22,32.4,2079871.0,32.45,32.47,32.22,32.4,2079871.0
2020-07-10 15:10:00,32.4,32.7,32.39,32.68,1689687.0,32.4,32.7,32.39,32.68,1689687.0
2020-07-10 15:20:00,32.68,32.71,32.52,32.62,1607827.0,32.68,32.71,32.52,32.62,1607827.0
2020-07-10 15:30:00,32.62,32.63,32.38,32.46,1313477.0,32.62,32.63,32.38,32.46,1313477.0
2020-07-10 15:40:00,32.47,32.64,32.33,32.63,1609926.0,32.47,32.64,32.33,32.63,1609926.0
2020-07-10 15:50:00,32.62,32.71,32.57,32.65,2256066.0,32.62,32.71,32.57,32.65,2256066.0
2020-07-13 09:30:00,33.16,33.37,31.61,31.72,4349753.0,33.16,33.37,31.61,31.72,4349753.0
2020-07-13 09:40:00,31.72,32.1,31.1,31.65,3792877.0,31.72,32.1,31.1,31.65,3792877.0
2020-07-13 09:50:00,31.65,31.79,31.2,31.22,2522547.0,31.65,31.79,31.2,31.22,2522547.0
2020-07-13 10:00:00,31.23,31.62,31.01,31.6,2162244.0,31.23,31.62,31.01,31.6,2162244.0
2020-07-13 10:10:00,31.61,31.67,31.3,31.53,1900562.0,31.61,31.67,31.3,31.53,1900562.0
2020-07-13 10:20:00,31.52,31.7,31.47,31.65,1216000.0,31.52,31.7,31.47,31.65,1216000.0
2020-07-13 10:30:00,31.64,32.0,31.41,31.44,2193892.0,31.64,32.0,31.41,31.44,2193892.0
2020-07-13 10:40:00,31.45,31.77,31.32,31.72,1660846.0,31.45,31.77,31.32,31.72,1660846.0
2020-07-13 10:50:00,31.72,31.74,31.52,31.69,1133315.0,31.72,31.74,31.52,31.69,1133315.0
2020-07-13 11:00:00,31.69,31.85,31.52,31.78,1151624.0,31.69,31.85,31.52,31.78,1151624.0
2020-07-13 11:10:00,31.78,31.81,31.42,31.54,1107166.0,31.78,31.81,31.42,31.54,1107166.0
2020-07-13 11:20:00,31.53,31.69,31.47,31.57,716248.0,31.53,31.69,31.47,31.57,716248.0
2020-07-13 11:30:00,31.58,31.65,31.45,31.53,717566.0,31.58,31.65,31.45,31.53,717566.0
2020-07-13 11:40:00,31.53,31.67,31.45,31.66,757704.0,31.53,31.67,31.45,31.66,757704.0
2020-07-13 11:50:00,31.66,31.79,31.6,31.68,756414.0,31.66,31.79,31.6,31.68,756414.0
2020-07-13 12:00:00,31.68,31.97,31.67,31.88,1002723.0,31.68,31.97,31.67,31.88,1002723.0
2020-07-13 12:10:00,31.86,31.88,31.76,31.87,555246.0,31.86,31.88,31.76,31.87,555246.0
2020-07-13 12:20:00,31.87,32.03,31.84,31.92,793700.0,31.87,32.03,31.84,31.92,793700.0
2020-07-13 12:30:00,31.93,32.33,31.93,32.31,1252905.0,31.93,32.33,31.93,32.31,1252905.0
2020-07-13 12:40:00,32.3,32.5,32.25,32.35,1465261.0,32.3,32.5,32.25,32.35,1465261.0
2020-07-13 12:50:00,32.35,32.43,32.3,32.41,849744.0,32.35,32.43,32.3,32.41,849744.0
2020-07-13 13:00:00,32.41,32.68,32.31,32.67,1069544.0,32.41,32.68,32.31,32.67,1069544.0
2020-07-13 13:10:00,32.66,32.9,32.61,32.73,1428409.0,32.66,32.9,32.61,32.73,1428409.0
2020-07-13 13:20:00,32.74,32.9,32.37,32.55,1372391.0,32.74,32.9,32.37,32.55,1372391.0
2020-07-13 13:30:00,32.55,32.75,32.49,32.54,1004332.0,32.55,32.75,32.49,32.54,1004332.0
2020-07-13 13:40:00,32.55,32.81,32.51,32.61,1111531.0,32.55,32.81,32.51,32.61,1111531.0
2020-07-13 13:50:00,32.62,32.76,32.46,32.46,895817.0,32.62,32.76,32.46,32.46,895817.0
2020-07-13 14:00:00,32.46,32.47,32.0,32.06,1412069.0,32.46,32.47,32.0,32.06,1412069.0
2020-07-13 14:10:00,32.07,32.32,32.0,32.3,1159261.0,32.07,32.32,32.0,32.3,1159261.0
2020-07-13 14:20:00,32.3,32.33,32.05,32.16,792792.0,32.3,32.33,32.05,32.16,792792.0
2020-07-13 14:30:00,32.15,32.22,32.03,32.13,690446.0,32.15,32.22,32.03,32.13,690446.0
2020-07-13 14:40:00,32.12,32.51,32.09,32.48,1040977.0,32.12,32.51,32.09,32.48,1040977.0
2020-07-13 14:50:00,32.48,32.57,32.37,32.54,825091.0,32.48,32.57,32.37,32.54,825091.0
2020-07-13 15:00:00,32.54,32.55,32.31,32.41,771619.0,32.54,32.55,32.31,32.41,771619.0
2020-07-13 15:10:00,32.42,32.55,32.4,32.48,758882.0,32.42,32.55,32.4,32.48,758882.0
2020-07-13 15:20:00,32.48,32.55,32.16,32.18,901833.0,32.48,32.55,32.16,32.18,901833.0
2020-07-13 15:30:00,32.17,32.2,31.58,31.61,1887663.0,32.17,32.2,31.58,31.61,1887663.0
2020-07-13 15:40:00,31.61,31.98,31.59,31.73,1579648.0,31.61,31.98,31.59,31.73,1579648.0
2020-07-13 15:50:00,31.73,31.83,31.65,31.74,1399174.0,31.73,31.83,31.65,31.74,1399174.0
2020-07-14 09:30:00,30.7,31.3,30.42,31.28,2832547.0,30.7,31.3,30.42,31.28,2832547.0
2020-07-14 09:40:00,31.28,31.68,31.05,31.57,2271626.0,31.28,31.68,31.05,31.57,2271626.0
2020-07-14 09:50:00,31.56,32.08,31.32,31.89,2287163.0,31.56,32.08,31.32,31.89,2287163.0
2020-07-14 10:00:00,31.87,32.17,31.47,31.54,2327760.0,31.87,32.17,31.47,31.54,2327760.0
2020-07-14 10:10:00,31.54,31.91,31.49,31.81,1676596.0,31.54,31.91,31.49,31.81,1676596.0
2020-07-14 10:20:00,31.8,32.14,31.66,32.09,1926506.0,31.8,32.14,31.66,32.09,1926506.0
2020-07-14 10:30:00,32.07,32.27,31.9,32.19,1641117.0,32.07,32.27,31.9,32.19,1641117.0
2020-07-14 10:40:00,32.19,32.32,31.92,31.98,1415154.0,32.19,32.32,31.92,31.98,1415154.0
2020-07-14 10:50:00,31.97,32.09,31.67,31.75,1271279.0,31.97,32.09,31.67,31.75,1271279.0
2020-07-14 11:00:00,31.75,32.22,31.67,32.05,1327040.0,31.75,32.22,31.67,32.05,1327040.0
2020-07-14 11:10:00,32.06,32.11,31.83,31.91,947066.0,32.06,32.11,31.83,31.91,947066.0
2020-07-14 11:20:00,31.92,31.96,31.55,31.62,1376247.0,31.92,31.96,31.55,31.62,1376247.0
2020-07-14 11:30:00,31.63,31.9,31.54,31.64,1273507.0,31.63,31.9,31.54,31.64,1273507.0
2020-07-14 11:40:00,31.63,31.76,31.57,31.73,894867.0,31.63,31.76,31.57,31.73,894867.0
2020-07-14 11:50:00,31.71,31.91,31.71,31.88,1066118.0,31.71,31.91,31.71,31.88,1066118.0
2020-07-14 12:00:00,31.88,31.97,31.64,31.7,780386.0,31.88,31.97,31.64,31.7,780386.0
2020-07-14 12:10:00,31.7,31.96,31.65,31.85,800973.0,31.7,31.96,31.65,31.85,800973.0
2020-07-14 12:20:00,31.84,31.87,31.72,31.8,520283.0,31.84,31.87,31.72,31.8,520283.0
2020-07-14 12:30:00,31.8,31.94,31.79,31.87,550501.0,31.8,31.94,31.79,31.87,550501.0
2020-07-14 12:40:00,31.87,31.97,31.85,31.88,638152.0,31.87,31.97,31.85,31.88,638152.0
2020-07-14 12:50:00,31.87,31.9,31.72,31.88,559784.0,31.87,31.9,31.72,31.88,559784.0
2020-07-14 13:00:00,31.88,31.92,31.71,31.74,379437.0,31.88,31.92,31.71,31.74,379437.0
2020-07-14 13:10:00,31.74,31.78,31.62,31.69,504780.0,31.74,31.78,31.62,31.69,504780.0
2020-07-14 13:20:00,31.69,31.78,31.64,31.65,507306.0,31.69,31.78,31.64,31.65,507306.0
2020-07-14 13:30:00,31.64,31.71,31.56,31.71,515455.0,31.64,31.71,31.56,31.71,515455.0
2020-07-14 13:40:00,31.71,31.74,31.56,31.64,380011.0,31.71,31.74,31.56,31.64,380011.0
2020-07-14 13:50:00,31.64,31.89,31.61,31.84,1115387.0,31.64,31.89,31.61,31.84,1115387.0
2020-07-14 14:00:00,31.85,31.93,31.73,31.83,788068.0,31.85,31.93,31.73,31.83,788068.0
2020-07-14 14:10:00,31.84,31.9,31.77,31.9,627150.0,31.84,31.9,31.77,31.9,627150.0
2020-07-14 14:20:00,31.9,31.98,31.74,31.75,676159.0,31.9,31.98,31.74,31.75,676159.0
2020-07-14 14:30:00,31.75,31.88,31.7,31.83,597180.0,31.75,31.88,31.7,31.83,597180.0
2020-07-14 14:40:00,31.83,31.9,31.77,31.79,437258.0,31.83,31.9,31.77,31.79,437258.0
2020-07-14 14:50:00,31.8,31.96,31.78,31.96,463809.0,31.8,31.96,31.78,31.96,463809.0
2020-07-14 15:00:00,31.96,32.02,31.82,31.83,816166.0,31.96,32.02,31.82,31.83,816166.0
2020-07-14 15:10:00,31.84,31.9,31.6,31.69,624438.0,31.84,31.9,31.6,31.69,624438.0
2020-07-14 15:20:00,31.7,31.73,31.62,31.72,464436.0,31.7,31.73,31.62,31.72,464436.0
2020-07-14 15:30:00,31.72,31.82,31.68,31.81,430758.0,31.72,31.82,31.68,31.81,430758.0
2020-07-14 15:40:00,31.81,31.82,31.67,31.79,487125.0,31.81,31.82,31.67,31.79,487125.0
2020-07-14 15:50:00,31.79,31.82,31.65,31.75,826837.0,31.79,31.82,31.65,31.75,826837.0
2020-07-15 09:30:00,34.07,34.58,33.43,33.67,5565303.0,34.07,34.58,33.43,33.67,5565303.0
2020-07-15 09:40:00,33.67,34.17,33.62,33.86,2749265.0,33.67,34.17,33.62,33.86,2749265.0
2020-07-15 09:50:00,33.86,34.06,33.57,33.86,2311943.0,33.86,34.06,33.57,33.86,2311943.0
2020-07-15 10:00:00,33.86,33.88,33.16,33.5,2811356.0,33.86,33.88,33.16,33.5,2811356.0
2020-07-15 10:10:00,33.49,33.81,33.31,33.79,1723645.0,33.49,33.81,33.31,33.79,1723645.0
2020-07-15 10:20:00,33.78,34.16,33.74,34.11,1981237.0,33.78,34.16,33.74,34.11,1981237.0
2020-07-15 10:30:00,34.13,34.39,34.07,34.2,2570614.0,34.13,34.39,34.07,34.2,2570614.0
2020-07-15 10:40:00,34.21,34.51,34.14,34.31,2478510.0,34.21,34.51,34.14,34.31,2478510.0
2020-07-15 10:50:00,34.32,34.51,34.15,34.4,1722088.0,34.32,34.51,34.15,34.4,1722088.0
2020-07-15 11:00:00,34.4,34.46,33.98,34.09,1965382.0,34.4,34.46,33.98,34.09,1965382.0
2020-07-15 11:10:00,34.1,34.17,33.83,33.91,1599012.0,34.1,34.17,33.83,33.91,1599012.0
2020-07-15 11:20:00,33.91,33.96,33.63,33.84,1938540.0,33.91,33.96,33.63,33.84,1938540.0
2020-07-15 11:30:00,33.84,34.33,33.77,34.23,1839966.0,33.84,34.33,33.77,34.23,1839966.0
2020-07-15 11:40:00,34.22,34.47,34.14,34.31,1961245.0,34.22,34.47,34.14,34.31,1961245.0
2020-07-15 11:50:00,34.31,34.49,34.21,34.22,1396629.0,34.31,34.49,34.21,34.22,1396629.0
2020-07-15 12:00:00,34.21,34.27,33.96,34.12,1576328.0,34.21,34.27,33.96,34.12,1576328.0
2020-07-15 12:10:00,34.12,34.44,34.06,34.34,1134207.0,34.12,34.44,34.06,34.34,1134207.0
2020-07-15 12:20:00,34.34,34.51,34.34,34.46,1379996.0,34.34,34.51,34.34,34.46,1379996.0
2020-07-15 12:30:00,34.45,34.51,34.31,34.36,1142522.0,34.45,34.51,34.31,34.36,1142522.0
2020-07-15 12:40:00,34.36,34.5,34.32,34.39,758621.0,34.36,34.5,34.32,34.39,758621.0
2020-07-15 12:50:00,34.4,34.51,34.36,34.49,815904.0,34.4,34.51,34.36,34.49,815904.0
2020-07-15 13:00:00,34.5,35.04,34.46,34.95,2828415.0,34.5,35.04,34.46,34.95,2828415.0
2020-07-15 13:10:00,34.96,35.2,34.79,35.19,1729336.0,34.96,35.2,34.79,35.19,1729336.0
2020-07-15 13:20:00,35.2,35.4,35.15,35.28,2166265.0,35.2,35.4,35.15,35.28,2166265.0
2020-07-15 13:30:00,35.27,35.42,35.19,35.31,1382922.0,35.27,35.42,35.19,35.31,1382922.0
2020-07-15 13:40:00,35.32,35.59,35.27,35.4,2027507.0,35.32,35.59,35.27,35.4,2027507.0
2020-07-15 13:50:00,35.4,35.66,35.35,35.62,1667346.0,35.4,35.66,35.35,35.62,1667346.0
2020-07-15 14:00:00,35.61,35.9,35.58,35.7,2159159.0,35.61,35.9,35.58,35.7,2159159.0
2020-07-15 14:10:00,35.7,35.82,35.57,35.72,1406900.0,35.7,35.82,35.57,35.72,1406900.0
2020-07-15 14:20:00,35.74,36.16,35.69,36.12,1896571.0,35.74,36.16,35.69,36.12,1896571.0
2020-07-15 14:30:00,36.12,36.55,36.1,36.52,2326746.0,36.12,36.55,36.1,36.52,2326746.0
2020-07-15 14:40:00,36.52,36.78,36.39,36.74,2713317.0,36.52,36.78,36.39,36.74,2713317.0
2020-07-15 14:50:00,36.74,36.75,35.95,36.02,2767495.0,36.74,36.75,35.95,36.02,2767495.0
2020-07-15 15:00:00,36.02,36.46,35.99,36.38,1901371.0,36.02,36.46,35.99,36.38,1901371.0
2020-07-15 15:10:00,36.37,36.47,36.16,36.44,1536912.0,36.37,36.47,36.16,36.44,1536912.0
2020-07-15 15:20:00,36.44,36.64,36.29,36.59,1512212.0,36.44,36.64,36.29,36.59,1512212.0
2020-07-15 15:30:00,36.6,36.68,36.28,36.38,1743674.0,36.6,36.68,36.28,36.38,1743674.0
2020-07-15 15:40:00,36.38,36.51,36.22,36.48,1764211.0,36.38,36.51,36.22,36.48,1764211.0
2020-07-15 15:50:00,36.49,36.53,36.32,36.37,2029863.0,36.49,36.53,36.32,36.37,2029863.0
2020-07-16 09:30:00,34.6,35.38,34.5,34.95,3325743.0,34.6,35.38,34.5,34.95,3325743.0
2020-07-16 09:40:00,34.98,35.15,34.47,34.68,2375126.0,34.98,35.15,34.47,34.68,2375126.0
2020-07-16 09:50:00,34.69,34.97,34.48,34.56,2120645.0,34.69,34.97,34.48,34.56,2120645.0
2020-07-16 10:00:00,34.57,34.78,34.15,34.3,2323994.0,34.57,34.78,34.15,34.3,2323994.0
2020-07-16 10:10:00,34.3,34.69,34.29,34.57,1780571.0,34.3,34.69,34.29,34.57,1780571.0
2020-07-16 10:20:00,34.55,35.19,34.48,35.12,2308069.0,34.55,35.19,34.48,35.12,2308069.0
2020-07-16 10:30:00,35.12,35.29,34.93,35.06,2107871.0,35.12,35.29,34.93,35.06,2107871.0
2020-07-16 10:40:00,35.06,35.31,34.89,35.29,1559416.0,35.06,35.31,34.89,35.29,1559416.0
2020-07-16 10:50:00,35.29,35.38,35.04,35.09,1407550.0,35.29,35.38,35.04,35.09,1407550.0
2020-07-16 11:00:00,35.08,35.28,34.81,34.82,1420905.0,35.08,35.28,34.81,34.82,1420905.0
2020-07-16 11:10:00,34.82,35.11,34.82,35.06,1266286.0,34.82,35.11,34.82,35.06,1266286.0
2020-07-16 11:20:00,35.06,35.18,34.91,35.11,1449888.0,35.06,35.18,34.91,35.11,1449888.0
2020-07-16 11:30:00,35.1,35.21,35.01,35.13,954072.0,35.1,35.21,35.01,35.13,954072.0
2020-07-16 11:40:00,35.13,35.27,35.09,35.25,621092.0,35.13,35.27,35.09,35.25,621092.0
2020-07-16 11:50:00,35.25,35.31,35.09,35.11,703066.0,35.25,35.31,35.09,35.11,703066.0
2020-07-16 12:00:00,35.1,35.26,34.95,35.24,868315.0,35.1,35.26,34.95,35.24,868315.0
2020-07-16 12:10:00,35.24,35.24,34.98,35.03,735147.0,35.24,35.24,34.98,35.03,735147.0
2020-07-16 12:20:00,35.03,35.08,34.86,34.96,852941.0,35.03,35.08,34.86,34.96,852941.0
2020-07-16 12:30:00,34.96,35.02,34.66,34.77,1076751.0,34.96,35.02,34.66,34.77,1076751.0
2020-07-16 12:40:00,34.77,34.87,34.71,34.78,716881.0,34.77,34.87,34.71,34.78,716881.0
2020-07-16 12:50:00,34.79,34.83,34.61,34.64,566713.0,34.79,34.83,34.61,34.64,566713.0
2020-07-16 13:00:00,34.64,34.89,34.61,34.87,797765.0,34.64,34.89,34.61,34.87,797765.0
2020-07-16 13:10:00,34.88,35.01,34.84,34.95,786346.0,34.88,35.01,34.84,34.95,786346.0
2020-07-16 13:20:00,34.96,34.97,34.78,34.8,595346.0,34.96,34.97,34.78,34.8,595346.0
2020-07-16 13:30:00,34.8,34.81,34.54,34.59,1084744.0,34.8,34.81,34.54,34.59,1084744.0
2020-07-16 13:40:00,34.6,34.67,34.54,34.62,713884.0,34.6,34.67,34.54,34.62,713884.0
2020-07-16 13:50:00,34.62,34.66,34.4,34.48,1050837.0,34.62,34.66,34.4,34.48,1050837.0
2020-07-16 14:00:00,34.47,34.61,34.44,34.48,940534.0,34.47,34.61,34.44,34.48,940534.0
2020-07-16 14:10:00,34.47,34.59,34.45,34.48,594399.0,34.47,34.59,34.45,34.48,594399.0
2020-07-16 14:20:00,34.48,34.52,34.36,34.41,744453.0,34.48,34.52,34.36,34.41,744453.0
2020-07-16 14:30:00,34.42,34.43,34.18,34.23,1011103.0,34.42,34.43,34.18,34.23,1011103.0
2020-07-16 14:40:00,34.23,34.37,34.06,34.07,1183405.0,34.23,34.37,34.06,34.07,1183405.0
2020-07-16 14:50:00,34.08,34.22,34.02,34.07,1154395.0,34.08,34.22,34.02,34.07,1154395.0
2020-07-16 15:00:00,34.08,34.14,33.88,34.01,1677111.0,34.08,34.14,33.88,34.01,1677111.0
2020-07-16 15:10:00,34.0,34.13,33.9,34.09,978745.0,34.0,34.13,33.9,34.09,978745.0
2020-07-16 15:20:00,34.08,34.46,34.08,34.43,1516776.0,34.08,34.46,34.08,34.43,1516776.0
2020-07-16 15:30:00,34.43,34.5,34.23,34.44,1558225.0,34.43,34.5,34.23,34.44,1558225.0
2020-07-16 15:40:00,34.45,34.54,34.36,34.46,1315076.0,34.45,34.54,34.36,34.46,1315076.0
2020-07-16 15:50:00,34.46,34.53,34.38,34.49,1645254.0,34.46,34.53,34.38,34.49,1645254.0
2020-07-17 09:30:00,34.12,34.64,33.8,34.13,2463269.0,34.12,34.64,33.8,34.13,2463269.0
2020-07-17 09:40:00,34.13,34.78,34.12,34.74,1896400.0,34.13,34.78,34.12,34.74,1896400.0
2020-07-17 09:50:00,34.75,34.98,34.56,34.73,1630074.0,34.75,34.98,34.56,34.73,1630074.0
2020-07-17 10:00:00,34.72,34.84,34.34,34.4,1464366.0,34.72,34.84,34.34,34.4,1464366.0
2020-07-17 10:10:00,34.39,34.63,34.34,34.35,856283.0,34.39,34.63,34.34,34.35,856283.0
2020-07-17 10:20:00,34.35,34.37,34.07,34.18,1415162.0,34.35,34.37,34.07,34.18,1415162.0
2020-07-17 10:30:00,34.19,34.29,33.98,34.15,1421813.0,34.19,34.29,33.98,34.15,1421813.0
2020-07-17 10:40:00,34.16,34.27,34.01,34.24,829226.0,34.16,34.27,34.01,34.24,829226.0
2020-07-17 10:50:00,34.24,34.35,34.16,34.23,969078.0,34.24,34.35,34.16,34.23,969078.0
2020-07-17 11:00:00,34.23,34.29,33.98,34.14,970850.0,34.23,34.29,33.98,34.14,970850.0
2020-07-17 11:10:00,34.13,34.3,34.08,34.14,828481.0,34.13,34.3,34.08,34.14,828481.0
2020-07-17 11:20:00,34.13,34.27,34.09,34.13,679038.0,34.13,34.27,34.09,34.13,679038.0
2020-07-17 11:30:00,34.13,34.21,33.94,34.0,679027.0,34.13,34.21,33.94,34.0,679027.0
2020-07-17 11:40:00,34.0,34.01,33.77,33.85,1090219.0,34.0,34.01,33.77,33.85,1090219.0
2020-07-17 11:50:00,33.86,33.88,33.72,33.77,945904.0,33.86,33.88,33.72,33.77,945904.0
2020-07-17 12:00:00,33.77,34.01,33.73,33.94,1056582.0,33.77,34.01,33.73,33.94,1056582.0
2020-07-17 12:10:00,33.94,33.95,33.65,33.66,932967.0,33.94,33.95,33.65,33.66,932967.0
2020-07-17 12:20:00,33.66,33.93,33.65,33.84,914126.0,33.66,33.93,33.65,33.84,914126.0
2020-07-17 12:30:00,33.84,34.01,33.82,33.9,827314.0,33.84,34.01,33.82,33.9,827314.0
2020-07-17 12:40:00,33.9,33.95,33.77,33.8,556340.0,33.9,33.95,33.77,33.8,556340.0
2020-07-17 12:50:00,33.79,33.82,33.62,33.62,638389.0,33.79,33.82,33.62,33.62,638389.0
2020-07-17 13:00:00,33.63,33.8,33.63,33.73,422725.0,33.63,33.8,33.63,33.73,422725.0
2020-07-17 13:10:00,33.74,33.83,33.7,33.82,485846.0,33.74,33.83,33.7,33.82,485846.0
2020-07-17 13:20:00,33.81,33.96,33.77,33.89,590132.0,33.81,33.96,33.77,33.89,590132.0
2020-07-17 13:30:00,33.9,33.93,33.79,33.82,478055.0,33.9,33.93,33.79,33.82,478055.0
2020-07-17 13:40:00,33.83,33.96,33.82,33.91,580151.0,33.83,33.96,33.82,33.91,580151.0
2020-07-17 13:50:00,33.91,33.92,33.73,33.8,600459.0,33.91,33.92,33.73,33.8,600459.0
2020-07-17 14:00:00,33.8,33.8,33.66,33.67,570168.0,33.8,33.8,33.66,33.67,570168.0
2020-07-17 14:10:00,33.67,33.74,33.63,33.69,660924.0,33.67,33.74,33.63,33.69,660924.0
2020-07-17 14:20:00,33.69,33.71,33.48,33.57,909112.0,33.69,33.71,33.48,33.57,909112.0
2020-07-17 14:30:00,33.56,33.7,33.56,33.67,518444.0,33.56,33.7,33.56,33.67,518444.0
2020-07-17 14:40:00,33.68,33.75,33.61,33.67,565645.0,33.68,33.75,33.61,33.67,565645.0
2020-07-17 14:50:00,33.66,33.67,33.54,33.61,492535.0,33.66,33.67,33.54,33.61,492535.0
2020-07-17 15:00:00,33.61,33.84,33.58,33.79,851990.0,33.61,33.84,33.58,33.79,851990.0
2020-07-17 15:10:00,33.8,33.83,33.7,33.8,454689.0,33.8,33.83,33.7,33.8,454689.0
2020-07-17 15:20:00,33.8,33.99,33.79,33.9,919890.0,33.8,33.99,33.79,33.9,919890.0
2020-07-17 15:30:00,33.9,33.96,33.8,33.85,730118.0,33.9,33.96,33.8,33.85,730118.0
2020-07-17 15:40:00,33.86,33.9,33.81,33.89,590444.0,33.86,33.9,33.81,33.89,590444.0
2020-07-17 15:50:00,33.89,33.96,33.83,33.93,1178979.0,33.89,33.96,33.83,33.93,1178979.0
2020-07-20 09:30:00,33.92,34.39,33.52,34.04,1977351.0,33.92,34.39,33.52,34.04,1977351.0
2020-07-20 09:40:00,34.02,34.08,33.15,33.19,1876532.0,34.02,34.08,33.15,33.19,1876532.0
2020-07-20 09:50:00,33.18,33.28,32.88,33.16,1859120.0,33.18,33.28,32.88,33.16,1859120.0
2020-07-20 10:00:00,33.17,33.24,32.82,32.88,1179502.0,33.17,33.24,32.82,32.88,1179502.0
2020-07-20 10:10:00,32.89,33.05,32.76,32.83,1104537.0,32.89,33.05,32.76,32.83,1104537.0
2020-07-20 10:20:00,32.83,33.12,32.83,33.1,1045495.0,32.83,33.12,32.83,33.1,1045495.0
2020-07-20 10:30:00,33.12,33.25,33.01,33.1,1119219.0,33.12,33.25,33.01,33.1,1119219.0
2020-07-20 10:40:00,33.1,33.37,33.08,33.12,1156222.0,33.1,33.37,33.08,33.12,1156222.0
2020-07-20 10:50:00,33.11,33.12,32.9,32.91,785842.0,33.11,33.12,32.9,32.91,785842.0
2020-07-20 11:00:00,32.91,33.07,32.82,32.93,843405.0,32.91,33.07,32.82,32.93,843405.0
2020-07-20 11:10:00,32.93,32.97,32.78,32.83,1000062.0,32.93,32.97,32.78,32.83,1000062.0
2020-07-20 11:20:00,32.84,32.89,32.66,32.71,765938.0,32.84,32.89,32.66,32.71,765938.0
2020-07-20 11:30:00,32.7,32.74,32.52,32.61,858829.0,32.7,32.74,32.52,32.61,858829.0
2020-07-20 11:40:00,32.61,32.73,32.54,32.69,755140.0,32.61,32.73,32.54,32.69,755140.0
2020-07-20 11:50:00,32.68,32.76,32.61,32.66,563652.0,32.68,32.76,32.61,32.66,563652.0
2020-07-20 12:00:00,32.66,32.67,32.38,32.51,988702.0,32.66,32.67,32.38,32.51,988702.0
2020-07-20 12:10:00,32.51,32.52,32.38,32.44,578669.0,32.51,32.52,32.38,32.44,578669.0
2020-07-20 12:20:00,32.44,32.44,32.29,32.33,656449.0,32.44,32.44,32.29,32.33,656449.0
2020-07-20 12:30:00,32.34,32.42,32.26,32.3,470429.0,32.34,32.42,32.26,32.3,470429.0
2020-07-20 12:40:00,32.31,32.32,32.19,32.26,516517.0,32.31,32.32,32.19,32.26,516517.0
2020-07-20 12:50:00,32.27,32.36,32.18,32.34,612153.0,32.27,32.36,32.18,32.34,612153.0
2020-07-20 13:00:00,32.34,32.48,32.3,32.42,897377.0,32.34,32.48,32.3,32.42,897377.0
2020-07-20 13:10:00,32.42,32.64,32.41,32.59,746067.0,32.42,32.64,32.41,32.59,746067.0
2020-07-20 13:20:00,32.58,32.74,32.57,32.72,631157.0,32.58,32.74,32.57,32.72,631157.0
2020-07-20 13:30:00,32.72,32.9,32.7,32.76,877166.0,32.72,32.9,32.7,32.76,877166.0
2020-07-20 13:40:00,32.77,32.77,32.63,32.69,1382165.0,32.77,32.77,32.63,32.69,1382165.0
2020-07-20 13:50:00,32.68,32.81,32.58,32.8,720848.0,32.68,32.81,32.58,32.8,720848.0
2020-07-20 14:00:00,32.78,32.82,32.7,32.77,524754.0,32.78,32.82,32.7,32.77,524754.0
2020-07-20 14:10:00,32.77,32.79,32.58,32.63,658121.0,32.77,32.79,32.58,32.63,658121.0
2020-07-20 14:20:00,32.63,32.67,32.44,32.52,723227.0,32.63,32.67,32.44,32.52,723227.0
2020-07-20 14:30:00,32.51,32.56,32.37,32.41,667647.0,32.51,32.56,32.37,32.41,667647.0
2020-07-20 14:40:00,32.41,32.5,32.39,32.48,397228.0,32.41,32.5,32.39,32.48,397228.0
2020-07-20 14:50:00,32.47,32.51,32.36,32.39,372451.0,32.47,32.51,32.36,32.39,372451.0
2020-07-20 15:00:00,32.39,32.46,32.34,32.39,388794.0,32.39,32.46,32.34,32.39,388794.0
2020-07-20 15:10:00,32.39,32.45,32.35,32.43,482303.0,32.39,32.45,32.35,32.43,482303.0
2020-07-20 15:20:00,32.44,32.44,32.23,32.24,736880.0,32.44,32.44,32.23,32.24,736880.0
2020-07-20 15:30:00,32.24,32.33,32.18,32.27,558191.0,32.24,32.33,32.18,32.27,558191.0
2020-07-20 15:40:00,32.27,32.33,32.22,32.33,663468.0,32.27,32.33,32.22,32.33,663468.0
2020-07-20 15:50:00,32.32,32.33,32.22,32.33,1005999.0,32.32,32.33,32.22,32.33,1005999.0
2020-07-21 09:30:00,32.62,33.24,32.57,33.04,2280749.0,32.62,33.24,32.57,33.04,2280749.0
2020-07-21 09:40:00,33.04,33.38,32.76,33.32,1862314.0,33.04,33.38,32.76,33.32,1862314.0
2020-07-21 09:50:00,33.31,33.55,33.18,33.53,1848826.0,33.31,33.55,33.18,33.53,1848826.0
2020-07-21 10:00:00,33.55,33.62,33.2,33.2,1584561.0,33.55,33.62,33.2,33.2,1584561.0
2020-07-21 10:10:00,33.2,33.28,32.55,32.59,1782734.0,33.2,33.28,32.55,32.59,1782734.0
2020-07-21 10:20:00,32.59,32.88,32.46,32.8,1769703.0,32.59,32.88,32.46,32.8,1769703.0
2020-07-21 10:30:00,32.82,32.84,32.51,32.77,1158052.0,32.82,32.84,32.51,32.77,1158052.0
2020-07-21 10:40:00,32.77,32.86,32.62,32.82,841781.0,32.77,32.86,32.62,32.82,841781.0
2020-07-21 10:50:00,32.83,32.87,32.57,32.69,793886.0,32.83,32.87,32.57,32.69,793886.0
2020-07-21 11:00:00,32.69,33.17,32.65,33.14,1466223.0,32.69,33.17,32.65,33.14,1466223.0
2020-07-21 11:10:00,33.15,33.43,33.06,33.35,1638449.0,33.15,33.43,33.06,33.35,1638449.0
2020-07-21 11:20:00,33.36,33.45,33.2,33.37,1425770.0,33.36,33.45,33.2,33.37,1425770.0
2020-07-21 11:30:00,33.37,33.4,33.13,33.26,902708.0,33.37,33.4,33.13,33.26,902708.0
2020-07-21 11:40:00,33.27,33.44,33.17,33.4,824393.0,33.27,33.44,33.17,33.4,824393.0
2020-07-21 11:50:00,33.4,33.79,33.36,33.75,1457245.0,33.4,33.79,33.36,33.75,1457245.0
2020-07-21 12:00:00,33.77,33.77,33.55,33.65,988527.0,33.77,33.77,33.55,33.65,988527.0
2020-07-21 12:10:00,33.64,33.65,33.29,33.33,1075233.0,33.64,33.65,33.29,33.33,1075233.0
2020-07-21 12:20:00,33.34,33.35,33.11,33.3,939881.0,33.34,33.35,33.11,33.3,939881.0
2020-07-21 12:30:00,33.29,33.34,33.19,33.23,592766.0,33.29,33.34,33.19,33.23,592766.0
2020-07-21 12:40:00,33.23,33.5,33.21,33.47,937761.0,33.23,33.5,33.21,33.47,937761.0
2020-07-21 12:50:00,33.47,33.53,33.33,33.51,658335.0,33.47,33.53,33.33,33.51,658335.0
2020-07-21 13:00:00,33.51,33.58,33.36,33.41,655472.0,33.51,33.58,33.36,33.41,655472.0
2020-07-21 13:10:00,33.41,33.47,33.27,33.45,614427.0,33.41,33.47,33.27,33.45,614427.0
2020-07-21 13:20:00,33.45,33.49,33.26,33.27,479533.0,33.45,33.49,33.26,33.27,479533.0
2020-07-21 13:30:00,33.28,33.36,33.21,33.27,413212.0,33.28,33.36,33.21,33.27,413212.0
2020-07-21 13:40:00,33.27,33.31,33.16,33.22,524367.0,33.27,33.31,33.16,33.22,524367.0
2020-07-21 13:50:00,33.23,33.24,33.07,33.08,616833.0,33.23,33.24,33.07,33.08,616833.0
2020-07-21 14:00:00,33.09,33.22,33.02,33.02,612268.0,33.09,33.22,33.02,33.02,612268.0
2020-07-21 14:10:00,33.03,33.09,32.9,32.98,1392918.0,33.03,33.09,32.9,32.98,1392918.0
2020-07-21 14:20:00,32.98,33.16,32.93,32.97,673829.0,32.98,33.16,32.93,32.97,673829.0
2020-07-21 14:30:00,32.97,33.16,32.88,33.1,644316.0,32.97,33.16,32.88,33.1,644316.0
2020-07-21 14:40:00,33.09,33.4,33.09,33.36,787780.0,33.09,33.4,33.09,33.36,787780.0
2020-07-21 14:50:00,33.37,33.39,33.22,33.32,797803.0,33.37,33.39,33.22,33.32,797803.0
2020-07-21 15:00:00,33.31,33.33,33.16,33.21,629471.0,33.31,33.33,33.16,33.21,629471.0
2020-07-21 15:10:00,33.21,33.23,32.89,32.9,914774.0,33.21,33.23,32.89,32.9,914774.0
2020-07-21 15:20:00,32.89,32.99,32.84,32.85,621283.0,32.89,32.99,32.84,32.85,621283.0
2020-07-21 15:30:00,32.87,32.97,32.76,32.95,926314.0,32.87,32.97,32.76,32.95,926314.0
2020-07-21 15:40:00,32.95,33.07,32.9,32.92,928515.0,32.95,33.07,32.9,32.92,928515.0
2020-07-21 15:50:00,32.93,33.07,32.83,33.04,1420913.0,32.93,33.07,32.83,33.04,1420913.0
2020-07-22 09:30:00,32.82,32.93,32.08,32.84,2992211.0,32.82,32.93,32.08,32.84,2992211.0
2020-07-22 09:40:00,32.85,32.86,32.27,32.38,1741287.0,32.85,32.86,32.27,32.38,1741287.0
2020-07-22 09:50:00,32.36,32.46,32.21,32.31,1436513.0,32.36,32.46,32.21,32.31,1436513.0
2020-07-22 10:00:00,32.31,32.36,32.04,32.21,1657872.0,32.31,32.36,32.04,32.21,1657872.0
2020-07-22 10:10:00,32.21,32.48,32.12,32.41,1291745.0,32.21,32.48,32.12,32.41,1291745.0
2020-07-22 10:20:00,32.41,32.89,32.39,32.81,1634026.0,32.41,32.89,32.39,32.81,1634026.0
2020-07-22 10:30:00,32.8,33.26,32.77,33.14,2068434.0,32.8,33.26,32.77,33.14,2068434.0
2020-07-22 10:40:00,33.14,33.26,32.95,33.12,1579576.0,33.14,33.26,32.95,33.12,1579576.0
2020-07-22 10:50:00,33.11,33.19,32.87,32.95,1043258.0,33.11,33.19,32.87,32.95,1043258.0
2020-07-22 11:00:00,32.95,32.96,32.66,32.67,1130479.0,32.95,32.96,32.66,32.67,1130479.0
2020-07-22 11:10:00,32.66,32.79,32.5,32.55,926037.0,32.66,32.79,32.5,32.55,926037.0
2020-07-22 11:20:00,32.55,32.62,32.4,32.43,1071437.0,32.55,32.62,32.4,32.43,1071437.0
2020-07-22 11:30:00,32.44,32.47,32.18,32.26,1511437.0,32.44,32.47,32.18,32.26,1511437.0
2020-07-22 11:40:00,32.27,32.27,32.09,32.17,1389478.0,32.27,32.27,32.09,32.17,1389478.0
2020-07-22 11:50:00,32.16,32.33,32.05,32.07,1484566.0,32.16,32.33,32.05,32.07,1484566.0
2020-07-22 12:00:00,32.07,32.16,31.88,31.89,2047878.0,32.07,32.16,31.88,31.89,2047878.0
2020-07-22 12:10:00,31.89,31.95,31.75,31.86,1839100.0,31.89,31.95,31.75,31.86,1839100.0
2020-07-22 12:20:00,31.86,32.05,31.85,31.92,1414543.0,31.86,32.05,31.85,31.92,1414543.0
2020-07-22 12:30:00,31.93,32.01,31.82,31.95,833201.0,31.93,32.01,31.82,31.95,833201.0
2020-07-22 12:40:00,31.94,31.97,31.84,31.95,537772.0,31.94,31.97,31.84,31.95,537772.0
2020-07-22 12:50:00,31.94,32.2,31.92,32.1,832135.0,31.94,32.2,31.92,32.1,832135.0
2020-07-22 13:00:00,32.09,32.12,31.91,31.92,623197.0,32.09,32.12,31.91,31.92,623197.0
2020-07-22 13:10:00,31.92,31.95,31.78,31.84,935323.0,31.92,31.95,31.78,31.84,935323.0
2020-07-22 13:20:00,31.85,32.04,31.8,31.98,889486.0,31.85,32.04,31.8,31.98,889486.0
2020-07-22 13:30:00,31.98,31.98,31.81,31.87,668663.0,31.98,31.98,31.81,31.87,668663.0
2020-07-22 13:40:00,31.88,31.91,31.8,31.9,487253.0,31.88,31.91,31.8,31.9,487253.0
2020-07-22 13:50:00,31.89,31.97,31.87,31.89,522789.0,31.89,31.97,31.87,31.89,522789.0
2020-07-22 14:00:00,31.89,32.03,31.85,31.98,532303.0,31.89,32.03,31.85,31.98,532303.0
2020-07-22 14:10:00,31.98,32.13,31.97,32.05,770487.0,31.98,32.13,31.97,32.05,770487.0
2020-07-22 14:20:00,32.05,32.07,31.83,31.9,765881.0,32.05,32.07,31.83,31.9,765881.0
2020-07-22 14:30:00,31.9,32.03,31.83,31.96,607103.0,31.9,32.03,31.83,31.96,607103.0
2020-07-22 14:40:00,31.96,31.99,31.89,31.98,434415.0,31.96,31.99,31.89,31.98,434415.0
2020-07-22 14:50:00,31.98,32.06,31.92,32.02,518733.0,31.98,32.06,31.92,32.02,518733.0
2020-07-22 15:00:00,32.02,32.13,31.98,32.05,805714.0,32.02,32.13,31.98,32.05,805714.0
2020-07-22 15:10:00,32.05,32.07,31.92,31.96,618717.0,32.05,32.07,31.92,31.96,618717.0
2020-07-22 15:20:00,31.96,31.97,31.87,31.91,604083.0,31.96,31.97,31.87,31.91,604083.0
2020-07-22 15:30:00,31.91,31.93,31.85,31.87,715715.0,31.91,31.93,31.85,31.87,715715.0
2020-07-22 15:40:00,31.87,31.87,31.7,31.71,1553329.0,31.87,31.87,31.7,31.71,1553329.0
2020-07-22 15:50:00,31.72,31.77,31.63,31.67,2148210.0,31.72,31.77,31.63,31.67,2148210.0
2020-07-23 09:30:00,31.35,31.5,31.02,31.46,2516318.0,31.35,31.5,31.02,31.46,2516318.0
2020-07-23 09:40:00,31.45,31.45,30.95,31.27,1785299.0,31.45,31.45,30.95,31.27,1785299.0
2020-07-23 09:50:00,31.27,31.9,31.23,31.8,1881009.0,31.27,31.9,31.23,31.8,1881009.0
2020-07-23 10:00:00,31.81,31.98,31.52,31.68,1822614.0,31.81,31.98,31.52,31.68,1822614.0
2020-07-23 10:10:00,31.67,31.95,31.46,31.81,1730347.0,31.67,31.95,31.46,31.81,1730347.0
2020-07-23 10:20:00,31.8,31.97,31.59,31.88,1221567.0,31.8,31.97,31.59,31.88,1221567.0
2020-07-23 10:30:00,31.89,31.94,31.65,31.94,1266587.0,31.89,31.94,31.65,31.94,1266587.0
2020-07-23 10:40:00,31.94,32.25,31.9,32.2,1936515.0,31.94,32.25,31.9,32.2,1936515.0
2020-07-23 10:50:00,32.19,32.59,32.18,32.47,2069020.0,32.19,32.59,32.18,32.47,2069020.0
2020-07-23 11:00:00,32.48,32.59,32.41,32.56,1255181.0,32.48,32.59,32.41,32.56,1255181.0
2020-07-23 11:10:00,32.57,32.77,32.46,32.56,1491821.0,32.57,32.77,32.46,32.56,1491821.0
2020-07-23 11:20:00,32.57,32.89,32.55,32.89,1355758.0,32.57,32.89,32.55,32.89,1355758.0
2020-07-23 11:30:00,32.89,33.03,32.73,32.88,1503896.0,32.89,33.03,32.73,32.88,1503896.0
2020-07-23 11:40:00,32.88,32.99,32.72,32.84,1253530.0,32.88,32.99,32.72,32.84,1253530.0
2020-07-23 11:50:00,32.84,33.22,32.79,33.18,1359628.0,32.84,33.22,32.79,33.18,1359628.0
2020-07-23 12:00:00,33.18,33.57,33.09,33.42,2689389.0,33.18,33.57,33.09,33.42,2689389.0
2020-07-23 12:10:00,33.42,33.92,33.32,33.88,2481837.0,33.42,33.92,33.32,33.88,2481837.0
2020-07-23 12:20:00,33.87,34.24,33.81,34.2,3615378.0,33.87,34.24,33.81,34.2,3615378.0
2020-07-23 12:30:00,34.2,34.46,34.16,34.3,2534045.0,34.2,34.46,34.16,34.3,2534045.0
2020-07-23 12:40:00,34.3,34.88,34.28,34.66,3918702.0,34.3,34.88,34.28,34.66,3918702.0
2020-07-23 12:50:00,34.66,35.13,34.23,34.3,4282994.0,34.66,35.13,34.23,34.3,4282994.0
2020-07-23 13:00:00,34.31,34.46,33.83,33.95,3587898.0,34.31,34.46,33.83,33.95,3587898.0
2020-07-23 13:10:00,33.94,33.95,33.59,33.76,3302654.0,33.94,33.95,33.59,33.76,3302654.0
2020-07-23 13:20:00,33.76,34.15,33.57,34.07,2044455.0,33.76,34.15,33.57,34.07,2044455.0
2020-07-23 13:30:00,34.08,34.17,33.58,33.63,2374118.0,34.08,34.17,33.58,33.63,2374118.0
2020-07-23 13:40:00,33.64,33.66,33.3,33.42,2250872.0,33.64,33.66,33.3,33.42,2250872.0
2020-07-23 13:50:00,33.43,33.58,33.21,33.35,1759235.0,33.43,33.58,33.21,33.35,1759235.0
2020-07-23 14:00:00,33.35,33.44,33.18,33.22,1537183.0,33.35,33.44,33.18,33.22,1537183.0
2020-07-23 14:10:00,33.22,33.35,32.8,33.13,2234370.0,33.22,33.35,32.8,33.13,2234370.0
2020-07-23 14:20:00,33.14,33.4,32.85,33.13,2210294.0,33.14,33.4,32.85,33.13,2210294.0
2020-07-23 14:30:00,33.12,33.27,33.04,33.1,1462059.0,33.12,33.27,33.04,33.1,1462059.0
2020-07-23 14:40:00,33.1,33.26,32.97,33.25,1205576.0,33.1,33.26,32.97,33.25,1205576.0
2020-07-23 14:50:00,33.26,33.52,33.24,33.48,1847628.0,33.26,33.52,33.24,33.48,1847628.0
2020-07-23 15:00:00,33.5,33.64,33.32,33.34,2071866.0,33.5,33.64,33.32,33.34,2071866.0
2020-07-23 15:10:00,33.34,33.47,33.22,33.37,1209014.0,33.34,33.47,33.22,33.37,1209014.0
2020-07-23 15:20:00,33.37,33.43,33.05,33.18,1098599.0,33.37,33.43,33.05,33.18,1098599.0
2020-07-23 15:30:00,33.17,33.25,32.93,33.12,1519650.0,33.17,33.25,32.93,33.12,1519650.0
2020-07-23 15:40:00,33.12,33.31,33.07,33.27,1028112.0,33.12,33.31,33.07,33.27,1028112.0
2020-07-23 15:50:00,33.25,33.25,33.03,33.22,1759450.0,33.25,33.25,33.03,33.22,1759450.0
2020-07-24 09:30:00,32.88,33.23,32.48,32.8,1926025.0,32.88,33.23,32.48,32.8,1926025.0
2020-07-24 09:40:00,32.82,33.11,32.63,32.96,1541657.0,32.82,33.11,32.63,32.96,1541657.0
2020-07-24 09:50:00,32.96,33.09,32.6,32.71,1187436.0,32.96,33.09,32.6,32.71,1187436.0
2020-07-24 10:00:00,32.72,32.79,32.49,32.57,1240017.0,32.72,32.79,32.49,32.57,1240017.0
2020-07-24 10:10:00,32.57,32.92,32.54,32.72,1052529.0,32.57,32.92,32.54,32.72,1052529.0
2020-07-24 10:20:00,32.7,32.74,32.47,32.72,948672.0,32.7,32.74,32.47,32.72,948672.0
2020-07-24 10:30:00,32.72,32.88,32.5,32.87,1128486.0,32.72,32.88,32.5,32.87,1128486.0
2020-07-24 10:40:00,32.86,33.69,32.82,33.5,2300792.0,32.86,33.69,32.82,33.5,2300792.0
2020-07-24 10:50:00,33.5,33.61,33.27,33.36,1855232.0,33.5,33.61,33.27,33.36,1855232.0
2020-07-24 11:00:00,33.35,33.57,33.27,33.31,1188897.0,33.35,33.57,33.27,33.31,1188897.0
2020-07-24 11:10:00,33.31,33.41,32.98,33.07,1334930.0,33.31,33.41,32.98,33.07,1334930.0
2020-07-24 11:20:00,33.07,33.14,32.78,32.85,1146157.0,33.07,33.14,32.78,32.85,1146157.0
2020-07-24 11:30:00,32.85,32.97,32.67,32.88,1026918.0,32.85,32.97,32.67,32.88,1026918.0
2020-07-24 11:40:00,32.87,33.09,32.72,33.04,1084330.0,32.87,33.09,32.72,33.04,1084330.0
2020-07-24 11:50:00,33.03,33.15,32.85,32.91,1112880.0,33.03,33.15,32.85,32.91,1112880.0
2020-07-24 12:00:00,32.91,33.07,32.81,32.89,1450643.0,32.91,33.07,32.81,32.89,1450643.0
2020-07-24 12:10:00,32.89,32.98,32.79,32.85,840149.0,32.89,32.98,32.79,32.85,840149.0
2020-07-24 12:20:00,32.86,32.98,32.79,32.93,593557.0,32.86,32.98,32.79,32.93,593557.0
2020-07-24 12:30:00,32.93,32.97,32.82,32.83,466881.0,32.93,32.97,32.82,32.83,466881.0
2020-07-24 12:40:00,32.83,32.85,32.6,32.66,682986.0,32.83,32.85,32.6,32.66,682986.0
2020-07-24 12:50:00,32.66,32.76,32.62,32.73,647440.0,32.66,32.76,32.62,32.73,647440.0
2020-07-24 13:00:00,32.74,32.8,32.57,32.68,673565.0,32.74,32.8,32.57,32.68,673565.0
2020-07-24 13:10:00,32.67,32.83,32.65,32.78,700625.0,32.67,32.83,32.65,32.78,700625.0
2020-07-24 13:20:00,32.77,32.83,32.56,32.59,666930.0,32.77,32.83,32.56,32.59,666930.0
2020-07-24 13:30:00,32.59,32.72,32.53,32.67,777398.0,32.59,32.72,32.53,32.67,777398.0
2020-07-24 13:40:00,32.68,32.72,32.54,32.55,739786.0,32.68,32.72,32.54,32.55,739786.0
2020-07-24 13:50:00,32.55,32.72,32.54,32.72,565120.0,32.55,32.72,32.54,32.72,565120.0
2020-07-24 14:00:00,32.72,32.79,32.68,32.78,473428.0,32.72,32.79,32.68,32.78,473428.0
2020-07-24 14:10:00,32.79,32.81,32.66,32.73,456979.0,32.79,32.81,32.66,32.73,456979.0
2020-07-24 14:20:00,32.73,32.77,32.66,32.75,394453.0,32.73,32.77,32.66,32.75,394453.0
2020-07-24 14:30:00,32.74,32.8,32.69,32.77,313548.0,32.74,32.8,32.69,32.77,313548.0
2020-07-24 14:40:00,32.78,32.89,32.77,32.82,523866.0,32.78,32.89,32.77,32.82,523866.0
2020-07-24 14:50:00,32.81,32.82,32.72,32.74,395933.0,32.81,32.82,32.72,32.74,395933.0
2020-07-24 15:00:00,32.75,32.8,32.7,32.77,337041.0,32.75,32.8,32.7,32.77,337041.0
2020-07-24 15:10:00,32.77,32.94,32.77,32.87,763554.0,32.77,32.94,32.77,32.87,763554.0
2020-07-24 15:20:00,32.87,32.9,32.72,32.76,634035.0,32.87,32.9,32.72,32.76,634035.0
2020-07-24 15:30:00,32.76,32.88,32.71,32.78,717837.0,32.76,32.88,32.71,32.78,717837.0
2020-07-24 15:40:00,32.79,32.88,32.72,32.85,680287.0,32.79,32.88,32.72,32.85,680287.0
2020-07-24 15:50:00,32.85,32.93,32.83,32.88,1146896.0,32.85,32.93,32.83,32.88,1146896.0
2020-07-27 09:30:00,32.9,33.29,32.66,32.79,1788853.0,32.9,33.29,32.66,32.79,1788853.0
2020-07-27 09:40:00,32.78,33.57,32.72,33.42,2046422.0,32.78,33.57,32.72,33.42,2046422.0
2020-07-27 09:50:00,33.42,33.66,33.32,33.4,1890337.0,33.42,33.66,33.32,33.4,1890337.0
2020-07-27 10:00:00,33.4,33.44,33.16,33.4,1662687.0,33.4,33.44,33.16,33.4,1662687.0
2020-07-27 10:10:00,33.4,33.48,33.24,33.39,1087346.0,33.4,33.48,33.24,33.39,1087346.0
2020-07-27 10:20:00,33.39,33.45,33.08,33.23,1186835.0,33.39,33.45,33.08,33.23,1186835.0
2020-07-27 10:30:00,33.23,33.24,33.05,33.18,803359.0,33.23,33.24,33.05,33.18,803359.0
2020-07-27 10:40:00,33.17,33.18,32.88,32.98,962101.0,33.17,33.18,32.88,32.98,962101.0
2020-07-27 10:50:00,32.98,33.21,32.97,33.06,904228.0,32.98,33.21,32.97,33.06,904228.0
2020-07-27 11:00:00,33.05,33.12,32.8,32.84,1050737.0,33.05,33.12,32.8,32.84,1050737.0
2020-07-27 11:10:00,32.84,32.87,32.59,32.63,943496.0,32.84,32.87,32.59,32.63,943496.0
2020-07-27 11:20:00,32.63,32.75,32.52,32.65,1272088.0,32.63,32.75,32.52,32.65,1272088.0
2020-07-27 11:30:00,32.65,32.72,32.6,32.69,735929.0,32.65,32.72,32.6,32.69,735929.0
2020-07-27 11:40:00,32.7,32.73,32.48,32.54,852406.0,32.7,32.73,32.48,32.54,852406.0
2020-07-27 11:50:00,32.54,32.56,32.31,32.38,989791.0,32.54,32.56,32.31,32.38,989791.0
2020-07-27 12:00:00,32.39,32.47,32.32,32.45,761489.0,32.39,32.47,32.32,32.45,761489.0
2020-07-27 12:10:00,32.45,32.47,32.22,32.34,620302.0,32.45,32.47,32.22,32.34,620302.0
2020-07-27 12:20:00,32.34,32.39,32.22,32.34,415293.0,32.34,32.39,32.22,32.34,415293.0
2020-07-27 12:30:00,32.33,32.33,32.16,32.17,608914.0,32.33,32.33,32.16,32.17,608914.0
2020-07-27 12:40:00,32.17,32.39,32.17,32.38,1353516.0,32.17,32.39,32.17,32.38,1353516.0
2020-07-27 12:50:00,32.39,32.51,32.34,32.35,759272.0,32.39,32.51,32.34,32.35,759272.0
2020-07-27 13:00:00,32.36,32.4,32.26,32.29,436365.0,32.36,32.4,32.26,32.29,436365.0
2020-07-27 13:10:00,32.3,32.44,32.28,32.39,294514.0,32.3,32.44,32.28,32.39,294514.0
2020-07-27 13:20:00,32.4,32.4,32.31,32.36,252358.0,32.4,32.4,32.31,32.36,252358.0
2020-07-27 13:30:00,32.37,32.38,32.24,32.35,335390.0,32.37,32.38,32.24,32.35,335390.0
2020-07-27 13:40:00,32.35,32.37,32.29,32.33,254192.0,32.35,32.37,32.29,32.33,254192.0
2020-07-27 13:50:00,32.34,32.5,32.34,32.43,467788.0,32.34,32.5,32.34,32.43,467788.0
2020-07-27 14:00:00,32.43,32.43,32.23,32.28,397859.0,32.43,32.43,32.23,32.28,397859.0
2020-07-27 14:10:00,32.28,32.31,32.17,32.22,399745.0,32.28,32.31,32.17,32.22,399745.0
2020-07-27 14:20:00,32.22,32.24,32.1,32.14,479820.0,32.22,32.24,32.1,32.14,479820.0
2020-07-27 14:30:00,32.15,32.18,32.05,32.12,545688.0,32.15,32.18,32.05,32.12,545688.0
2020-07-27 14:40:00,32.13,32.22,32.13,32.17,366435.0,32.13,32.22,32.13,32.17,366435.0
2020-07-27 14:50:00,32.18,32.19,32.09,32.15,370640.0,32.18,32.19,32.09,32.15,370640.0
2020-07-27 15:00:00,32.15,32.27,32.08,32.23,487141.0,32.15,32.27,32.08,32.23,487141.0
2020-07-27 15:10:00,32.23,32.29,32.21,32.27,441528.0,32.23,32.29,32.21,32.27,441528.0
2020-07-27 15:20:00,32.27,32.41,32.26,32.3,617967.0,32.27,32.41,32.26,32.3,617967.0
2020-07-27 15:30:00,32.3,32.41,32.29,32.34,372536.0,32.3,32.41,32.29,32.34,372536.0
2020-07-27 15:40:00,32.34,32.51,32.31,32.5,502557.0,32.34,32.51,32.31,32.5,502557.0
2020-07-27 15:50:00,32.49,32.5,32.34,32.41,1155956.0,32.49,32.5,32.34,32.41,1155956.0
2020-07-28 09:30:00,32.34,33.15,32.27,32.83,2489699.0,32.34,33.15,32.27,32.83,2489699.0
2020-07-28 09:40:00,32.84,32.9,32.62,32.84,1201712.0,32.84,32.9,32.62,32.84,1201712.0
2020-07-28 09:50:00,32.84,33.06,32.76,33.05,1245582.0,32.84,33.06,32.76,33.05,1245582.0
2020-07-28 10:00:00,33.05,33.38,33.03,33.37,1606978.0,33.05,33.38,33.03,33.37,1606978.0
2020-07-28 10:10:00,33.37,33.51,33.19,33.49,1406620.0,33.37,33.51,33.19,33.49,1406620.0
2020-07-28 10:20:00,33.49,33.64,33.07,33.18,1607938.0,33.49,33.64,33.07,33.18,1607938.0
2020-07-28 10:30:00,33.17,33.3,33.02,33.14,1163866.0,33.17,33.3,33.02,33.14,1163866.0
2020-07-28 10:40:00,33.15,33.18,32.81,33.0,1068105.0,33.15,33.18,32.81,33.0,1068105.0
2020-07-28 10:50:00,33.01,33.17,32.93,33.11,773228.0,33.01,33.17,32.93,33.11,773228.0
2020-07-28 11:00:00,33.11,33.24,32.88,33.0,1105242.0,33.11,33.24,32.88,33.0,1105242.0
2020-07-28 11:10:00,32.99,33.18,32.98,33.05,1140508.0,32.99,33.18,32.98,33.05,1140508.0
2020-07-28 11:20:00,33.06,33.08,32.92,32.97,677203.0,33.06,33.08,32.92,32.97,677203.0
2020-07-28 11:30:00,32.98,32.98,32.76,32.86,849321.0,32.98,32.98,32.76,32.86,849321.0
2020-07-28 11:40:00,32.86,32.94,32.71,32.9,1079344.0,32.86,32.94,32.71,32.9,1079344.0
2020-07-28 11:50:00,32.89,33.15,32.78,33.12,906357.0,32.89,33.15,32.78,33.12,906357.0
2020-07-28 12:00:00,33.12,33.37,33.05,33.06,1530614.0,33.12,33.37,33.05,33.06,1530614.0
2020-07-28 12:10:00,33.07,33.35,33.05,33.32,802289.0,33.07,33.35,33.05,33.32,802289.0
2020-07-28 12:20:00,33.33,33.34,33.13,33.25,687443.0,33.33,33.34,33.13,33.25,687443.0
2020-07-28 12:30:00,33.25,33.44,33.18,33.4,506851.0,33.25,33.44,33.18,33.4,506851.0
2020-07-28 12:40:00,33.41,33.41,33.2,33.27,536125.0,33.41,33.41,33.2,33.27,536125.0
2020-07-28 12:50:00,33.27,33.39,33.23,33.31,665086.0,33.27,33.39,33.23,33.31,665086.0
2020-07-28 13:00:00,33.3,33.5,33.24,33.45,761692.0,33.3,33.5,33.24,33.45,761692.0
2020-07-28 13:10:00,33.44,33.46,33.25,33.32,536261.0,33.44,33.46,33.25,33.32,536261.0
2020-07-28 13:20:00,33.31,33.39,33.12,33.22,600387.0,33.31,33.39,33.12,33.22,600387.0
2020-07-28 13:30:00,33.22,33.34,33.2,33.23,555691.0,33.22,33.34,33.2,33.23,555691.0
2020-07-28 13:40:00,33.23,33.31,33.18,33.23,393899.0,33.23,33.31,33.18,33.23,393899.0
2020-07-28 13:50:00,33.23,33.49,33.23,33.47,587962.0,33.23,33.49,33.23,33.47,587962.0
2020-07-28 14:00:00,33.48,33.88,33.47,33.8,1345418.0,33.48,33.88,33.47,33.8,1345418.0
2020-07-28 14:10:00,33.8,33.95,33.74,33.93,1180329.0,33.8,33.95,33.74,33.93,1180329.0
2020-07-28 14:20:00,33.92,33.93,33.73,33.84,1136977.0,33.92,33.93,33.73,33.84,1136977.0
2020-07-28 14:30:00,33.85,34.04,33.83,33.91,1262450.0,33.85,34.04,33.83,33.91,1262450.0
2020-07-28 14:40:00,33.91,33.92,33.61,33.62,1231127.0,33.91,33.92,33.61,33.62,1231127.0
2020-07-28 14:50:00,33.62,33.91,33.55,33.82,1526496.0,33.62,33.91,33.55,33.82,1526496.0
2020-07-28 15:00:00,33.81,33.83,33.63,33.69,857898.0,33.81,33.83,33.63,33.69,857898.0
2020-07-28 15:10:00,33.68,33.74,33.57,33.73,785459.0,33.68,33.74,33.57,33.73,785459.0
2020-07-28 15:20:00,33.73,33.73,33.61,33.67,413340.0,33.73,33.73,33.61,33.67,413340.0
2020-07-28 15:30:00,33.66,33.71,33.46,33.54,732627.0,33.66,33.71,33.46,33.54,732627.0
2020-07-28 15:40:00,33.55,33.64,33.37,33.41,859577.0,33.55,33.64,33.37,33.41,859577.0
2020-07-28 15:50:00,33.4,33.5,33.37,33.46,1220802.0,33.4,33.5,33.37,33.46,1220802.0
2020-07-29 09:30:00,33.57,34.15,33.24,33.3,1691331.0,33.57,34.15,33.24,33.3,1691331.0
2020-07-29 09:40:00,33.33,33.45,33.17,33.31,1041891.0,33.33,33.45,33.17,33.31,1041891.0
2020-07-29 09:50:00,33.31,33.44,32.97,33.04,1258111.0,33.31,33.44,32.97,33.04,1258111.0
2020-07-29 10:00:00,33.04,33.05,32.67,32.83,1514903.0,33.04,33.05,32.67,32.83,1514903.0
2020-07-29 10:10:00,32.83,32.95,32.59,32.65,1179634.0,32.83,32.95,32.59,32.65,1179634.0
2020-07-29 10:20:00,32.63,32.75,32.53,32.6,850402.0,32.63,32.75,32.53,32.6,850402.0
2020-07-29 10:30:00,32.6,32.61,32.3,32.32,1193775.0,32.6,32.61,32.3,32.32,1193775.0
2020-07-29 10:40:00,32.32,32.56,32.31,32.47,912414.0,32.32,32.56,32.31,32.47,912414.0
2020-07-29 10:50:00,32.47,32.62,32.37,32.49,682310.0,32.47,32.62,32.37,32.49,682310.0
2020-07-29 11:00:00,32.47,32.54,32.24,32.32,825046.0,32.47,32.54,32.24,32.32,825046.0
2020-07-29 11:10:00,32.32,32.44,32.21,32.4,762947.0,32.32,32.44,32.21,32.4,762947.0
2020-07-29 11:20:00,32.4,32.42,32.25,32.37,596963.0,32.4,32.42,32.25,32.37,596963.0
2020-07-29 11:30:00,32.36,32.54,32.34,32.43,757970.0,32.36,32.54,32.34,32.43,757970.0
2020-07-29 11:40:00,32.42,32.44,32.29,32.38,682367.0,32.42,32.44,32.29,32.38,682367.0
2020-07-29 11:50:00,32.38,32.49,32.36,32.45,627068.0,32.38,32.49,32.36,32.45,627068.0
2020-07-29 12:00:00,32.45,32.82,32.45,32.76,1000147.0,32.45,32.82,32.45,32.76,1000147.0
2020-07-29 12:10:00,32.76,32.87,32.66,32.86,712399.0,32.76,32.87,32.66,32.86,712399.0
2020-07-29 12:20:00,32.86,32.91,32.72,32.74,644585.0,32.86,32.91,32.72,32.74,644585.0
2020-07-29 12:30:00,32.74,32.75,32.56,32.61,610710.0,32.74,32.75,32.56,32.61,610710.0
2020-07-29 12:40:00,32.63,32.78,32.6,32.69,473730.0,32.63,32.78,32.6,32.69,473730.0
2020-07-29 12:50:00,32.7,32.71,32.5,32.53,519315.0,32.7,32.71,32.5,32.53,519315.0
2020-07-29 13:00:00,32.54,32.7,32.53,32.58,578157.0,32.54,32.7,32.53,32.58,578157.0
2020-07-29 13:10:00,32.59,32.63,32.44,32.46,614503.0,32.59,32.63,32.44,32.46,614503.0
2020-07-29 13:20:00,32.45,32.55,32.41,32.49,586994.0,32.45,32.55,32.41,32.49,586994.0
2020-07-29 13:30:00,32.5,32.57,32.4,32.41,760743.0,32.5,32.57,32.4,32.41,760743.0
2020-07-29 13:40:00,32.4,32.44,32.33,32.43,542135.0,32.4,32.44,32.33,32.43,542135.0
2020-07-29 13:50:00,32.43,32.52,32.4,32.5,331671.0,32.43,32.52,32.4,32.5,331671.0
2020-07-29 14:00:00,32.51,32.54,32.38,32.44,402727.0,32.51,32.54,32.38,32.44,402727.0
2020-07-29 14:10:00,32.45,32.53,32.4,32.51,448573.0,32.45,32.53,32.4,32.51,448573.0
2020-07-29 14:20:00,32.5,32.51,32.37,32.38,381385.0,32.5,32.51,32.37,32.38,381385.0
2020-07-29 14:30:00,32.37,32.41,32.31,32.36,552230.0,32.37,32.41,32.31,32.36,552230.0
2020-07-29 14:40:00,32.36,32.46,32.29,32.42,677993.0,32.36,32.46,32.29,32.42,677993.0
2020-07-29 14:50:00,32.43,32.55,32.4,32.41,822312.0,32.43,32.55,32.4,32.41,822312.0
2020-07-29 15:00:00,32.42,32.48,32.4,32.43,365375.0,32.42,32.48,32.4,32.43,365375.0
2020-07-29 15:10:00,32.43,32.62,32.42,32.55,587000.0,32.43,32.62,32.42,32.55,587000.0
2020-07-29 15:20:00,32.56,32.59,32.44,32.5,540954.0,32.56,32.59,32.44,32.5,540954.0
2020-07-29 15:30:00,32.5,32.61,32.47,32.52,477238.0,32.5,32.61,32.47,32.52,477238.0
2020-07-29 15:40:00,32.52,32.68,32.5,32.64,684205.0,32.52,32.68,32.5,32.64,684205.0
2020-07-29 15:50:00,32.65,32.68,32.52,32.58,1084502.0,32.65,32.68,32.52,32.58,1084502.0
2020-07-30 09:30:00,32.02,32.28,31.64,31.92,2877048.0,32.02,32.28,31.64,31.92,2877048.0
2020-07-30 09:40:00,31.92,32.2,31.74,31.83,1787410.0,31.92,32.2,31.74,31.83,1787410.0
2020-07-30 09:50:00,31.8,31.83,31.55,31.65,1724842.0,31.8,31.83,31.55,31.65,1724842.0
2020-07-30 10:00:00,31.64,31.9,31.61,31.73,1114788.0,31.64,31.9,31.61,31.73,1114788.0
2020-07-30 10:10:00,31.73,32.17,31.71,32.07,1250403.0,31.73,32.17,31.71,32.07,1250403.0
2020-07-30 10:20:00,32.06,32.13,31.96,32.03,1130006.0,32.06,32.13,31.96,32.03,1130006.0
2020-07-30 10:30:00,32.03,32.17,31.84,31.87,1001107.0,32.03,32.17,31.84,31.87,1001107.0
2020-07-30 10:40:00,31.87,31.93,31.65,31.71,1175673.0,31.87,31.93,31.65,31.71,1175673.0
2020-07-30 10:50:00,31.71,31.87,31.69,31.8,671973.0,31.71,31.87,31.69,31.8,671973.0
2020-07-30 11:00:00,31.79,32.03,31.77,31.96,668534.0,31.79,32.03,31.77,31.96,668534.0
2020-07-30 11:10:00,31.96,32.09,31.93,32.02,1052731.0,31.96,32.09,31.93,32.02,1052731.0
2020-07-30 11:20:00,32.02,32.05,31.76,31.77,688978.0,32.02,32.05,31.76,31.77,688978.0
2020-07-30 11:30:00,31.77,31.79,31.61,31.69,1395968.0,31.77,31.79,31.61,31.69,1395968.0
2020-07-30 11:40:00,31.69,31.8,31.66,31.68,766718.0,31.69,31.8,31.66,31.68,766718.0
2020-07-30 11:50:00,31.67,31.75,31.61,31.68,716385.0,31.67,31.75,31.61,31.68,716385.0
2020-07-30 12:00:00,31.68,31.76,31.62,31.71,458726.0,31.68,31.76,31.62,31.71,458726.0
2020-07-30 12:10:00,31.71,31.85,31.69,31.83,553114.0,31.71,31.85,31.69,31.83,553114.0
2020-07-30 12:20:00,31.84,31.88,31.74,31.83,488334.0,31.84,31.88,31.74,31.83,488334.0
2020-07-30 12:30:00,31.82,31.95,31.82,31.86,458528.0,31.82,31.95,31.82,31.86,458528.0
2020-07-30 12:40:00,31.87,31.87,31.73,31.8,590352.0,31.87,31.87,31.73,31.8,590352.0
2020-07-30 12:50:00,31.8,31.92,31.78,31.86,366620.0,31.8,31.92,31.78,31.86,366620.0
2020-07-30 13:00:00,31.86,31.95,31.81,31.9,396638.0,31.86,31.95,31.81,31.9,396638.0
2020-07-30 13:10:00,31.9,31.95,31.82,31.87,503254.0,31.9,31.95,31.82,31.87,503254.0
2020-07-30 13:20:00,31.87,31.87,31.76,31.8,388835.0,31.87,31.87,31.76,31.8,388835.0
2020-07-30 13:30:00,31.8,31.87,31.76,31.78,386067.0,31.8,31.87,31.76,31.78,386067.0
2020-07-30 13:40:00,31.78,31.8,31.68,31.72,393234.0,31.78,31.8,31.68,31.72,393234.0
2020-07-30 13:50:00,31.72,31.75,31.69,31.7,380017.0,31.72,31.75,31.69,31.7,380017.0
2020-07-30 14:00:00,31.7,31.84,31.68,31.84,375451.0,31.7,31.84,31.68,31.84,375451.0
2020-07-30 14:10:00,31.83,31.95,31.82,31.86,539940.0,31.83,31.95,31.82,31.86,539940.0
2020-07-30 14:20:00,31.86,31.93,31.81,31.81,502621.0,31.86,31.93,31.81,31.81,502621.0
2020-07-30 14:30:00,31.82,31.86,31.79,31.82,342151.0,31.82,31.86,31.79,31.82,342151.0
2020-07-30 14:40:00,31.82,31.86,31.76,31.82,442027.0,31.82,31.86,31.76,31.82,442027.0
2020-07-30 14:50:00,31.82,31.83,31.74,31.79,371532.0,31.82,31.83,31.74,31.79,371532.0
2020-07-30 15:00:00,31.8,31.84,31.76,31.8,403917.0,31.8,31.84,31.76,31.8,403917.0
2020-07-30 15:10:00,31.8,31.81,31.68,31.68,514650.0,31.8,31.81,31.68,31.68,514650.0
2020-07-30 15:20:00,31.68,31.76,31.67,31.75,481924.0,31.68,31.76,31.67,31.75,481924.0
2020-07-30 15:30:00,31.75,31.78,31.68,31.69,534692.0,31.75,31.78,31.68,31.69,534692.0
2020-07-30 15:40:00,31.7,31.75,31.66,31.73,601125.0,31.7,31.75,31.66,31.73,601125.0
2020-07-30 15:50:00,31.73,31.76,31.68,31.73,708429.0,31.73,31.76,31.68,31.73,708429.0
2020-07-31 09:30:00,31.68,31.77,31.26,31.29,2028554.0,31.68,31.77,31.26,31.29,2028554.0
2020-07-31 09:40:00,31.29,31.3,30.9,31.04,1983196.0,31.29,31.3,30.9,31.04,1983196.0
2020-07-31 09:50:00,31.02,31.27,30.94,31.16,1465554.0,31.02,31.27,30.94,31.16,1465554.0
2020-07-31 10:00:00,31.16,31.27,31.03,31.11,1514658.0,31.16,31.27,31.03,31.11,1514658.0
2020-07-31 10:10:00,31.12,31.18,30.97,31.05,1164684.0,31.12,31.18,30.97,31.05,1164684.0
2020-07-31 10:20:00,31.04,31.11,30.86,30.91,971848.0,31.04,31.11,30.86,30.91,971848.0
2020-07-31 10:30:00,30.91,31.03,30.89,31.0,814873.0,30.91,31.03,30.89,31.0,814873.0
2020-07-31 10:40:00,31.0,31.01,30.91,30.97,532911.0,31.0,31.01,30.91,30.97,532911.0
2020-07-31 10:50:00,30.96,31.12,30.95,31.09,674746.0,30.96,31.12,30.95,31.09,674746.0
2020-07-31 11:00:00,31.09,31.2,31.03,31.17,622401.0,31.09,31.2,31.03,31.17,622401.0
2020-07-31 11:10:00,31.16,31.17,31.0,31.04,788100.0,31.16,31.17,31.0,31.04,788100.0
2020-07-31 11:20:00,31.04,31.18,31.04,31.07,510316.0,31.04,31.18,31.04,31.07,510316.0
2020-07-31 11:30:00,31.08,31.14,30.95,31.13,632798.0,31.08,31.14,30.95,31.13,632798.0
2020-07-31 11:40:00,31.13,31.27,31.09,31.15,805453.0,31.13,31.27,31.09,31.15,805453.0
2020-07-31 11:50:00,31.16,31.26,31.14,31.18,391805.0,31.16,31.26,31.14,31.18,391805.0
2020-07-31 12:00:00,31.18,31.21,31.05,31.05,387425.0,31.18,31.21,31.05,31.05,387425.0
2020-07-31 12:10:00,31.05,31.08,30.89,30.92,552616.0,31.05,31.08,30.89,30.92,552616.0
2020-07-31 12:20:00,30.91,30.97,30.89,30.94,540993.0,30.91,30.97,30.89,30.94,540993.0
2020-07-31 12:30:00,30.94,30.95,30.81,30.88,637060.0,30.94,30.95,30.81,30.88,637060.0
2020-07-31 12:40:00,30.88,30.9,30.69,30.75,652803.0,30.88,30.9,30.69,30.75,652803.0
2020-07-31 12:50:00,30.75,30.86,30.73,30.85,448727.0,30.75,30.86,30.73,30.85,448727.0
2020-07-31 13:00:00,30.84,30.96,30.81,30.92,526707.0,30.84,30.96,30.81,30.92,526707.0
2020-07-31 13:10:00,30.92,30.98,30.91,30.96,391350.0,30.92,30.98,30.91,30.96,391350.0
2020-07-31 13:20:00,30.96,31.14,30.93,31.12,597405.0,30.96,31.14,30.93,31.12,597405.0
2020-07-31 13:30:00,31.11,31.2,31.09,31.11,477531.0,31.11,31.2,31.09,31.11,477531.0
2020-07-31 13:40:00,31.11,31.21,31.06,31.15,489517.0,31.11,31.21,31.06,31.15,489517.0
2020-07-31 13:50:00,31.14,31.16,31.0,31.07,414348.0,31.14,31.16,31.0,31.07,414348.0
2020-07-31 14:00:00,31.06,31.29,31.05,31.2,606744.0,31.06,31.29,31.05,31.2,606744.0
2020-07-31 14:10:00,31.19,31.35,31.18,31.25,514306.0,31.19,31.35,31.18,31.25,514306.0
2020-07-31 14:20:00,31.26,31.27,31.15,31.19,360128.0,31.26,31.27,31.15,31.19,360128.0
2020-07-31 14:30:00,31.2,31.33,31.19,31.28,370936.0,31.2,31.33,31.19,31.28,370936.0
2020-07-31 14:40:00,31.28,31.38,31.22,31.3,348149.0,31.28,31.38,31.22,31.3,348149.0
2020-07-31 14:50:00,31.31,31.36,31.26,31.34,288071.0,31.31,31.36,31.26,31.34,288071.0
2020-07-31 15:00:00,31.35,31.35,31.25,31.28,397444.0,31.35,31.35,31.25,31.28,397444.0
2020-07-31 15:10:00,31.28,31.29,31.03,31.15,826971.0,31.28,31.29,31.03,31.15,826971.0
2020-07-31 15:20:00,31.15,31.21,31.06,31.11,593875.0,31.15,31.21,31.06,31.11,593875.0
2020-07-31 15:30:00,31.11,31.22,31.09,31.13,566437.0,31.11,31.22,31.09,31.13,566437.0
2020-07-31 15:40:00,31.13,31.32,31.09,31.32,618724.0,31.13,31.32,31.09,31.32,618724.0
2020-07-31 15:50:00,31.31,31.4,31.21,31.38,871241.0,31.31,31.4,31.21,31.38,871241.0
2020-08-03 09:30:00,31.33,31.33,30.55,30.65,2067582.0,31.33,31.33,30.55,30.65,2067582.0
2020-08-03 09:40:00,30.66,30.7,30.34,30.5,1305077.0,30.66,30.7,30.34,30.5,1305077.0
2020-08-03 09:50:00,30.5,30.67,30.31,30.39,1364844.0,30.5,30.67,30.31,30.39,1364844.0
2020-08-03 10:00:00,30.39,30.65,30.36,30.52,1178067.0,30.39,30.65,30.36,30.52,1178067.0
2020-08-03 10:10:00,30.52,30.61,30.41,30.49,694548.0,30.52,30.61,30.41,30.49,694548.0
2020-08-03 10:20:00,30.49,30.73,30.43,30.58,768914.0,30.49,30.73,30.43,30.58,768914.0
2020-08-03 10:30:00,30.58,31.0,30.56,31.0,1177872.0,30.58,31.0,30.56,31.0,1177872.0
2020-08-03 10:40:00,30.99,31.16,30.84,30.88,1201917.0,30.99,31.16,30.84,30.88,1201917.0
2020-08-03 10:50:00,30.87,30.94,30.71,30.78,766227.0,30.87,30.94,30.71,30.78,766227.0
2020-08-03 11:00:00,30.78,31.09,30.73,31.02,623269.0,30.78,31.09,30.73,31.02,623269.0
2020-08-03 11:10:00,31.02,31.29,30.96,31.28,1026455.0,31.02,31.29,30.96,31.28,1026455.0
2020-08-03 11:20:00,31.28,31.63,31.26,31.57,1370703.0,31.28,31.63,31.26,31.57,1370703.0
2020-08-03 11:30:00,31.58,31.87,31.5,31.86,1412019.0,31.58,31.87,31.5,31.86,1412019.0
2020-08-03 11:40:00,31.87,32.02,31.75,31.76,976802.0,31.87,32.02,31.75,31.76,976802.0
2020-08-03 11:50:00,31.75,31.92,31.65,31.77,907433.0,31.75,31.92,31.65,31.77,907433.0
2020-08-03 12:00:00,31.78,31.94,31.78,31.87,723136.0,31.78,31.94,31.78,31.87,723136.0
2020-08-03 12:10:00,31.88,32.08,31.84,31.98,1337164.0,31.88,32.08,31.84,31.98,1337164.0
2020-08-03 12:20:00,31.97,32.02,31.86,31.94,609190.0,31.97,32.02,31.86,31.94,609190.0
2020-08-03 12:30:00,31.92,32.0,31.81,31.85,682965.0,31.92,32.0,31.81,31.85,682965.0
2020-08-03 12:40:00,31.85,32.03,31.84,31.98,706939.0,31.85,32.03,31.84,31.98,706939.0
2020-08-03 12:50:00,31.98,32.16,31.95,32.08,838716.0,31.98,32.16,31.95,32.08,838716.0
2020-08-03 13:00:00,32.09,32.11,31.93,31.97,605622.0,32.09,32.11,31.93,31.97,605622.0
2020-08-03 13:10:00,31.96,31.97,31.71,31.82,711891.0,31.96,31.97,31.71,31.82,711891.0
2020-08-03 13:20:00,31.82,31.88,31.75,31.86,552404.0,31.82,31.88,31.75,31.86,552404.0
2020-08-03 13:30:00,31.86,31.99,31.85,31.98,668441.0,31.86,31.99,31.85,31.98,668441.0
2020-08-03 13:40:00,31.97,31.98,31.78,31.83,407704.0,31.97,31.98,31.78,31.83,407704.0
2020-08-03 13:50:00,31.84,32.01,31.83,31.99,401663.0,31.84,32.01,31.83,31.99,401663.0
2020-08-03 14:00:00,31.98,32.03,31.82,31.88,441507.0,31.98,32.03,31.82,31.88,441507.0
2020-08-03 14:10:00,31.9,31.95,31.8,31.91,378941.0,31.9,31.95,31.8,31.91,378941.0
2020-08-03 14:20:00,31.91,32.07,31.9,32.03,558032.0,31.91,32.07,31.9,32.03,558032.0
2020-08-03 14:30:00,32.03,32.07,31.91,32.07,435740.0,32.03,32.07,31.91,32.07,435740.0
2020-08-03 14:40:00,32.07,32.13,32.01,32.04,541662.0,32.07,32.13,32.01,32.04,541662.0
2020-08-03 14:50:00,32.05,32.23,32.03,32.2,762349.0,32.05,32.23,32.03,32.2,762349.0
2020-08-03 15:00:00,32.2,32.26,32.08,32.25,586379.0,32.2,32.26,32.08,32.25,586379.0
2020-08-03 15:10:00,32.25,32.28,32.12,32.14,617911.0,32.25,32.28,32.12,32.14,617911.0
2020-08-03 15:20:00,32.14,32.16,31.96,31.97,754932.0,32.14,32.16,31.96,31.97,754932.0
2020-08-03 15:30:00,31.96,32.01,31.91,31.96,724762.0,31.96,32.01,31.91,31.96,724762.0
2020-08-03 15:40:00,31.94,32.01,31.91,31.93,751212.0,31.94,32.01,31.91,31.93,751212.0
2020-08-03 15:50:00,31.92,31.93,31.82,31.87,1110267.0,31.92,31.93,31.82,31.87,1110267.0
2020-08-04 09:30:00,32.1,32.97,32.01,32.57,2059147.0,32.1,32.97,32.01,32.57,2059147.0
2020-08-04 09:40:00,32.58,32.98,32.52,32.86,1524280.0,32.58,32.98,32.52,32.86,1524280.0
2020-08-04 09:50:00,32.86,33.7,32.86,33.64,2435857.0,32.86,33.7,32.86,33.64,2435857.0
2020-08-04 10:00:00,33.63,33.7,33.24,33.35,2081380.0,33.63,33.7,33.24,33.35,2081380.0
2020-08-04 10:10:00,33.37,33.43,33.08,33.34,1569301.0,33.37,33.43,33.08,33.34,1569301.0
2020-08-04 10:20:00,33.32,33.33,32.81,32.87,1534853.0,33.32,33.33,32.81,32.87,1534853.0
2020-08-04 10:30:00,32.87,32.88,32.61,32.7,1237988.0,32.87,32.88,32.61,32.7,1237988.0
2020-08-04 10:40:00,32.71,32.83,32.44,32.55,992475.0,32.71,32.83,32.44,32.55,992475.0
2020-08-04 10:50:00,32.57,32.79,32.52,32.58,1178917.0,32.57,32.79,32.52,32.58,1178917.0
2020-08-04 11:00:00,32.57,32.85,32.52,32.73,750356.0,32.57,32.85,32.52,32.73,750356.0
2020-08-04 11:10:00,32.73,32.74,32.56,32.63,585349.0,32.73,32.74,32.56,32.63,585349.0
2020-08-04 11:20:00,32.63,32.79,32.62,32.67,543091.0,32.63,32.79,32.62,32.67,543091.0
2020-08-04 11:30:00,32.68,32.71,32.53,32.7,505540.0,32.68,32.71,32.53,32.7,505540.0
2020-08-04 11:40:00,32.71,32.82,32.68,32.74,564166.0,32.71,32.82,32.68,32.74,564166.0
2020-08-04 11:50:00,32.74,32.83,32.69,32.69,399420.0,32.74,32.83,32.69,32.69,399420.0
2020-08-04 12:00:00,32.69,32.7,32.53,32.56,550375.0,32.69,32.7,32.53,32.56,550375.0
2020-08-04 12:10:00,32.57,32.58,32.42,32.53,549489.0,32.57,32.58,32.42,32.53,549489.0
2020-08-04 12:20:00,32.53,32.57,32.45,32.52,432008.0,32.53,32.57,32.45,32.52,432008.0
2020-08-04 12:30:00,32.52,32.65,32.51,32.61,334986.0,32.52,32.65,32.51,32.61,334986.0
2020-08-04 12:40:00,32.6,32.67,32.49,32.64,369487.0,32.6,32.67,32.49,32.64,369487.0
2020-08-04 12:50:00,32.63,32.76,32.61,32.73,498575.0,32.63,32.76,32.61,32.73,498575.0
2020-08-04 13:00:00,32.73,32.76,32.58,32.59,390165.0,32.73,32.76,32.58,32.59,390165.0
2020-08-04 13:10:00,32.59,32.76,32.58,32.75,314832.0,32.59,32.76,32.58,32.75,314832.0
2020-08-04 13:20:00,32.74,32.78,32.59,32.64,201474.0,32.74,32.78,32.59,32.64,201474.0
2020-08-04 13:30:00,32.63,32.63,32.54,32.57,215046.0,32.63,32.63,32.54,32.57,215046.0
2020-08-04 13:40:00,32.58,32.64,32.55,32.6,229325.0,32.58,32.64,32.55,32.6,229325.0
2020-08-04 13:50:00,32.59,32.62,32.48,32.51,317365.0,32.59,32.62,32.48,32.51,317365.0
2020-08-04 14:00:00,32.51,32.6,32.5,32.51,257559.0,32.51,32.6,32.5,32.51,257559.0
2020-08-04 14:10:00,32.5,32.57,32.38,32.48,712312.0,32.5,32.57,32.38,32.48,712312.0
2020-08-04 14:20:00,32.48,32.52,32.43,32.5,331922.0,32.48,32.52,32.43,32.5,331922.0
2020-08-04 14:30:00,32.5,32.51,32.32,32.34,450231.0,32.5,32.51,32.32,32.34,450231.0
2020-08-04 14:40:00,32.34,32.41,32.31,32.38,298636.0,32.34,32.41,32.31,32.38,298636.0
2020-08-04 14:50:00,32.38,32.5,32.37,32.47,465594.0,32.38,32.5,32.37,32.47,465594.0
2020-08-04 15:00:00,32.47,32.49,32.34,32.38,351053.0,32.47,32.49,32.34,32.38,351053.0
2020-08-04 15:10:00,32.38,32.45,32.33,32.4,355329.0,32.38,32.45,32.33,32.4,355329.0
2020-08-04 15:20:00,32.41,32.43,32.34,32.39,482121.0,32.41,32.43,32.34,32.39,482121.0
2020-08-04 15:30:00,32.4,32.4,32.25,32.27,520148.0,32.4,32.4,32.25,32.27,520148.0
2020-08-04 15:40:00,32.27,32.3,32.21,32.24,454967.0,32.27,32.3,32.21,32.24,454967.0
2020-08-04 15:50:00,32.24,32.3,32.21,32.29,770239.0,32.24,32.3,32.21,32.29,770239.0
2020-08-05 09:30:00,33.3,33.32,32.47,32.78,2472220.0,33.3,33.32,32.47,32.78,2472220.0
2020-08-05 09:40:00,32.78,32.83,32.38,32.41,1318311.0,32.78,32.83,32.38,32.41,1318311.0
2020-08-05 09:50:00,32.42,32.73,32.32,32.65,1139858.0,32.42,32.73,32.32,32.65,1139858.0
2020-08-05 10:00:00,32.65,32.9,32.57,32.68,1137460.0,32.65,32.9,32.57,32.68,1137460.0
2020-08-05 10:10:00,32.69,32.77,32.35,32.4,905476.0,32.69,32.77,32.35,32.4,905476.0
2020-08-05 10:20:00,32.4,32.55,32.32,32.39,678906.0,32.4,32.55,32.32,32.39,678906.0
2020-08-05 10:30:00,32.4,32.53,32.17,32.18,882086.0,32.4,32.53,32.17,32.18,882086.0
2020-08-05 10:40:00,32.18,32.5,32.17,32.5,701884.0,32.18,32.5,32.17,32.5,701884.0
2020-08-05 10:50:00,32.49,32.53,32.2,32.29,958239.0,32.49,32.53,32.2,32.29,958239.0
2020-08-05 11:00:00,32.3,32.44,32.21,32.42,607959.0,32.3,32.44,32.21,32.42,607959.0
2020-08-05 11:10:00,32.43,32.43,32.27,32.34,527829.0,32.43,32.43,32.27,32.34,527829.0
2020-08-05 11:20:00,32.34,32.43,32.25,32.42,418355.0,32.34,32.43,32.25,32.42,418355.0
2020-08-05 11:30:00,32.42,32.53,32.38,32.43,578066.0,32.42,32.53,32.38,32.43,578066.0
2020-08-05 11:40:00,32.43,32.64,32.36,32.57,990846.0,32.43,32.64,32.36,32.57,990846.0
2020-08-05 11:50:00,32.57,32.59,32.42,32.49,553549.0,32.57,32.59,32.42,32.49,553549.0
2020-08-05 12:00:00,32.5,32.63,32.49,32.59,858893.0,32.5,32.63,32.49,32.59,858893.0
2020-08-05 12:10:00,32.59,32.78,32.54,32.73,1328409.0,32.59,32.78,32.54,32.73,1328409.0
2020-08-05 12:20:00,32.73,32.73,32.61,32.62,594753.0,32.73,32.73,32.61,32.62,594753.0
2020-08-05 12:30:00,32.61,32.7,32.6,32.67,267413.0,32.61,32.7,32.6,32.67,267413.0
2020-08-05 12:40:00,32.68,32.75,32.63,32.73,265617.0,32.68,32.75,32.63,32.73,265617.0
2020-08-05 12:50:00,32.73,32.78,32.55,32.57,399890.0,32.73,32.78,32.55,32.57,399890.0
2020-08-05 13:00:00,32.56,32.57,32.44,32.5,378060.0,32.56,32.57,32.44,32.5,378060.0
2020-08-05 13:10:00,32.5,32.55,32.42,32.54,300355.0,32.5,32.55,32.42,32.54,300355.0
2020-08-05 13:20:00,32.53,32.64,32.52,32.59,307970.0,32.53,32.64,32.52,32.59,307970.0
2020-08-05 13:30:00,32.59,32.63,32.51,32.53,203502.0,32.59,32.63,32.51,32.53,203502.0
2020-08-05 13:40:00,32.53,32.73,32.52,32.73,310396.0,32.53,32.73,32.52,32.73,310396.0
2020-08-05 13:50:00,32.72,32.77,32.68,32.72,449282.0,32.72,32.77,32.68,32.72,449282.0
2020-08-05 14:00:00,32.72,32.76,32.61,32.64,345355.0,32.72,32.76,32.61,32.64,345355.0
2020-08-05 14:10:00,32.64,33.18,32.63,32.85,1966404.0,32.64,33.18,32.63,32.85,1966404.0
2020-08-05 14:20:00,32.86,33.15,32.72,33.14,1404216.0,32.86,33.15,32.72,33.14,1404216.0
2020-08-05 14:30:00,33.13,33.21,32.95,33.19,1277037.0,33.13,33.21,32.95,33.19,1277037.0
2020-08-05 14:40:00,33.19,33.42,33.05,33.36,1711838.0,33.19,33.42,33.05,33.36,1711838.0
2020-08-05 14:50:00,33.36,33.91,33.28,33.81,2948744.0,33.36,33.91,33.28,33.81,2948744.0
2020-08-05 15:00:00,33.82,34.57,33.81,34.27,4031152.0,33.82,34.57,33.81,34.27,4031152.0
2020-08-05 15:10:00,34.26,34.29,33.92,34.1,3104923.0,34.26,34.29,33.92,34.1,3104923.0
2020-08-05 15:20:00,34.1,34.15,33.87,33.95,1885492.0,34.1,34.15,33.87,33.95,1885492.0
2020-08-05 15:30:00,33.95,34.03,33.64,33.65,2082064.0,33.95,34.03,33.64,33.65,2082064.0
2020-08-05 15:40:00,33.65,33.68,33.48,33.54,2194129.0,33.65,33.68,33.48,33.54,2194129.0
2020-08-05 15:50:00,33.54,33.8,33.54,33.72,2218079.0,33.54,33.8,33.54,33.72,2218079.0
2020-08-06 09:30:00,34.27,34.27,33.38,33.46,2619027.0,34.27,34.27,33.38,33.46,2619027.0
2020-08-06 09:40:00,33.46,33.79,33.23,33.67,2480988.0,33.46,33.79,33.23,33.67,2480988.0
2020-08-06 09:50:00,33.66,33.86,33.4,33.81,1472917.0,33.66,33.86,33.4,33.81,1472917.0
2020-08-06 10:00:00,33.82,34.27,33.72,34.23,2026226.0,33.82,34.27,33.72,34.23,2026226.0
2020-08-06 10:10:00,34.23,34.5,34.09,34.36,2032525.0,34.23,34.5,34.09,34.36,2032525.0
2020-08-06 10:20:00,34.37,34.5,34.17,34.43,1527806.0,34.37,34.5,34.17,34.43,1527806.0
2020-08-06 10:30:00,34.44,35.03,34.36,34.61,2941803.0,34.44,35.03,34.36,34.61,2941803.0
2020-08-06 10:40:00,34.6,34.77,34.38,34.61,1953169.0,34.6,34.77,34.38,34.61,1953169.0
2020-08-06 10:50:00,34.6,34.62,34.27,34.36,1653953.0,34.6,34.62,34.27,34.36,1653953.0
2020-08-06 11:00:00,34.37,34.37,34.07,34.23,1249854.0,34.37,34.37,34.07,34.23,1249854.0
2020-08-06 11:10:00,34.23,34.48,34.2,34.21,922818.0,34.23,34.48,34.2,34.21,922818.0
2020-08-06 11:20:00,34.22,34.23,33.82,33.93,1253237.0,34.22,34.23,33.82,33.93,1253237.0
2020-08-06 11:30:00,33.91,34.0,33.69,33.77,984547.0,33.91,34.0,33.69,33.77,984547.0
2020-08-06 11:40:00,33.79,33.87,33.56,33.78,1395649.0,33.79,33.87,33.56,33.78,1395649.0
2020-08-06 11:50:00,33.78,33.88,33.68,33.87,777835.0,33.78,33.88,33.68,33.87,777835.0
2020-08-06 12:00:00,33.86,33.89,33.67,33.72,540270.0,33.86,33.89,33.67,33.72,540270.0
2020-08-06 12:10:00,33.73,33.91,33.71,33.74,727839.0,33.73,33.91,33.71,33.74,727839.0
2020-08-06 12:20:00,33.73,33.76,33.58,33.69,946555.0,33.73,33.76,33.58,33.69,946555.0
2020-08-06 12:30:00,33.69,33.85,33.61,33.81,536844.0,33.69,33.85,33.61,33.81,536844.0
2020-08-06 12:40:00,33.81,34.02,33.76,34.0,745938.0,33.81,34.02,33.76,34.0,745938.0
2020-08-06 12:50:00,34.0,34.05,33.73,33.77,989064.0,34.0,34.05,33.73,33.77,989064.0
2020-08-06 13:00:00,33.78,33.91,33.67,33.73,610177.0,33.78,33.91,33.67,33.73,610177.0
2020-08-06 13:10:00,33.73,33.77,33.58,33.63,521895.0,33.73,33.77,33.58,33.63,521895.0
2020-08-06 13:20:00,33.63,33.73,33.56,33.67,469676.0,33.63,33.73,33.56,33.67,469676.0
2020-08-06 13:30:00,33.66,33.68,33.47,33.5,612185.0,33.66,33.68,33.47,33.5,612185.0
2020-08-06 13:40:00,33.49,33.66,33.49,33.55,481295.0,33.49,33.66,33.49,33.55,481295.0
2020-08-06 13:50:00,33.55,33.87,33.41,33.87,784649.0,33.55,33.87,33.41,33.87,784649.0
2020-08-06 14:00:00,33.87,34.73,33.8,34.24,3945225.0,33.87,34.73,33.8,34.24,3945225.0
2020-08-06 14:10:00,34.23,34.43,34.0,34.19,1782990.0,34.23,34.43,34.0,34.19,1782990.0
2020-08-06 14:20:00,34.2,34.33,33.94,33.98,1156515.0,34.2,34.33,33.94,33.98,1156515.0
2020-08-06 14:30:00,33.98,34.27,33.94,34.2,1090309.0,33.98,34.27,33.94,34.2,1090309.0
2020-08-06 14:40:00,34.21,34.29,34.06,34.11,748972.0,34.21,34.29,34.06,34.11,748972.0
2020-08-06 14:50:00,34.1,34.16,33.94,34.04,783311.0,34.1,34.16,33.94,34.04,783311.0
2020-08-06 15:00:00,34.04,34.26,34.03,34.22,759194.0,34.04,34.26,34.03,34.22,759194.0
2020-08-06 15:10:00,34.22,34.33,34.17,34.25,787970.0,34.22,34.33,34.17,34.25,787970.0
2020-08-06 15:20:00,34.25,34.26,34.09,34.19,763095.0,34.25,34.26,34.09,34.19,763095.0
2020-08-06 15:30:00,34.2,34.33,34.13,34.27,722244.0,34.2,34.33,34.13,34.27,722244.0
2020-08-06 15:40:00,34.27,34.3,34.2,34.22,657964.0,34.27,34.3,34.2,34.22,657964.0
2020-08-06 15:50:00,34.23,34.4,34.22,34.4,1306033.0,34.23,34.4,34.22,34.4,1306033.0
2020-08-07 09:30:00,33.9,34.2,33.63,33.68,1599621.0,33.9,34.2,33.63,33.68,1599621.0
2020-08-07 09:40:00,33.67,33.9,33.45,33.86,1429832.0,33.67,33.9,33.45,33.86,1429832.0
2020-08-07 09:50:00,33.86,34.08,33.77,33.78,1210963.0,33.86,34.08,33.77,33.78,1210963.0
2020-08-07 10:00:00,33.79,33.92,33.66,33.77,1294652.0,33.79,33.92,33.66,33.77,1294652.0
2020-08-07 10:10:00,33.77,33.84,33.6,33.67,1192294.0,33.77,33.84,33.6,33.67,1192294.0
2020-08-07 10:20:00,33.68,33.83,33.54,33.82,818786.0,33.68,33.83,33.54,33.82,818786.0
2020-08-07 10:30:00,33.82,34.08,33.8,34.02,1343470.0,33.82,34.08,33.8,34.02,1343470.0
2020-08-07 10:40:00,34.02,34.19,33.93,33.97,906698.0,34.02,34.19,33.93,33.97,906698.0
2020-08-07 10:50:00,33.96,34.15,33.94,34.06,749016.0,33.96,34.15,33.94,34.06,749016.0
2020-08-07 11:00:00,34.07,34.33,34.03,34.27,931544.0,34.07,34.33,34.03,34.27,931544.0
2020-08-07 11:10:00,34.26,34.4,34.13,34.23,840664.0,34.26,34.4,34.13,34.23,840664.0
2020-08-07 11:20:00,34.23,34.28,34.01,34.02,803553.0,34.23,34.28,34.01,34.02,803553.0
2020-08-07 11:30:00,34.02,34.05,33.84,33.93,543607.0,34.02,34.05,33.84,33.93,543607.0
2020-08-07 11:40:00,33.93,34.01,33.84,33.88,514708.0,33.93,34.01,33.84,33.88,514708.0
2020-08-07 11:50:00,33.89,33.91,33.76,33.77,524649.0,33.89,33.91,33.76,33.77,524649.0
2020-08-07 12:00:00,33.77,33.95,33.72,33.87,739884.0,33.77,33.95,33.72,33.87,739884.0
2020-08-07 12:10:00,33.86,34.09,33.86,34.02,673756.0,33.86,34.09,33.86,34.02,673756.0
2020-08-07 12:20:00,34.02,34.15,34.01,34.13,413391.0,34.02,34.15,34.01,34.13,413391.0
2020-08-07 12:30:00,34.13,34.22,34.0,34.06,645389.0,34.13,34.22,34.0,34.06,645389.0
2020-08-07 12:40:00,34.05,34.08,33.87,33.98,724398.0,34.05,34.08,33.87,33.98,724398.0
2020-08-07 12:50:00,33.99,34.04,33.82,33.91,480835.0,33.99,34.04,33.82,33.91,480835.0
2020-08-07 13:00:00,33.9,33.98,33.87,33.93,418739.0,33.9,33.98,33.87,33.93,418739.0
2020-08-07 13:10:00,33.94,34.14,33.89,34.09,794627.0,33.94,34.14,33.89,34.09,794627.0
2020-08-07 13:20:00,34.08,34.12,33.91,33.96,371359.0,34.08,34.12,33.91,33.96,371359.0
2020-08-07 13:30:00,33.97,34.03,33.89,34.02,480337.0,33.97,34.03,33.89,34.02,480337.0
2020-08-07 13:40:00,34.02,34.05,33.92,34.02,406477.0,34.02,34.05,33.92,34.02,406477.0
2020-08-07 13:50:00,34.02,34.03,33.92,33.97,336357.0,34.02,34.03,33.92,33.97,336357.0
2020-08-07 14:00:00,33.96,34.08,33.93,34.0,448151.0,33.96,34.08,33.93,34.0,448151.0
2020-08-07 14:10:00,33.99,34.17,33.94,34.04,672127.0,33.99,34.17,33.94,34.04,672127.0
2020-08-07 14:20:00,34.05,34.14,34.01,34.07,510703.0,34.05,34.14,34.01,34.07,510703.0
2020-08-07 14:30:00,34.07,34.1,33.98,34.07,417827.0,34.07,34.1,33.98,34.07,417827.0
2020-08-07 14:40:00,34.07,34.13,33.99,34.03,431232.0,34.07,34.13,33.99,34.03,431232.0
2020-08-07 14:50:00,34.04,34.12,33.99,34.09,559385.0,34.04,34.12,33.99,34.09,559385.0
2020-08-07 15:00:00,34.08,34.21,34.03,34.14,622130.0,34.08,34.21,34.03,34.14,622130.0
2020-08-07 15:10:00,34.13,34.27,34.07,34.23,892810.0,34.13,34.27,34.07,34.23,892810.0
2020-08-07 15:20:00,34.23,34.31,34.15,34.16,657134.0,34.23,34.31,34.15,34.16,657134.0
2020-08-07 15:30:00,34.16,34.29,34.15,34.27,565747.0,34.16,34.29,34.15,34.27,565747.0
2020-08-07 15:40:00,34.26,34.42,34.24,34.39,497134.0,34.26,34.42,34.24,34.39,497134.0
2020-08-07 15:50:00,34.39,34.4,34.25,34.33,909988.0,34.39,34.4,34.25,34.33,909988.0
2020-08-10 09:30:00,34.64,35.66,34.6,35.01,2805990.0,34.64,35.66,34.6,35.01,2805990.0
2020-08-10 09:40:00,35.04,35.4,34.96,35.27,1357843.0,35.04,35.4,34.96,35.27,1357843.0
2020-08-10 09:50:00,35.28,35.91,35.23,35.82,1592196.0,35.28,35.91,35.23,35.82,1592196.0
2020-08-10 10:00:00,35.82,35.99,35.64,35.86,1513804.0,35.82,35.99,35.64,35.86,1513804.0
2020-08-10 10:10:00,35.87,36.48,35.86,36.47,2026910.0,35.87,36.48,35.86,36.47,2026910.0
2020-08-10 10:20:00,36.47,36.57,36.2,36.49,1887565.0,36.47,36.57,36.2,36.49,1887565.0
2020-08-10 10:30:00,36.48,37.03,36.44,36.95,1984111.0,36.48,37.03,36.44,36.95,1984111.0
2020-08-10 10:40:00,36.95,37.19,36.7,36.8,2203466.0,36.95,37.19,36.7,36.8,2203466.0
2020-08-10 10:50:00,36.8,36.8,36.18,36.24,2468856.0,36.8,36.8,36.18,36.24,2468856.0
2020-08-10 11:00:00,36.23,36.66,36.08,36.56,1811681.0,36.23,36.66,36.08,36.56,1811681.0
2020-08-10 11:10:00,36.56,36.66,36.26,36.52,1365562.0,36.56,36.66,36.26,36.52,1365562.0
2020-08-10 11:20:00,36.54,36.72,36.38,36.71,968977.0,36.54,36.72,36.38,36.71,968977.0
2020-08-10 11:30:00,36.7,36.95,36.64,36.8,1285964.0,36.7,36.95,36.64,36.8,1285964.0
2020-08-10 11:40:00,36.8,37.05,36.8,36.88,1305176.0,36.8,37.05,36.8,36.88,1305176.0
2020-08-10 11:50:00,36.88,37.02,36.73,36.92,1038740.0,36.88,37.02,36.73,36.92,1038740.0
2020-08-10 12:00:00,36.93,36.94,36.67,36.77,766696.0,36.93,36.94,36.67,36.77,766696.0
2020-08-10 12:10:00,36.77,36.95,36.67,36.72,774976.0,36.77,36.95,36.67,36.72,774976.0
2020-08-10 12:20:00,36.72,36.81,36.56,36.63,753558.0,36.72,36.81,36.56,36.63,753558.0
2020-08-10 12:30:00,36.63,36.64,36.46,36.59,694554.0,36.63,36.64,36.46,36.59,694554.0
2020-08-10 12:40:00,36.59,36.77,36.56,36.68,605406.0,36.59,36.77,36.56,36.68,605406.0
2020-08-10 12:50:00,36.68,36.87,36.65,36.81,550191.0,36.68,36.87,36.65,36.81,550191.0
2020-08-10 13:00:00,36.8,37.17,36.78,37.01,1324021.0,36.8,37.17,36.78,37.01,1324021.0
2020-08-10 13:10:00,37.01,37.14,36.91,37.03,1047694.0,37.01,37.14,36.91,37.03,1047694.0
2020-08-10 13:20:00,37.03,37.08,36.85,36.95,647887.0,37.03,37.08,36.85,36.95,647887.0
2020-08-10 13:30:00,36.95,37.23,36.93,37.18,841055.0,36.95,37.23,36.93,37.18,841055.0
2020-08-10 13:40:00,37.19,37.28,37.1,37.19,1021848.0,37.19,37.28,37.1,37.19,1021848.0
2020-08-10 13:50:00,37.19,37.23,37.06,37.12,731175.0,37.19,37.23,37.06,37.12,731175.0
2020-08-10 14:00:00,37.11,37.22,37.05,37.21,635397.0,37.11,37.22,37.05,37.21,635397.0
2020-08-10 14:10:00,37.21,37.35,37.14,37.22,920370.0,37.21,37.35,37.14,37.22,920370.0
2020-08-10 14:20:00,37.22,37.27,37.1,37.23,681776.0,37.22,37.27,37.1,37.23,681776.0
2020-08-10 14:30:00,37.23,37.24,37.1,37.18,438110.0,37.23,37.24,37.1,37.18,438110.0
2020-08-10 14:40:00,37.17,37.4,37.14,37.31,906229.0,37.17,37.4,37.14,37.31,906229.0
2020-08-10 14:50:00,37.31,37.33,37.17,37.27,537759.0,37.31,37.33,37.17,37.27,537759.0
2020-08-10 15:00:00,37.26,37.52,37.23,37.51,1034525.0,37.26,37.52,37.23,37.51,1034525.0
2020-08-10 15:10:00,37.51,37.55,37.32,37.38,797714.0,37.51,37.55,37.32,37.38,797714.0
2020-08-10 15:20:00,37.39,37.5,37.37,37.5,534464.0,37.39,37.5,37.37,37.5,534464.0
2020-08-10 15:30:00,37.49,37.49,37.22,37.25,787968.0,37.49,37.49,37.22,37.25,787968.0
2020-08-10 15:40:00,37.25,37.44,37.22,37.42,701915.0,37.25,37.44,37.22,37.42,701915.0
2020-08-10 15:50:00,37.42,37.55,37.3,37.54,1757377.0,37.42,37.55,37.3,37.54,1757377.0
2020-08-11 09:30:00,39.62,39.86,38.61,38.63,5185673.0,39.62,39.86,38.61,38.63,5185673.0
2020-08-11 09:40:00,38.61,39.15,38.14,38.81,3539370.0,38.61,39.15,38.14,38.81,3539370.0
2020-08-11 09:50:00,38.81,38.95,38.29,38.5,1819598.0,38.81,38.95,38.29,38.5,1819598.0
2020-08-11 10:00:00,38.49,38.63,37.52,37.52,2724616.0,38.49,38.63,37.52,37.52,2724616.0
2020-08-11 10:10:00,37.53,38.34,37.53,38.3,3041979.0,37.53,38.34,37.53,38.3,3041979.0
2020-08-11 10:20:00,38.3,38.32,37.81,38.29,1764384.0,38.3,38.32,37.81,38.29,1764384.0
2020-08-11 10:30:00,38.3,38.88,38.28,38.5,2253687.0,38.3,38.88,38.28,38.5,2253687.0
2020-08-11 10:40:00,38.5,38.79,38.17,38.26,2003126.0,38.5,38.79,38.17,38.26,2003126.0
2020-08-11 10:50:00,38.26,38.52,38.2,38.38,1239735.0,38.26,38.52,38.2,38.38,1239735.0
2020-08-11 11:00:00,38.38,38.46,38.08,38.25,1142441.0,38.38,38.46,38.08,38.25,1142441.0
2020-08-11 11:10:00,38.24,38.29,37.93,38.22,1103269.0,38.24,38.29,37.93,38.22,1103269.0
2020-08-11 11:20:00,38.22,38.23,37.87,37.94,765614.0,38.22,38.23,37.87,37.94,765614.0
2020-08-11 11:30:00,37.93,38.28,37.78,38.19,1254724.0,37.93,38.28,37.78,38.19,1254724.0
2020-08-11 11:40:00,38.19,38.25,38.08,38.13,756757.0,38.19,38.25,38.08,38.13,756757.0
2020-08-11 11:50:00,38.13,38.36,38.05,38.33,1261262.0,38.13,38.36,38.05,38.33,1261262.0
2020-08-11 12:00:00,38.34,38.43,38.21,38.41,536534.0,38.34,38.43,38.21,38.41,536534.0
2020-08-11 12:10:00,38.4,38.42,38.22,38.27,536046.0,38.4,38.42,38.22,38.27,536046.0
2020-08-11 12:20:00,38.27,38.37,38.08,38.3,577579.0,38.27,38.37,38.08,38.3,577579.0
2020-08-11 12:30:00,38.31,38.48,38.13,38.18,744388.0,38.31,38.48,38.13,38.18,744388.0
2020-08-11 12:40:00,38.18,38.23,38.01,38.04,571243.0,38.18,38.23,38.01,38.04,571243.0
2020-08-11 12:50:00,38.03,38.07,37.87,38.02,688667.0,38.03,38.07,37.87,38.02,688667.0
2020-08-11 13:00:00,38.02,38.12,37.88,38.1,895224.0,38.02,38.12,37.88,38.1,895224.0
2020-08-11 13:10:00,38.09,38.17,38.01,38.14,656019.0,38.09,38.17,38.01,38.14,656019.0
2020-08-11 13:20:00,38.14,38.28,38.09,38.19,646365.0,38.14,38.28,38.09,38.19,646365.0
2020-08-11 13:30:00,38.2,38.25,38.11,38.2,517327.0,38.2,38.25,38.11,38.2,517327.0
2020-08-11 13:40:00,38.19,38.45,38.19,38.44,717312.0,38.19,38.45,38.19,38.44,717312.0
2020-08-11 13:50:00,38.45,38.73,38.4,38.59,1222481.0,38.45,38.73,38.4,38.59,1222481.0
2020-08-11 14:00:00,38.6,38.6,38.29,38.38,1165370.0,38.6,38.6,38.29,38.38,1165370.0
2020-08-11 14:10:00,38.39,38.55,38.27,38.33,708887.0,38.39,38.55,38.27,38.33,708887.0
2020-08-11 14:20:00,38.33,38.36,38.09,38.13,817286.0,38.33,38.36,38.09,38.13,817286.0
2020-08-11 14:30:00,38.13,38.24,37.98,38.08,614747.0,38.13,38.24,37.98,38.08,614747.0
2020-08-11 14:40:00,38.08,38.1,37.87,37.91,730513.0,38.08,38.1,37.87,37.91,730513.0
2020-08-11 14:50:00,37.91,37.97,37.79,37.95,824575.0,37.91,37.97,37.79,37.95,824575.0
2020-08-11 15:00:00,37.95,37.97,37.77,37.82,624489.0,37.95,37.97,37.77,37.82,624489.0
2020-08-11 15:10:00,37.81,37.82,36.95,37.05,1979693.0,37.81,37.82,36.95,37.05,1979693.0
2020-08-11 15:20:00,37.06,37.47,36.98,37.43,1500036.0,37.06,37.47,36.98,37.43,1500036.0
2020-08-11 15:30:00,37.42,37.42,37.02,37.16,1183315.0,37.42,37.42,37.02,37.16,1183315.0
2020-08-11 15:40:00,37.16,37.23,36.66,36.77,1601079.0,37.16,37.23,36.66,36.77,1601079.0
2020-08-11 15:50:00,36.78,36.93,36.68,36.84,1611658.0,36.78,36.93,36.68,36.84,1611658.0
2020-08-12 09:30:00,37.48,37.74,36.94,37.52,1956615.0,37.48,37.74,36.94,37.52,1956615.0
2020-08-12 09:40:00,37.51,37.59,36.85,36.94,1560777.0,37.51,37.59,36.85,36.94,1560777.0
2020-08-12 09:50:00,36.93,37.1,36.36,36.98,1884074.0,36.93,37.1,36.36,36.98,1884074.0
2020-08-12 10:00:00,36.99,37.22,36.69,37.16,1098838.0,36.99,37.22,36.69,37.16,1098838.0
2020-08-12 10:10:00,37.16,37.28,36.88,37.06,862464.0,37.16,37.28,36.88,37.06,862464.0
2020-08-12 10:20:00,37.06,37.2,36.89,36.95,698531.0,37.06,37.2,36.89,36.95,698531.0
2020-08-12 10:30:00,36.95,37.15,36.69,36.76,721586.0,36.95,37.15,36.69,36.76,721586.0
2020-08-12 10:40:00,36.76,36.93,36.73,36.79,595041.0,36.76,36.93,36.73,36.79,595041.0
2020-08-12 10:50:00,36.78,36.9,36.15,36.16,982913.0,36.78,36.9,36.15,36.16,982913.0
2020-08-12 11:00:00,36.15,36.39,36.03,36.12,1167978.0,36.15,36.39,36.03,36.12,1167978.0
2020-08-12 11:10:00,36.11,36.15,35.47,35.73,1824378.0,36.11,36.15,35.47,35.73,1824378.0
2020-08-12 11:20:00,35.73,36.08,35.69,36.04,1108462.0,35.73,36.08,35.69,36.04,1108462.0
2020-08-12 11:30:00,36.04,36.18,35.82,35.88,952380.0,36.04,36.18,35.82,35.88,952380.0
2020-08-12 11:40:00,35.87,36.02,35.68,35.7,664825.0,35.87,36.02,35.68,35.7,664825.0
2020-08-12 11:50:00,35.7,35.9,35.67,35.85,896515.0,35.7,35.9,35.67,35.85,896515.0
2020-08-12 12:00:00,35.84,35.98,35.73,35.89,522519.0,35.84,35.98,35.73,35.89,522519.0
2020-08-12 12:10:00,35.89,36.08,35.8,36.05,593980.0,35.89,36.08,35.8,36.05,593980.0
2020-08-12 12:20:00,36.05,36.21,35.95,36.18,569843.0,36.05,36.21,35.95,36.18,569843.0
2020-08-12 12:30:00,36.17,36.41,36.16,36.25,797583.0,36.17,36.41,36.16,36.25,797583.0
2020-08-12 12:40:00,36.25,36.29,35.97,36.03,765592.0,36.25,36.29,35.97,36.03,765592.0
2020-08-12 12:50:00,36.04,36.12,35.9,35.95,476835.0,36.04,36.12,35.9,35.95,476835.0
2020-08-12 13:00:00,35.95,35.99,35.73,35.79,568493.0,35.95,35.99,35.73,35.79,568493.0
2020-08-12 13:10:00,35.79,35.92,35.64,35.71,761864.0,35.79,35.92,35.64,35.71,761864.0
2020-08-12 13:20:00,35.73,35.9,35.7,35.87,722638.0,35.73,35.9,35.7,35.87,722638.0
2020-08-12 13:30:00,35.86,36.1,35.86,36.03,698831.0,35.86,36.1,35.86,36.03,698831.0
2020-08-12 13:40:00,36.04,36.05,35.75,35.82,517876.0,36.04,36.05,35.75,35.82,517876.0
2020-08-12 13:50:00,35.82,36.03,35.82,35.96,532654.0,35.82,36.03,35.82,35.96,532654.0
2020-08-12 14:00:00,35.95,36.01,35.83,35.96,814872.0,35.95,36.01,35.83,35.96,814872.0
2020-08-12 14:10:00,35.95,36.09,35.9,36.07,497863.0,35.95,36.09,35.9,36.07,497863.0
2020-08-12 14:20:00,36.07,36.22,35.95,36.21,626168.0,36.07,36.22,35.95,36.21,626168.0
2020-08-12 14:30:00,36.2,36.29,36.12,36.19,602009.0,36.2,36.29,36.12,36.19,602009.0
2020-08-12 14:40:00,36.19,36.36,36.14,36.36,613680.0,36.19,36.36,36.14,36.36,613680.0
2020-08-12 14:50:00,36.35,36.58,36.3,36.49,886474.0,36.35,36.58,36.3,36.49,886474.0
2020-08-12 15:00:00,36.48,36.53,36.25,36.4,798953.0,36.48,36.53,36.25,36.4,798953.0
2020-08-12 15:10:00,36.41,36.52,36.32,36.35,673254.0,36.41,36.52,36.32,36.35,673254.0
2020-08-12 15:20:00,36.34,36.42,36.27,36.36,408715.0,36.34,36.42,36.27,36.36,408715.0
2020-08-12 15:30:00,36.35,36.35,36.21,36.29,441556.0,36.35,36.35,36.21,36.29,441556.0
2020-08-12 15:40:00,36.28,36.43,36.25,36.35,553757.0,36.28,36.43,36.25,36.35,553757.0
2020-08-12 15:50:00,36.35,36.48,36.32,36.38,899810.0,36.35,36.48,36.32,36.38,899810.0
2020-08-13 09:30:00,35.75,36.45,35.6,36.14,1599638.0,35.75,36.45,35.6,36.14,1599638.0
2020-08-13 09:40:00,36.13,36.66,36.02,36.65,1194414.0,36.13,36.66,36.02,36.65,1194414.0
2020-08-13 09:50:00,36.66,37.35,36.6,37.0,2322470.0,36.66,37.35,36.6,37.0,2322470.0
2020-08-13 10:00:00,36.97,37.52,36.94,37.17,1740328.0,36.97,37.52,36.94,37.17,1740328.0
2020-08-13 10:10:00,37.18,37.3,36.83,37.06,1735528.0,37.18,37.3,36.83,37.06,1735528.0
2020-08-13 10:20:00,37.09,37.09,36.6,36.63,1453680.0,37.09,37.09,36.6,36.63,1453680.0
2020-08-13 10:30:00,36.62,36.78,36.31,36.32,1285552.0,36.62,36.78,36.31,36.32,1285552.0
2020-08-13 10:40:00,36.31,36.77,36.26,36.58,1569335.0,36.31,36.77,36.26,36.58,1569335.0
2020-08-13 10:50:00,36.58,36.73,36.55,36.58,722380.0,36.58,36.73,36.55,36.58,722380.0
2020-08-13 11:00:00,36.57,36.59,36.23,36.26,928149.0,36.57,36.59,36.23,36.26,928149.0
2020-08-13 11:10:00,36.26,36.36,36.03,36.04,924468.0,36.26,36.36,36.03,36.04,924468.0
2020-08-13 11:20:00,36.04,36.23,35.96,36.13,1077758.0,36.04,36.23,35.96,36.13,1077758.0
2020-08-13 11:30:00,36.13,36.28,36.09,36.14,769397.0,36.13,36.28,36.09,36.14,769397.0
2020-08-13 11:40:00,36.14,36.25,36.05,36.1,613720.0,36.14,36.25,36.05,36.1,613720.0
2020-08-13 11:50:00,36.11,36.48,36.11,36.38,1304554.0,36.11,36.48,36.11,36.38,1304554.0
2020-08-13 12:00:00,36.39,36.45,36.12,36.21,911532.0,36.39,36.45,36.12,36.21,911532.0
2020-08-13 12:10:00,36.22,36.31,36.13,36.17,430204.0,36.22,36.31,36.13,36.17,430204.0
2020-08-13 12:20:00,36.17,36.27,36.15,36.23,255036.0,36.17,36.27,36.15,36.23,255036.0
2020-08-13 12:30:00,36.23,36.29,36.09,36.14,424671.0,36.23,36.29,36.09,36.14,424671.0
2020-08-13 12:40:00,36.14,36.15,36.02,36.09,503856.0,36.14,36.15,36.02,36.09,503856.0
2020-08-13 12:50:00,36.09,36.16,35.9,35.94,741886.0,36.09,36.16,35.9,35.94,741886.0
2020-08-13 13:00:00,35.95,36.14,35.91,36.13,883594.0,35.95,36.14,35.91,36.13,883594.0
2020-08-13 13:10:00,36.13,36.2,36.03,36.11,680042.0,36.13,36.2,36.03,36.11,680042.0
2020-08-13 13:20:00,36.12,36.19,36.07,36.15,569885.0,36.12,36.19,36.07,36.15,569885.0
2020-08-13 13:30:00,36.15,36.16,35.93,35.98,548148.0,36.15,36.16,35.93,35.98,548148.0
2020-08-13 13:40:00,35.97,36.0,35.84,35.94,594196.0,35.97,36.0,35.84,35.94,594196.0
2020-08-13 13:50:00,35.94,35.98,35.88,35.94,440321.0,35.94,35.98,35.88,35.94,440321.0
2020-08-13 14:00:00,35.94,36.1,35.93,36.02,543181.0,35.94,36.1,35.93,36.02,543181.0
2020-08-13 14:10:00,36.01,36.08,35.98,36.02,398268.0,36.01,36.08,35.98,36.02,398268.0
2020-08-13 14:20:00,36.02,36.02,35.81,35.84,606406.0,36.02,36.02,35.81,35.84,606406.0
2020-08-13 14:30:00,35.84,35.85,35.64,35.7,701607.0,35.84,35.85,35.64,35.7,701607.0
2020-08-13 14:40:00,35.69,35.8,35.68,35.7,547846.0,35.69,35.8,35.68,35.7,547846.0
2020-08-13 14:50:00,35.69,35.74,35.52,35.65,603680.0,35.69,35.74,35.52,35.65,603680.0
2020-08-13 15:00:00,35.64,35.9,35.63,35.8,889432.0,35.64,35.9,35.63,35.8,889432.0
2020-08-13 15:10:00,35.8,35.9,35.75,35.9,418595.0,35.8,35.9,35.75,35.9,418595.0
2020-08-13 15:20:00,35.9,35.97,35.76,35.82,668565.0,35.9,35.97,35.76,35.82,668565.0
2020-08-13 15:30:00,35.83,35.85,35.72,35.75,486556.0,35.83,35.85,35.72,35.75,486556.0
2020-08-13 15:40:00,35.75,35.82,35.73,35.77,397078.0,35.75,35.82,35.73,35.77,397078.0
2020-08-13 15:50:00,35.77,35.86,35.65,35.8,890521.0,35.77,35.86,35.65,35.8,890521.0
2020-08-14 09:30:00,35.36,35.98,35.2,35.31,1889181.0,35.36,35.98,35.2,35.31,1889181.0
2020-08-14 09:40:00,35.31,35.74,35.27,35.52,985980.0,35.31,35.74,35.27,35.52,985980.0
2020-08-14 09:50:00,35.52,35.64,35.35,35.6,876120.0,35.52,35.64,35.35,35.6,876120.0
2020-08-14 10:00:00,35.62,35.85,35.56,35.81,973730.0,35.62,35.85,35.56,35.81,973730.0
2020-08-14 10:10:00,35.81,36.18,35.77,36.05,1367485.0,35.81,36.18,35.77,36.05,1367485.0
2020-08-14 10:20:00,36.06,36.55,35.98,36.52,1555752.0,36.06,36.55,35.98,36.52,1555752.0
2020-08-14 10:30:00,36.53,36.54,36.12,36.21,1169794.0,36.53,36.54,36.12,36.21,1169794.0
2020-08-14 10:40:00,36.21,36.3,35.98,36.25,1117575.0,36.21,36.3,35.98,36.25,1117575.0
2020-08-14 10:50:00,36.26,36.35,36.05,36.2,993421.0,36.26,36.35,36.05,36.2,993421.0
2020-08-14 11:00:00,36.19,36.28,36.1,36.2,559925.0,36.19,36.28,36.1,36.2,559925.0
2020-08-14 11:10:00,36.2,36.53,36.16,36.48,693189.0,36.2,36.53,36.16,36.48,693189.0
2020-08-14 11:20:00,36.47,36.54,36.35,36.42,757785.0,36.47,36.54,36.35,36.42,757785.0
2020-08-14 11:30:00,36.43,36.56,36.3,36.56,751280.0,36.43,36.56,36.3,36.56,751280.0
2020-08-14 11:40:00,36.55,36.58,36.34,36.4,921869.0,36.55,36.58,36.34,36.4,921869.0
2020-08-14 11:50:00,36.39,36.47,36.28,36.39,444297.0,36.39,36.47,36.28,36.39,444297.0
2020-08-14 12:00:00,36.39,36.45,36.21,36.23,403547.0,36.39,36.45,36.21,36.23,403547.0
2020-08-14 12:10:00,36.23,36.3,36.14,36.25,504433.0,36.23,36.3,36.14,36.25,504433.0
2020-08-14 12:20:00,36.25,36.32,36.16,36.21,422568.0,36.25,36.32,36.16,36.21,422568.0
2020-08-14 12:30:00,36.2,36.21,36.01,36.04,505026.0,36.2,36.21,36.01,36.04,505026.0
2020-08-14 12:40:00,36.04,36.09,35.84,35.91,547543.0,36.04,36.09,35.84,35.91,547543.0
2020-08-14 12:50:00,35.91,35.93,35.81,35.86,356889.0,35.91,35.93,35.81,35.86,356889.0
2020-08-14 13:00:00,35.86,36.07,35.82,36.06,605296.0,35.86,36.07,35.82,36.06,605296.0
2020-08-14 13:10:00,36.05,36.17,35.95,35.98,612223.0,36.05,36.17,35.95,35.98,612223.0
2020-08-14 13:20:00,35.98,36.08,35.9,36.04,379728.0,35.98,36.08,35.9,36.04,379728.0
2020-08-14 13:30:00,36.04,36.28,36.03,36.2,596767.0,36.04,36.28,36.03,36.2,596767.0
2020-08-14 13:40:00,36.19,36.35,36.18,36.28,678952.0,36.19,36.35,36.18,36.28,678952.0
2020-08-14 13:50:00,36.29,36.46,36.22,36.23,621413.0,36.29,36.46,36.22,36.23,621413.0
2020-08-14 14:00:00,36.23,36.34,36.18,36.21,490111.0,36.23,36.34,36.18,36.21,490111.0
2020-08-14 14:10:00,36.22,36.23,36.14,36.17,282682.0,36.22,36.23,36.14,36.17,282682.0
2020-08-14 14:20:00,36.17,36.19,36.11,36.12,268872.0,36.17,36.19,36.11,36.12,268872.0
2020-08-14 14:30:00,36.12,36.17,36.07,36.09,218290.0,36.12,36.17,36.07,36.09,218290.0
2020-08-14 14:40:00,36.09,36.14,35.98,36.01,337059.0,36.09,36.14,35.98,36.01,337059.0
2020-08-14 14:50:00,36.02,36.16,36.02,36.12,372990.0,36.02,36.16,36.02,36.12,372990.0
2020-08-14 15:00:00,36.13,36.17,36.07,36.12,369018.0,36.13,36.17,36.07,36.12,369018.0
2020-08-14 15:10:00,36.12,36.12,36.01,36.08,470037.0,36.12,36.12,36.01,36.08,470037.0
2020-08-14 15:20:00,36.08,36.17,36.06,36.16,429004.0,36.08,36.17,36.06,36.16,429004.0
2020-08-14 15:30:00,36.15,36.3,36.12,36.16,789652.0,36.15,36.3,36.12,36.16,789652.0
2020-08-14 15:40:00,36.16,36.22,36.02,36.04,550764.0,36.16,36.22,36.02,36.04,550764.0
2020-08-14 15:50:00,36.03,36.2,35.99,36.19,837889.0,36.03,36.2,35.99,36.19,837889.0
2020-08-17 09:30:00,36.2,36.3,35.35,35.69,1756383.0,36.2,36.3,35.35,35.69,1756383.0
2020-08-17 09:40:00,35.68,35.68,35.23,35.42,924258.0,35.68,35.68,35.23,35.42,924258.0
2020-08-17 09:50:00,35.42,35.42,34.74,34.91,1604306.0,35.42,35.42,34.74,34.91,1604306.0
2020-08-17 10:00:00,34.91,34.98,34.41,34.74,1487165.0,34.91,34.98,34.41,34.74,1487165.0
2020-08-17 10:10:00,34.73,34.94,34.73,34.82,1027501.0,34.73,34.94,34.73,34.82,1027501.0
2020-08-17 10:20:00,34.81,35.05,34.74,34.86,843439.0,34.81,35.05,34.74,34.86,843439.0
2020-08-17 10:30:00,34.86,34.94,34.72,34.76,575804.0,34.86,34.94,34.72,34.76,575804.0
2020-08-17 10:40:00,34.76,34.87,34.71,34.79,474078.0,34.76,34.87,34.71,34.79,474078.0
2020-08-17 10:50:00,34.78,34.99,34.73,34.9,440019.0,34.78,34.99,34.73,34.9,440019.0
2020-08-17 11:00:00,34.9,34.98,34.75,34.87,496154.0,34.9,34.98,34.75,34.87,496154.0
2020-08-17 11:10:00,34.87,34.97,34.82,34.93,226811.0,34.87,34.97,34.82,34.93,226811.0
2020-08-17 11:20:00,34.92,35.02,34.87,34.9,291787.0,34.92,35.02,34.87,34.9,291787.0
2020-08-17 11:30:00,34.89,34.91,34.76,34.88,257716.0,34.89,34.91,34.76,34.88,257716.0
2020-08-17 11:40:00,34.87,34.98,34.86,34.92,314787.0,34.87,34.98,34.86,34.92,314787.0
2020-08-17 11:50:00,34.93,34.99,34.83,34.84,362895.0,34.93,34.99,34.83,34.84,362895.0
2020-08-17 12:00:00,34.84,34.87,34.74,34.75,353659.0,34.84,34.87,34.74,34.75,353659.0
2020-08-17 12:10:00,34.76,34.77,34.55,34.6,991638.0,34.76,34.77,34.55,34.6,991638.0
2020-08-17 12:20:00,34.6,34.71,34.57,34.7,283178.0,34.6,34.71,34.57,34.7,283178.0
2020-08-17 12:30:00,34.7,34.74,34.64,34.66,266575.0,34.7,34.74,34.64,34.66,266575.0
2020-08-17 12:40:00,34.66,34.68,34.55,34.56,230603.0,34.66,34.68,34.55,34.56,230603.0
2020-08-17 12:50:00,34.56,34.88,34.47,34.79,1031596.0,34.56,34.88,34.47,34.79,1031596.0
2020-08-17 13:00:00,34.79,34.82,34.7,34.78,256915.0,34.79,34.82,34.7,34.78,256915.0
2020-08-17 13:10:00,34.77,34.86,34.77,34.8,499163.0,34.77,34.86,34.77,34.8,499163.0
2020-08-17 13:20:00,34.79,34.84,34.71,34.74,192810.0,34.79,34.84,34.71,34.74,192810.0
2020-08-17 13:30:00,34.73,34.76,34.65,34.66,283842.0,34.73,34.76,34.65,34.66,283842.0
2020-08-17 13:40:00,34.66,34.69,34.59,34.61,207872.0,34.66,34.69,34.59,34.61,207872.0
2020-08-17 13:50:00,34.61,34.71,34.61,34.68,242400.0,34.61,34.71,34.61,34.68,242400.0
2020-08-17 14:00:00,34.68,34.7,34.55,34.58,251128.0,34.68,34.7,34.55,34.58,251128.0
2020-08-17 14:10:00,34.58,34.64,34.49,34.64,305811.0,34.58,34.64,34.49,34.64,305811.0
2020-08-17 14:20:00,34.64,34.71,34.62,34.67,292095.0,34.64,34.71,34.62,34.67,292095.0
2020-08-17 14:30:00,34.67,34.68,34.56,34.62,224407.0,34.67,34.68,34.56,34.62,224407.0
2020-08-17 14:40:00,34.61,34.64,34.5,34.54,319185.0,34.61,34.64,34.5,34.54,319185.0
2020-08-17 14:50:00,34.54,34.59,34.48,34.49,266092.0,34.54,34.59,34.48,34.49,266092.0
2020-08-17 15:00:00,34.5,34.53,34.41,34.46,474042.0,34.5,34.53,34.41,34.46,474042.0
2020-08-17 15:10:00,34.46,34.5,34.36,34.41,466657.0,34.46,34.5,34.36,34.41,466657.0
2020-08-17 15:20:00,34.42,34.48,34.38,34.46,281808.0,34.42,34.48,34.38,34.46,281808.0
2020-08-17 15:30:00,34.45,34.47,34.4,34.45,381970.0,34.45,34.47,34.4,34.45,381970.0
2020-08-17 15:40:00,34.45,34.5,34.42,34.43,417588.0,34.45,34.5,34.42,34.43,417588.0
2020-08-17 15:50:00,34.43,34.44,34.36,34.4,891886.0,34.43,34.44,34.36,34.4,891886.0
2020-08-18 09:30:00,34.37,34.61,33.91,34.35,1454108.0,34.37,34.61,33.91,34.35,1454108.0
2020-08-18 09:40:00,34.35,34.88,34.27,34.56,1402857.0,34.35,34.88,34.27,34.56,1402857.0
2020-08-18 09:50:00,34.55,34.74,34.41,34.66,723030.0,34.55,34.74,34.41,34.66,723030.0
2020-08-18 10:00:00,34.66,34.72,34.42,34.47,565187.0,34.66,34.72,34.42,34.47,565187.0
2020-08-18 10:10:00,34.47,34.47,34.06,34.24,797203.0,34.47,34.47,34.06,34.24,797203.0
2020-08-18 10:20:00,34.24,34.25,34.01,34.11,421638.0,34.24,34.25,34.01,34.11,421638.0
2020-08-18 10:30:00,34.11,34.11,33.91,34.09,675941.0,34.11,34.11,33.91,34.09,675941.0
2020-08-18 10:40:00,34.09,34.15,33.95,33.97,458881.0,34.09,34.15,33.95,33.97,458881.0
2020-08-18 10:50:00,33.97,34.14,33.95,34.12,426254.0,33.97,34.14,33.95,34.12,426254.0
2020-08-18 11:00:00,34.13,34.13,34.01,34.06,298405.0,34.13,34.13,34.01,34.06,298405.0
2020-08-18 11:10:00,34.07,34.19,34.05,34.16,356923.0,34.07,34.19,34.05,34.16,356923.0
2020-08-18 11:20:00,34.17,34.23,34.11,34.15,344026.0,34.17,34.23,34.11,34.15,344026.0
2020-08-18 11:30:00,34.16,34.19,34.01,34.02,311893.0,34.16,34.19,34.01,34.02,311893.0
2020-08-18 11:40:00,34.03,34.1,34.01,34.05,340830.0,34.03,34.1,34.01,34.05,340830.0
2020-08-18 11:50:00,34.05,34.09,34.03,34.06,156675.0,34.05,34.09,34.03,34.06,156675.0
2020-08-18 12:00:00,34.06,34.11,33.98,33.99,268492.0,34.06,34.11,33.98,33.99,268492.0
2020-08-18 12:10:00,33.99,34.0,33.69,33.71,749546.0,33.99,34.0,33.69,33.71,749546.0
2020-08-18 12:20:00,33.72,33.82,33.66,33.79,555029.0,33.72,33.82,33.66,33.79,555029.0
2020-08-18 12:30:00,33.79,33.81,33.58,33.71,578622.0,33.79,33.81,33.58,33.71,578622.0
2020-08-18 12:40:00,33.72,33.75,33.64,33.71,365736.0,33.72,33.75,33.64,33.71,365736.0
2020-08-18 12:50:00,33.71,33.83,33.7,33.76,448996.0,33.71,33.83,33.7,33.76,448996.0
2020-08-18 13:00:00,33.76,33.87,33.71,33.85,168637.0,33.76,33.87,33.71,33.85,168637.0
2020-08-18 13:10:00,33.85,33.91,33.78,33.82,352468.0,33.85,33.91,33.78,33.82,352468.0
2020-08-18 13:20:00,33.83,33.87,33.81,33.85,249015.0,33.83,33.87,33.81,33.85,249015.0
2020-08-18 13:30:00,33.86,34.05,33.85,34.04,314472.0,33.86,34.05,33.85,34.04,314472.0
2020-08-18 13:40:00,34.04,34.25,34.02,34.15,899414.0,34.04,34.25,34.02,34.15,899414.0
2020-08-18 13:50:00,34.15,34.19,34.07,34.09,293936.0,34.15,34.19,34.07,34.09,293936.0
2020-08-18 14:00:00,34.08,34.09,33.97,34.04,357771.0,34.08,34.09,33.97,34.04,357771.0
2020-08-18 14:10:00,34.04,34.14,33.99,34.04,295974.0,34.04,34.14,33.99,34.04,295974.0
2020-08-18 14:20:00,34.04,34.13,34.01,34.04,233990.0,34.04,34.13,34.01,34.04,233990.0
2020-08-18 14:30:00,34.05,34.08,33.97,33.98,134562.0,34.05,34.08,33.97,33.98,134562.0
2020-08-18 14:40:00,33.98,34.11,33.97,34.07,245750.0,33.98,34.11,33.97,34.07,245750.0
2020-08-18 14:50:00,34.06,34.08,33.99,34.0,144286.0,34.06,34.08,33.99,34.0,144286.0
2020-08-18 15:00:00,34.0,34.06,33.94,33.94,182413.0,34.0,34.06,33.94,33.94,182413.0
2020-08-18 15:10:00,33.94,33.98,33.83,33.89,340307.0,33.94,33.98,33.83,33.89,340307.0
2020-08-18 15:20:00,33.9,33.99,33.85,33.99,251748.0,33.9,33.99,33.85,33.99,251748.0
2020-08-18 15:30:00,33.99,34.01,33.93,33.95,211018.0,33.99,34.01,33.93,33.95,211018.0
2020-08-18 15:40:00,33.95,33.97,33.87,33.91,347524.0,33.95,33.97,33.87,33.91,347524.0
2020-08-18 15:50:00,33.91,34.05,33.9,33.98,740835.0,33.91,34.05,33.9,33.98,740835.0
2020-08-19 09:30:00,34.29,35.29,34.13,35.22,2982532.0,34.29,35.29,34.13,35.22,2982532.0
2020-08-19 09:40:00,35.22,35.98,35.16,35.91,2855243.0,35.22,35.98,35.16,35.91,2855243.0
2020-08-19 09:50:00,35.91,36.56,35.81,36.3,4106272.0,35.91,36.56,35.81,36.3,4106272.0
2020-08-19 10:00:00,36.3,36.52,35.95,36.05,2380308.0,36.3,36.52,35.95,36.05,2380308.0
2020-08-19 10:10:00,36.05,36.33,35.75,35.83,2206383.0,36.05,36.33,35.75,35.83,2206383.0
2020-08-19 10:20:00,35.82,36.14,35.71,35.94,1280709.0,35.82,36.14,35.71,35.94,1280709.0
2020-08-19 10:30:00,35.93,35.96,35.61,35.61,1101958.0,35.93,35.96,35.61,35.61,1101958.0
2020-08-19 10:40:00,35.61,35.96,35.61,35.82,1066054.0,35.61,35.96,35.61,35.82,1066054.0
2020-08-19 10:50:00,35.83,35.94,35.7,35.7,749591.0,35.83,35.94,35.7,35.7,749591.0
2020-08-19 11:00:00,35.7,35.71,35.37,35.54,1520408.0,35.7,35.71,35.37,35.54,1520408.0
2020-08-19 11:10:00,35.53,35.58,35.3,35.38,673416.0,35.53,35.58,35.3,35.38,673416.0
2020-08-19 11:20:00,35.37,35.53,35.36,35.52,750903.0,35.37,35.53,35.36,35.52,750903.0
2020-08-19 11:30:00,35.52,35.52,35.35,35.36,790546.0,35.52,35.52,35.35,35.36,790546.0
2020-08-19 11:40:00,35.37,35.44,35.16,35.22,646054.0,35.37,35.44,35.16,35.22,646054.0
2020-08-19 11:50:00,35.22,35.28,35.05,35.12,747317.0,35.22,35.28,35.05,35.12,747317.0
2020-08-19 12:00:00,35.12,35.17,34.98,35.15,691248.0,35.12,35.17,34.98,35.15,691248.0
2020-08-19 12:10:00,35.15,35.23,35.1,35.22,530886.0,35.15,35.23,35.1,35.22,530886.0
2020-08-19 12:20:00,35.21,35.37,35.2,35.26,751011.0,35.21,35.37,35.2,35.26,751011.0
2020-08-19 12:30:00,35.26,35.56,35.26,35.47,1122311.0,35.26,35.56,35.26,35.47,1122311.0
2020-08-19 12:40:00,35.47,35.49,35.24,35.27,640148.0,35.47,35.49,35.24,35.27,640148.0
2020-08-19 12:50:00,35.27,35.28,35.13,35.16,555675.0,35.27,35.28,35.13,35.16,555675.0
2020-08-19 13:00:00,35.16,35.22,35.07,35.19,449274.0,35.16,35.22,35.07,35.19,449274.0
2020-08-19 13:10:00,35.19,35.23,34.97,35.05,706384.0,35.19,35.23,34.97,35.05,706384.0
2020-08-19 13:20:00,35.07,35.17,35.04,35.09,482537.0,35.07,35.17,35.04,35.09,482537.0
2020-08-19 13:30:00,35.09,35.16,34.89,34.92,496578.0,35.09,35.16,34.89,34.92,496578.0
2020-08-19 13:40:00,34.91,35.02,34.91,34.96,335014.0,34.91,35.02,34.91,34.96,335014.0
2020-08-19 13:50:00,34.95,34.95,34.79,34.91,578204.0,34.95,34.95,34.79,34.91,578204.0
2020-08-19 14:00:00,34.91,35.03,34.85,34.98,408748.0,34.91,35.03,34.85,34.98,408748.0
2020-08-19 14:10:00,34.98,34.98,34.68,34.72,592902.0,34.98,34.98,34.68,34.72,592902.0
2020-08-19 14:20:00,34.73,34.9,34.72,34.75,434515.0,34.73,34.9,34.72,34.75,434515.0
2020-08-19 14:30:00,34.75,34.77,34.56,34.66,507416.0,34.75,34.77,34.56,34.66,507416.0
2020-08-19 14:40:00,34.67,34.73,34.59,34.66,448807.0,34.67,34.73,34.59,34.66,448807.0
2020-08-19 14:50:00,34.66,34.71,34.55,34.61,539981.0,34.66,34.71,34.55,34.61,539981.0
2020-08-19 15:00:00,34.61,34.76,34.6,34.67,455202.0,34.61,34.76,34.6,34.67,455202.0
2020-08-19 15:10:00,34.67,34.68,34.52,34.53,488149.0,34.67,34.68,34.52,34.53,488149.0
2020-08-19 15:20:00,34.54,34.58,34.43,34.5,631437.0,34.54,34.58,34.43,34.5,631437.0
2020-08-19 15:30:00,34.5,34.54,34.39,34.42,702132.0,34.5,34.54,34.39,34.42,702132.0
2020-08-19 15:40:00,34.42,34.45,34.32,34.39,726264.0,34.42,34.45,34.32,34.39,726264.0
2020-08-19 15:50:00,34.38,34.46,34.29,34.43,932872.0,34.38,34.46,34.29,34.43,932872.0
2020-08-20 09:30:00,33.95,34.17,33.46,33.53,2439992.0,33.95,34.17,33.46,33.53,2439992.0
2020-08-20 09:40:00,33.53,33.6,33.25,33.45,1843367.0,33.53,33.6,33.25,33.45,1843367.0
2020-08-20 09:50:00,33.46,33.52,33.3,33.3,1188769.0,33.46,33.52,33.3,33.3,1188769.0
2020-08-20 10:00:00,33.31,33.49,33.2,33.47,1144140.0,33.31,33.49,33.2,33.47,1144140.0
2020-08-20 10:10:00,33.47,33.92,33.47,33.87,1414952.0,33.47,33.92,33.47,33.87,1414952.0
2020-08-20 10:20:00,33.88,34.04,33.76,33.96,1192027.0,33.88,34.04,33.76,33.96,1192027.0
2020-08-20 10:30:00,33.95,34.0,33.74,33.77,691549.0,33.95,34.0,33.74,33.77,691549.0
2020-08-20 10:40:00,33.76,33.87,33.54,33.6,687980.0,33.76,33.87,33.54,33.6,687980.0
2020-08-20 10:50:00,33.6,33.7,33.46,33.54,766411.0,33.6,33.7,33.46,33.54,766411.0
2020-08-20 11:00:00,33.53,33.85,33.53,33.84,689874.0,33.53,33.85,33.53,33.84,689874.0
2020-08-20 11:10:00,33.85,33.97,33.81,33.89,775227.0,33.85,33.97,33.81,33.89,775227.0
2020-08-20 11:20:00,33.89,33.97,33.82,33.95,456258.0,33.89,33.97,33.82,33.95,456258.0
2020-08-20 11:30:00,33.94,34.23,33.92,34.14,919013.0,33.94,34.23,33.92,34.14,919013.0
2020-08-20 11:40:00,34.15,34.36,34.08,34.12,1069174.0,34.15,34.36,34.08,34.12,1069174.0
2020-08-20 11:50:00,34.12,34.24,34.04,34.11,607340.0,34.12,34.24,34.04,34.11,607340.0
2020-08-20 12:00:00,34.11,34.24,34.04,34.16,416767.0,34.11,34.24,34.04,34.16,416767.0
2020-08-20 12:10:00,34.17,34.21,33.95,33.96,437464.0,34.17,34.21,33.95,33.96,437464.0
2020-08-20 12:20:00,33.96,34.07,33.95,34.04,299697.0,33.96,34.07,33.95,34.04,299697.0
2020-08-20 12:30:00,34.03,34.15,34.02,34.09,294401.0,34.03,34.15,34.02,34.09,294401.0
2020-08-20 12:40:00,34.12,34.35,34.1,34.25,802320.0,34.12,34.35,34.1,34.25,802320.0
2020-08-20 12:50:00,34.26,34.33,34.14,34.18,441954.0,34.26,34.33,34.14,34.18,441954.0
2020-08-20 13:00:00,34.19,34.39,34.18,34.28,561191.0,34.19,34.39,34.18,34.28,561191.0
2020-08-20 13:10:00,34.3,34.33,34.1,34.11,491840.0,34.3,34.33,34.1,34.11,491840.0
2020-08-20 13:20:00,34.1,34.13,34.02,34.1,506501.0,34.1,34.13,34.02,34.1,506501.0
2020-08-20 13:30:00,34.11,34.17,34.02,34.13,528578.0,34.11,34.17,34.02,34.13,528578.0
2020-08-20 13:40:00,34.12,34.13,33.95,34.01,435508.0,34.12,34.13,33.95,34.01,435508.0
2020-08-20 13:50:00,34.0,34.07,33.89,33.95,390334.0,34.0,34.07,33.89,33.95,390334.0
2020-08-20 14:00:00,33.95,34.18,33.92,34.16,537746.0,33.95,34.18,33.92,34.16,537746.0
2020-08-20 14:10:00,34.17,34.26,34.11,34.16,443325.0,34.17,34.26,34.11,34.16,443325.0
2020-08-20 14:20:00,34.17,34.19,33.97,34.07,594150.0,34.17,34.19,33.97,34.07,594150.0
2020-08-20 14:30:00,34.08,34.12,34.03,34.05,254170.0,34.08,34.12,34.03,34.05,254170.0
2020-08-20 14:40:00,34.06,34.08,33.93,34.01,362964.0,34.06,34.08,33.93,34.01,362964.0
2020-08-20 14:50:00,34.02,34.12,34.01,34.04,235308.0,34.02,34.12,34.01,34.04,235308.0
2020-08-20 15:00:00,34.04,34.21,34.03,34.1,427642.0,34.04,34.21,34.03,34.1,427642.0
2020-08-20 15:10:00,34.09,34.12,34.04,34.05,240917.0,34.09,34.12,34.04,34.05,240917.0
2020-08-20 15:20:00,34.05,34.12,34.01,34.08,380407.0,34.05,34.12,34.01,34.08,380407.0
2020-08-20 15:30:00,34.08,34.12,34.01,34.08,338727.0,34.08,34.12,34.01,34.08,338727.0
2020-08-20 15:40:00,34.08,34.1,34.04,34.07,371869.0,34.08,34.1,34.04,34.07,371869.0
2020-08-20 15:50:00,34.07,34.14,34.01,34.05,657208.0,34.07,34.14,34.01,34.05,657208.0
2020-08-21 09:30:00,33.81,34.44,33.77,34.13,1516306.0,33.81,34.44,33.77,34.13,1516306.0
2020-08-21 09:40:00,34.14,34.34,33.89,34.28,1002601.0,34.14,34.34,33.89,34.28,1002601.0
2020-08-21 09:50:00,34.29,34.29,33.94,34.02,1003474.0,34.29,34.29,33.94,34.02,1003474.0
2020-08-21 10:00:00,34.01,34.06,33.68,33.81,1228797.0,34.01,34.06,33.68,33.81,1228797.0
2020-08-21 10:10:00,33.8,33.98,33.78,33.82,706619.0,33.8,33.98,33.78,33.82,706619.0
2020-08-21 10:20:00,33.82,33.85,33.66,33.78,564903.0,33.82,33.85,33.66,33.78,564903.0
2020-08-21 10:30:00,33.78,33.83,33.58,33.75,683304.0,33.78,33.83,33.58,33.75,683304.0
2020-08-21 10:40:00,33.74,33.86,33.7,33.83,651872.0,33.74,33.86,33.7,33.83,651872.0
2020-08-21 10:50:00,33.82,33.87,33.7,33.71,509738.0,33.82,33.87,33.7,33.71,509738.0
2020-08-21 11:00:00,33.72,33.78,33.64,33.77,499802.0,33.72,33.78,33.64,33.77,499802.0
2020-08-21 11:10:00,33.77,33.78,33.62,33.65,367960.0,33.77,33.78,33.62,33.65,367960.0
2020-08-21 11:20:00,33.65,33.65,33.54,33.59,403705.0,33.65,33.65,33.54,33.59,403705.0
2020-08-21 11:30:00,33.58,33.7,33.58,33.66,349976.0,33.58,33.7,33.58,33.66,349976.0
2020-08-21 11:40:00,33.67,33.7,33.59,33.62,280695.0,33.67,33.7,33.59,33.62,280695.0
2020-08-21 11:50:00,33.63,33.64,33.41,33.47,620035.0,33.63,33.64,33.41,33.47,620035.0
2020-08-21 12:00:00,33.48,33.5,33.35,33.43,499716.0,33.48,33.5,33.35,33.43,499716.0
2020-08-21 12:10:00,33.43,33.43,33.29,33.38,522524.0,33.43,33.43,33.29,33.38,522524.0
2020-08-21 12:20:00,33.39,33.45,33.35,33.42,357232.0,33.39,33.45,33.35,33.42,357232.0
2020-08-21 12:30:00,33.42,33.49,33.39,33.41,322009.0,33.42,33.49,33.39,33.41,322009.0
2020-08-21 12:40:00,33.41,33.42,33.27,33.36,457419.0,33.41,33.42,33.27,33.36,457419.0
2020-08-21 12:50:00,33.37,33.39,33.26,33.3,295115.0,33.37,33.39,33.26,33.3,295115.0
2020-08-21 13:00:00,33.29,33.39,33.27,33.38,299383.0,33.29,33.39,33.27,33.38,299383.0
2020-08-21 13:10:00,33.39,33.39,33.33,33.35,249189.0,33.39,33.39,33.33,33.35,249189.0
2020-08-21 13:20:00,33.35,33.36,33.28,33.29,283776.0,33.35,33.36,33.28,33.29,283776.0
2020-08-21 13:30:00,33.29,33.37,33.28,33.33,270400.0,33.29,33.37,33.28,33.33,270400.0
2020-08-21 13:40:00,33.34,33.35,33.25,33.3,374499.0,33.34,33.35,33.25,33.3,374499.0
2020-08-21 13:50:00,33.3,33.31,33.23,33.27,350669.0,33.3,33.31,33.23,33.27,350669.0
2020-08-21 14:00:00,33.27,33.29,33.23,33.26,203761.0,33.27,33.29,33.23,33.26,203761.0
2020-08-21 14:10:00,33.25,33.27,33.17,33.2,364732.0,33.25,33.27,33.17,33.2,364732.0
2020-08-21 14:20:00,33.2,33.34,33.19,33.32,386093.0,33.2,33.34,33.19,33.32,386093.0
2020-08-21 14:30:00,33.32,33.34,33.21,33.21,341051.0,33.32,33.34,33.21,33.21,341051.0
2020-08-21 14:40:00,33.2,33.25,33.13,33.16,507984.0,33.2,33.25,33.13,33.16,507984.0
2020-08-21 14:50:00,33.17,33.25,33.11,33.22,377123.0,33.17,33.25,33.11,33.22,377123.0
2020-08-21 15:00:00,33.21,33.25,33.16,33.18,263685.0,33.21,33.25,33.16,33.18,263685.0
2020-08-21 15:10:00,33.18,33.23,33.11,33.15,494315.0,33.18,33.23,33.11,33.15,494315.0
2020-08-21 15:20:00,33.15,33.19,33.07,33.12,475985.0,33.15,33.19,33.07,33.12,475985.0
2020-08-21 15:30:00,33.12,33.13,33.02,33.08,607989.0,33.12,33.13,33.02,33.08,607989.0
2020-08-21 15:40:00,33.08,33.12,33.05,33.09,473540.0,33.08,33.12,33.05,33.09,473540.0
2020-08-21 15:50:00,33.09,33.1,32.98,33.04,1374208.0,33.09,33.1,32.98,33.04,1374208.0
2020-08-24 09:30:00,33.58,33.92,33.38,33.47,1914184.0,33.58,33.92,33.38,33.47,1914184.0
2020-08-24 09:40:00,33.48,33.71,33.2,33.63,1294906.0,33.48,33.71,33.2,33.63,1294906.0
2020-08-24 09:50:00,33.64,34.25,33.62,34.0,2149364.0,33.64,34.25,33.62,34.0,2149364.0
2020-08-24 10:00:00,34.01,34.83,33.95,34.8,2632343.0,34.01,34.83,33.95,34.8,2632343.0
2020-08-24 10:10:00,34.81,34.97,34.51,34.91,2162187.0,34.81,34.97,34.51,34.91,2162187.0
2020-08-24 10:20:00,34.91,35.4,34.91,35.31,2547621.0,34.91,35.4,34.91,35.31,2547621.0
2020-08-24 10:30:00,35.32,35.99,35.32,35.82,2804740.0,35.32,35.99,35.32,35.82,2804740.0
2020-08-24 10:40:00,35.82,35.98,35.35,35.62,2338351.0,35.82,35.98,35.35,35.62,2338351.0
2020-08-24 10:50:00,35.62,35.77,35.47,35.7,1337864.0,35.62,35.77,35.47,35.7,1337864.0
2020-08-24 11:00:00,35.7,35.73,35.26,35.37,1519150.0,35.7,35.73,35.26,35.37,1519150.0
2020-08-24 11:10:00,35.38,35.69,35.32,35.59,1030769.0,35.38,35.69,35.32,35.59,1030769.0
2020-08-24 11:20:00,35.59,35.89,35.52,35.77,916177.0,35.59,35.89,35.52,35.77,916177.0
2020-08-24 11:30:00,35.77,36.1,35.75,35.99,1426301.0,35.77,36.1,35.75,35.99,1426301.0
2020-08-24 11:40:00,35.98,36.07,35.82,36.02,899355.0,35.98,36.07,35.82,36.02,899355.0
2020-08-24 11:50:00,36.02,36.39,35.92,36.2,1544725.0,36.02,36.39,35.92,36.2,1544725.0
2020-08-24 12:00:00,36.18,36.26,35.93,36.15,1449324.0,36.18,36.26,35.93,36.15,1449324.0
2020-08-24 12:10:00,36.15,36.25,36.06,36.15,741093.0,36.15,36.25,36.06,36.15,741093.0
2020-08-24 12:20:00,36.15,36.16,35.85,35.96,980737.0,36.15,36.16,35.85,35.96,980737.0
2020-08-24 12:30:00,35.97,36.2,35.91,36.15,769619.0,35.97,36.2,35.91,36.15,769619.0
2020-08-24 12:40:00,36.14,36.21,35.98,36.02,584747.0,36.14,36.21,35.98,36.02,584747.0
2020-08-24 12:50:00,36.03,36.1,35.91,36.03,588008.0,36.03,36.1,35.91,36.03,588008.0
2020-08-24 13:00:00,36.02,36.03,35.63,35.75,832015.0,36.02,36.03,35.63,35.75,832015.0
2020-08-24 13:10:00,35.74,35.79,35.54,35.68,908147.0,35.74,35.79,35.54,35.68,908147.0
2020-08-24 13:20:00,35.67,35.87,35.6,35.86,728263.0,35.67,35.87,35.6,35.86,728263.0
2020-08-24 13:30:00,35.86,35.99,35.85,35.88,805125.0,35.86,35.99,35.85,35.88,805125.0
2020-08-24 13:40:00,35.89,36.11,35.87,35.91,836070.0,35.89,36.11,35.87,35.91,836070.0
2020-08-24 13:50:00,35.92,36.1,35.89,35.98,678194.0,35.92,36.1,35.89,35.98,678194.0
2020-08-24 14:00:00,35.98,35.99,35.71,35.8,604508.0,35.98,35.99,35.71,35.8,604508.0
2020-08-24 14:10:00,35.81,35.91,35.67,35.85,529214.0,35.81,35.91,35.67,35.85,529214.0
2020-08-24 14:20:00,35.84,35.98,35.82,35.96,734427.0,35.84,35.98,35.82,35.96,734427.0
2020-08-24 14:30:00,35.97,35.97,35.77,35.94,609955.0,35.97,35.97,35.77,35.94,609955.0
2020-08-24 14:40:00,35.93,36.19,35.9,36.07,1031159.0,35.93,36.19,35.9,36.07,1031159.0
2020-08-24 14:50:00,36.08,36.17,36.0,36.09,644607.0,36.08,36.17,36.0,36.09,644607.0
2020-08-24 15:00:00,36.09,36.21,36.03,36.16,696530.0,36.09,36.21,36.03,36.16,696530.0
2020-08-24 15:10:00,36.16,36.28,36.1,36.2,1052847.0,36.16,36.28,36.1,36.2,1052847.0
2020-08-24 15:20:00,36.22,36.27,36.12,36.23,851434.0,36.22,36.27,36.12,36.23,851434.0
2020-08-24 15:30:00,36.23,36.24,36.11,36.13,766572.0,36.23,36.24,36.11,36.13,766572.0
2020-08-24 15:40:00,36.13,36.2,36.02,36.19,1028601.0,36.13,36.2,36.02,36.19,1028601.0
2020-08-24 15:50:00,36.19,36.37,36.17,36.32,1966130.0,36.19,36.37,36.17,36.32,1966130.0
2020-08-25 09:30:00,36.44,36.94,35.56,35.66,3624299.0,36.44,36.94,35.56,35.66,3624299.0
2020-08-25 09:40:00,35.67,35.92,35.12,35.9,2848923.0,35.67,35.92,35.12,35.9,2848923.0
2020-08-25 09:50:00,35.9,36.0,35.39,35.44,1552846.0,35.9,36.0,35.39,35.44,1552846.0
2020-08-25 10:00:00,35.43,35.62,35.14,35.38,1679429.0,35.43,35.62,35.14,35.38,1679429.0
2020-08-25 10:10:00,35.37,35.45,34.97,35.35,1463573.0,35.37,35.45,34.97,35.35,1463573.0
2020-08-25 10:20:00,35.35,35.55,35.13,35.32,1055125.0,35.35,35.55,35.13,35.32,1055125.0
2020-08-25 10:30:00,35.3,35.38,35.04,35.29,945280.0,35.3,35.38,35.04,35.29,945280.0
2020-08-25 10:40:00,35.28,35.29,35.06,35.2,921667.0,35.28,35.29,35.06,35.2,921667.0
2020-08-25 10:50:00,35.19,35.35,35.13,35.23,724544.0,35.19,35.35,35.13,35.23,724544.0
2020-08-25 11:00:00,35.22,35.43,35.2,35.37,702545.0,35.22,35.43,35.2,35.37,702545.0
2020-08-25 11:10:00,35.37,35.39,34.72,34.75,1662867.0,35.37,35.39,34.72,34.75,1662867.0
2020-08-25 11:20:00,34.75,34.89,34.6,34.83,1178127.0,34.75,34.89,34.6,34.83,1178127.0
2020-08-25 11:30:00,34.82,34.95,34.64,34.68,1111194.0,34.82,34.95,34.64,34.68,1111194.0
2020-08-25 11:40:00,34.67,34.75,34.53,34.69,1137621.0,34.67,34.75,34.53,34.69,1137621.0
2020-08-25 11:50:00,34.69,34.77,34.61,34.7,700427.0,34.69,34.77,34.61,34.7,700427.0
2020-08-25 12:00:00,34.7,34.77,34.54,34.58,916077.0,34.7,34.77,34.54,34.58,916077.0
2020-08-25 12:10:00,34.58,34.67,34.48,34.56,746967.0,34.58,34.67,34.48,34.56,746967.0
2020-08-25 12:20:00,34.55,34.79,34.54,34.75,666486.0,34.55,34.79,34.54,34.75,666486.0
2020-08-25 12:30:00,34.75,34.93,34.65,34.8,865503.0,34.75,34.93,34.65,34.8,865503.0
2020-08-25 12:40:00,34.79,34.96,34.73,34.94,685661.0,34.79,34.96,34.73,34.94,685661.0
2020-08-25 12:50:00,34.94,34.97,34.8,34.87,563193.0,34.94,34.97,34.8,34.87,563193.0
2020-08-25 13:00:00,34.87,34.94,34.79,34.91,491187.0,34.87,34.94,34.79,34.91,491187.0
2020-08-25 13:10:00,34.92,34.92,34.8,34.92,350522.0,34.92,34.92,34.8,34.92,350522.0
2020-08-25 13:20:00,34.91,35.14,34.91,34.99,988136.0,34.91,35.14,34.91,34.99,988136.0
2020-08-25 13:30:00,35.0,35.21,34.95,35.16,885789.0,35.0,35.21,34.95,35.16,885789.0
2020-08-25 13:40:00,35.15,35.24,35.11,35.18,549204.0,35.15,35.24,35.11,35.18,549204.0
2020-08-25 13:50:00,35.18,35.18,35.05,35.06,432685.0,35.18,35.18,35.05,35.06,432685.0
2020-08-25 14:00:00,35.07,35.23,35.0,35.13,615790.0,35.07,35.23,35.0,35.13,615790.0
2020-08-25 14:10:00,35.14,35.14,34.92,35.02,619773.0,35.14,35.14,34.92,35.02,619773.0
2020-08-25 14:20:00,35.02,35.26,35.0,35.19,575174.0,35.02,35.26,35.0,35.19,575174.0
2020-08-25 14:30:00,35.19,35.28,35.12,35.23,441842.0,35.19,35.28,35.12,35.23,441842.0
2020-08-25 14:40:00,35.23,35.25,35.04,35.09,600922.0,35.23,35.25,35.04,35.09,600922.0
2020-08-25 14:50:00,35.08,35.09,34.93,34.97,558447.0,35.08,35.09,34.93,34.97,558447.0
2020-08-25 15:00:00,34.99,35.12,34.98,35.06,608485.0,34.99,35.12,34.98,35.06,608485.0
2020-08-25 15:10:00,35.07,35.17,35.02,35.17,332363.0,35.07,35.17,35.02,35.17,332363.0
2020-08-25 15:20:00,35.18,35.22,35.12,35.18,483708.0,35.18,35.22,35.12,35.18,483708.0
2020-08-25 15:30:00,35.18,35.23,35.14,35.23,501011.0,35.18,35.23,35.14,35.23,501011.0
2020-08-25 15:40:00,35.23,35.25,35.17,35.23,573088.0,35.23,35.25,35.17,35.23,573088.0
2020-08-25 15:50:00,35.22,35.28,35.16,35.24,1004052.0,35.22,35.28,35.16,35.24,1004052.0
2020-08-26 09:30:00,35.26,35.51,34.7,35.38,1698485.0,35.26,35.51,34.7,35.38,1698485.0
2020-08-26 09:40:00,35.38,35.45,34.79,34.91,1449161.0,35.38,35.45,34.79,34.91,1449161.0
2020-08-26 09:50:00,34.91,35.18,34.8,35.07,797074.0,34.91,35.18,34.8,35.07,797074.0
2020-08-26 10:00:00,35.06,35.1,34.74,34.9,1057174.0,35.06,35.1,34.74,34.9,1057174.0
2020-08-26 10:10:00,34.9,34.95,34.57,34.57,949709.0,34.9,34.95,34.57,34.57,949709.0
2020-08-26 10:20:00,34.57,34.59,34.23,34.35,1351196.0,34.57,34.59,34.23,34.35,1351196.0
2020-08-26 10:30:00,34.35,34.56,34.3,34.35,761081.0,34.35,34.56,34.3,34.35,761081.0
2020-08-26 10:40:00,34.35,34.48,34.3,34.35,494071.0,34.35,34.48,34.3,34.35,494071.0
2020-08-26 10:50:00,34.35,34.41,34.25,34.34,508994.0,34.35,34.41,34.25,34.34,508994.0
2020-08-26 11:00:00,34.33,34.53,34.3,34.39,514827.0,34.33,34.53,34.3,34.39,514827.0
2020-08-26 11:10:00,34.4,34.61,34.39,34.54,562167.0,34.4,34.61,34.39,34.54,562167.0
2020-08-26 11:20:00,34.53,34.61,34.46,34.58,493859.0,34.53,34.61,34.46,34.58,493859.0
2020-08-26 11:30:00,34.58,34.59,34.36,34.43,460601.0,34.58,34.59,34.36,34.43,460601.0
2020-08-26 11:40:00,34.42,34.54,34.38,34.48,384213.0,34.42,34.54,34.38,34.48,384213.0
2020-08-26 11:50:00,34.47,34.53,34.34,34.42,428688.0,34.47,34.53,34.34,34.42,428688.0
2020-08-26 12:00:00,34.41,34.43,34.28,34.35,500685.0,34.41,34.43,34.28,34.35,500685.0
2020-08-26 12:10:00,34.36,34.41,34.26,34.34,393495.0,34.36,34.41,34.26,34.34,393495.0
2020-08-26 12:20:00,34.34,34.44,34.28,34.29,482449.0,34.34,34.44,34.28,34.29,482449.0
2020-08-26 12:30:00,34.29,34.4,34.28,34.34,404135.0,34.29,34.4,34.28,34.34,404135.0
2020-08-26 12:40:00,34.35,34.52,34.33,34.48,387558.0,34.35,34.52,34.33,34.48,387558.0
2020-08-26 12:50:00,34.49,34.6,34.47,34.59,306637.0,34.49,34.6,34.47,34.59,306637.0
2020-08-26 13:00:00,34.59,34.6,34.45,34.57,302153.0,34.59,34.6,34.45,34.57,302153.0
2020-08-26 13:10:00,34.58,34.58,34.41,34.41,342649.0,34.58,34.58,34.41,34.41,342649.0
2020-08-26 13:20:00,34.41,34.46,34.39,34.43,286010.0,34.41,34.46,34.39,34.43,286010.0
2020-08-26 13:30:00,34.42,34.53,34.36,34.53,423345.0,34.42,34.53,34.36,34.53,423345.0
2020-08-26 13:40:00,34.53,34.53,34.41,34.47,269474.0,34.53,34.53,34.41,34.47,269474.0
2020-08-26 13:50:00,34.47,34.51,34.39,34.4,319911.0,34.47,34.51,34.39,34.4,319911.0
2020-08-26 14:00:00,34.39,34.44,34.38,34.41,304303.0,34.39,34.44,34.38,34.41,304303.0
2020-08-26 14:10:00,34.41,34.42,34.32,34.39,367414.0,34.41,34.42,34.32,34.39,367414.0
2020-08-26 14:20:00,34.39,34.4,34.26,34.28,415935.0,34.39,34.4,34.26,34.28,415935.0
2020-08-26 14:30:00,34.28,34.36,34.24,34.26,565391.0,34.28,34.36,34.24,34.26,565391.0
2020-08-26 14:40:00,34.26,34.31,34.2,34.21,446447.0,34.26,34.31,34.2,34.21,446447.0
2020-08-26 14:50:00,34.2,34.36,34.17,34.29,531127.0,34.2,34.36,34.17,34.29,531127.0
2020-08-26 15:00:00,34.28,34.34,34.27,34.3,253939.0,34.28,34.34,34.27,34.3,253939.0
2020-08-26 15:10:00,34.3,34.34,34.27,34.33,300816.0,34.3,34.34,34.27,34.33,300816.0
2020-08-26 15:20:00,34.34,34.4,34.3,34.3,250226.0,34.34,34.4,34.3,34.3,250226.0
2020-08-26 15:30:00,34.31,34.32,34.2,34.22,373414.0,34.31,34.32,34.2,34.22,373414.0
2020-08-26 15:40:00,34.21,34.26,34.14,34.16,511658.0,34.21,34.26,34.14,34.16,511658.0
2020-08-26 15:50:00,34.16,34.29,34.11,34.25,890324.0,34.16,34.29,34.11,34.25,890324.0
2020-08-27 09:30:00,35.51,36.42,35.18,36.38,4751833.0,35.51,36.42,35.18,36.38,4751833.0
2020-08-27 09:40:00,36.38,37.52,36.31,37.52,4477357.0,36.38,37.52,36.31,37.52,4477357.0
2020-08-27 09:50:00,37.51,37.99,37.22,37.5,4920270.0,37.51,37.99,37.22,37.5,4920270.0
2020-08-27 10:00:00,37.48,37.68,36.57,36.67,3430803.0,37.48,37.68,36.57,36.67,3430803.0
2020-08-27 10:10:00,36.67,36.84,36.36,36.74,2237515.0,36.67,36.84,36.36,36.74,2237515.0
2020-08-27 10:20:00,36.74,36.76,36.23,36.27,1578678.0,36.74,36.76,36.23,36.27,1578678.0
2020-08-27 10:30:00,36.25,36.59,36.1,36.13,1505889.0,36.25,36.59,36.1,36.13,1505889.0
2020-08-27 10:40:00,36.12,36.29,35.94,36.25,1341357.0,36.12,36.29,35.94,36.25,1341357.0
2020-08-27 10:50:00,36.26,36.53,36.19,36.5,1225346.0,36.26,36.53,36.19,36.5,1225346.0
2020-08-27 11:00:00,36.51,36.52,36.15,36.19,1109571.0,36.51,36.52,36.15,36.19,1109571.0
2020-08-27 11:10:00,36.2,36.33,35.99,36.31,1039162.0,36.2,36.33,35.99,36.31,1039162.0
2020-08-27 11:20:00,36.3,36.32,36.01,36.2,904499.0,36.3,36.32,36.01,36.2,904499.0
2020-08-27 11:30:00,36.2,36.37,36.11,36.33,773818.0,36.2,36.37,36.11,36.33,773818.0
2020-08-27 11:40:00,36.31,36.46,36.28,36.29,576371.0,36.31,36.46,36.28,36.29,576371.0
2020-08-27 11:50:00,36.29,36.68,36.24,36.66,1097804.0,36.29,36.68,36.24,36.66,1097804.0
2020-08-27 12:00:00,36.66,36.67,36.42,36.43,908870.0,36.66,36.67,36.42,36.43,908870.0
2020-08-27 12:10:00,36.43,36.76,36.39,36.46,1015012.0,36.43,36.76,36.39,36.46,1015012.0
2020-08-27 12:20:00,36.45,36.46,36.22,36.34,737519.0,36.45,36.46,36.22,36.34,737519.0
2020-08-27 12:30:00,36.34,36.39,35.98,36.03,893893.0,36.34,36.39,35.98,36.03,893893.0
2020-08-27 12:40:00,36.04,36.08,35.83,35.96,1412020.0,36.04,36.08,35.83,35.96,1412020.0
2020-08-27 12:50:00,35.96,36.03,35.77,35.82,652066.0,35.96,36.03,35.77,35.82,652066.0
2020-08-27 13:00:00,35.83,36.01,35.75,35.93,503689.0,35.83,36.01,35.75,35.93,503689.0
2020-08-27 13:10:00,35.93,36.09,35.82,35.84,571024.0,35.93,36.09,35.82,35.84,571024.0
2020-08-27 13:20:00,35.84,36.02,35.8,35.97,483845.0,35.84,36.02,35.8,35.97,483845.0
2020-08-27 13:30:00,35.98,36.23,35.97,36.19,609628.0,35.98,36.23,35.97,36.19,609628.0
2020-08-27 13:40:00,36.18,36.19,35.86,35.89,455821.0,36.18,36.19,35.86,35.89,455821.0
2020-08-27 13:50:00,35.9,35.94,35.77,35.79,554078.0,35.9,35.94,35.77,35.79,554078.0
2020-08-27 14:00:00,35.8,36.04,35.79,35.94,693641.0,35.8,36.04,35.79,35.94,693641.0
2020-08-27 14:10:00,35.92,35.99,35.82,35.91,523424.0,35.92,35.99,35.82,35.91,523424.0
2020-08-27 14:20:00,35.91,35.95,35.84,35.94,348301.0,35.91,35.95,35.84,35.94,348301.0
2020-08-27 14:30:00,35.94,36.12,35.89,36.11,620229.0,35.94,36.12,35.89,36.11,620229.0
2020-08-27 14:40:00,36.11,36.2,36.01,36.07,638964.0,36.11,36.2,36.01,36.07,638964.0
2020-08-27 14:50:00,36.08,36.18,35.97,36.16,650679.0,36.08,36.18,35.97,36.16,650679.0
2020-08-27 15:00:00,36.15,36.27,36.07,36.24,657290.0,36.15,36.27,36.07,36.24,657290.0
2020-08-27 15:10:00,36.24,36.25,36.13,36.16,369337.0,36.24,36.25,36.13,36.16,369337.0
2020-08-27 15:20:00,36.16,36.24,36.15,36.23,411059.0,36.16,36.24,36.15,36.23,411059.0
2020-08-27 15:30:00,36.23,36.23,36.04,36.09,589525.0,36.23,36.23,36.04,36.09,589525.0
2020-08-27 15:40:00,36.08,36.16,36.06,36.14,524660.0,36.08,36.16,36.06,36.14,524660.0
2020-08-27 15:50:00,36.14,36.25,36.1,36.21,994188.0,36.14,36.25,36.1,36.21,994188.0
2020-08-28 09:30:00,37.1,37.17,36.28,36.48,2631734.0,37.1,37.17,36.28,36.48,2631734.0
2020-08-28 09:40:00,36.47,36.83,35.89,36.77,2657756.0,36.47,36.83,35.89,36.77,2657756.0
2020-08-28 09:50:00,36.79,37.08,36.63,36.72,2297371.0,36.79,37.08,36.63,36.72,2297371.0
2020-08-28 10:00:00,36.72,36.87,36.5,36.59,1314572.0,36.72,36.87,36.5,36.59,1314572.0
2020-08-28 10:10:00,36.59,36.75,36.39,36.67,1043475.0,36.59,36.75,36.39,36.67,1043475.0
2020-08-28 10:20:00,36.68,36.86,36.55,36.56,886836.0,36.68,36.86,36.55,36.56,886836.0
2020-08-28 10:30:00,36.56,36.74,36.54,36.59,690733.0,36.56,36.74,36.54,36.59,690733.0
2020-08-28 10:40:00,36.59,36.85,36.56,36.84,746506.0,36.59,36.85,36.56,36.84,746506.0
2020-08-28 10:50:00,36.83,36.99,36.72,36.77,1005839.0,36.83,36.99,36.72,36.77,1005839.0
2020-08-28 11:00:00,36.78,36.98,36.72,36.94,677678.0,36.78,36.98,36.72,36.94,677678.0
2020-08-28 11:10:00,36.93,37.1,36.84,37.0,1030163.0,36.93,37.1,36.84,37.0,1030163.0
2020-08-28 11:20:00,37.0,37.09,36.94,36.98,615155.0,37.0,37.09,36.94,36.98,615155.0
2020-08-28 11:30:00,36.98,37.16,36.86,37.05,818588.0,36.98,37.16,36.86,37.05,818588.0
2020-08-28 11:40:00,37.04,37.35,37.03,37.21,1157045.0,37.04,37.35,37.03,37.21,1157045.0
2020-08-28 11:50:00,37.21,37.44,37.2,37.36,867197.0,37.21,37.44,37.2,37.36,867197.0
2020-08-28 12:00:00,37.36,37.38,37.0,37.2,1215909.0,37.36,37.38,37.0,37.2,1215909.0
2020-08-28 12:10:00,37.18,37.25,37.06,37.22,846740.0,37.18,37.25,37.06,37.22,846740.0
2020-08-28 12:20:00,37.22,37.26,36.97,37.07,704809.0,37.22,37.26,36.97,37.07,704809.0
2020-08-28 12:30:00,37.07,37.14,36.92,36.97,505938.0,37.07,37.14,36.92,36.97,505938.0
2020-08-28 12:40:00,36.97,37.1,36.95,37.02,550989.0,36.97,37.1,36.95,37.02,550989.0
2020-08-28 12:50:00,37.01,37.11,36.98,37.1,441072.0,37.01,37.11,36.98,37.1,441072.0
2020-08-28 13:00:00,37.1,37.19,37.08,37.09,566055.0,37.1,37.19,37.08,37.09,566055.0
2020-08-28 13:10:00,37.09,37.09,36.88,36.89,679867.0,37.09,37.09,36.88,36.89,679867.0
2020-08-28 13:20:00,36.89,37.0,36.84,36.87,631841.0,36.89,37.0,36.84,36.87,631841.0
2020-08-28 13:30:00,36.86,37.06,36.86,37.04,503279.0,36.86,37.06,36.86,37.04,503279.0
2020-08-28 13:40:00,37.05,37.1,36.95,37.01,413310.0,37.05,37.1,36.95,37.01,413310.0
2020-08-28 13:50:00,37.02,37.14,37.01,37.11,394444.0,37.02,37.14,37.01,37.11,394444.0
2020-08-28 14:00:00,37.1,37.27,37.08,37.22,592713.0,37.1,37.27,37.08,37.22,592713.0
2020-08-28 14:10:00,37.22,37.26,37.12,37.26,533469.0,37.22,37.26,37.12,37.26,533469.0
2020-08-28 14:20:00,37.27,37.37,37.22,37.27,752009.0,37.27,37.37,37.22,37.27,752009.0
2020-08-28 14:30:00,37.27,37.35,37.15,37.34,628410.0,37.27,37.35,37.15,37.34,628410.0
2020-08-28 14:40:00,37.34,37.35,37.19,37.27,551715.0,37.34,37.35,37.19,37.27,551715.0
2020-08-28 14:50:00,37.27,37.3,37.2,37.27,280632.0,37.27,37.3,37.2,37.27,280632.0
2020-08-28 15:00:00,37.28,37.36,37.2,37.34,467346.0,37.28,37.36,37.2,37.34,467346.0
2020-08-28 15:10:00,37.34,37.41,37.29,37.29,437983.0,37.34,37.41,37.29,37.29,437983.0
2020-08-28 15:20:00,37.29,37.39,37.24,37.29,516591.0,37.29,37.39,37.24,37.29,516591.0
2020-08-28 15:30:00,37.29,37.35,37.28,37.3,418658.0,37.29,37.35,37.28,37.3,418658.0
2020-08-28 15:40:00,37.3,37.34,37.25,37.29,480192.0,37.3,37.34,37.25,37.29,480192.0
2020-08-28 15:50:00,37.29,37.38,37.29,37.35,737641.0,37.29,37.38,37.29,37.35,737641.0
2020-08-31 09:30:00,37.24,37.44,36.65,37.05,1887110.0,37.24,37.44,36.65,37.05,1887110.0
2020-08-31 09:40:00,37.05,37.16,36.61,36.98,1206664.0,37.05,37.16,36.61,36.98,1206664.0
2020-08-31 09:50:00,36.98,36.98,36.63,36.73,1092555.0,36.98,36.98,36.63,36.73,1092555.0
2020-08-31 10:00:00,36.73,36.89,36.62,36.71,946105.0,36.73,36.89,36.62,36.71,946105.0
2020-08-31 10:10:00,36.71,36.85,36.65,36.69,672716.0,36.71,36.85,36.65,36.69,672716.0
2020-08-31 10:20:00,36.69,36.74,36.33,36.41,1259412.0,36.69,36.74,36.33,36.41,1259412.0
2020-08-31 10:30:00,36.41,36.61,36.36,36.61,789720.0,36.41,36.61,36.36,36.61,789720.0
2020-08-31 10:40:00,36.6,36.64,36.45,36.47,574402.0,36.6,36.64,36.45,36.47,574402.0
2020-08-31 10:50:00,36.46,36.48,36.13,36.22,877343.0,36.46,36.48,36.13,36.22,877343.0
2020-08-31 11:00:00,36.22,36.31,36.08,36.13,618751.0,36.22,36.31,36.08,36.13,618751.0
2020-08-31 11:10:00,36.12,36.19,35.97,36.08,1028548.0,36.12,36.19,35.97,36.08,1028548.0
2020-08-31 11:20:00,36.08,36.1,35.76,35.79,811459.0,36.08,36.1,35.76,35.79,811459.0
2020-08-31 11:30:00,35.79,36.06,35.73,36.06,1246009.0,35.79,36.06,35.73,36.06,1246009.0
2020-08-31 11:40:00,36.05,36.16,36.01,36.05,779810.0,36.05,36.16,36.01,36.05,779810.0
2020-08-31 11:50:00,36.05,36.12,35.96,36.07,645902.0,36.05,36.12,35.96,36.07,645902.0
2020-08-31 12:00:00,36.06,36.15,36.05,36.1,337538.0,36.06,36.15,36.05,36.1,337538.0
2020-08-31 12:10:00,36.1,36.29,36.05,36.2,603786.0,36.1,36.29,36.05,36.2,603786.0
2020-08-31 12:20:00,36.21,36.33,36.14,36.18,523396.0,36.21,36.33,36.14,36.18,523396.0
2020-08-31 12:30:00,36.18,36.29,36.11,36.27,542858.0,36.18,36.29,36.11,36.27,542858.0
2020-08-31 12:40:00,36.27,36.31,36.17,36.2,278332.0,36.27,36.31,36.17,36.2,278332.0
2020-08-31 12:50:00,36.2,36.36,36.2,36.34,329018.0,36.2,36.36,36.2,36.34,329018.0
2020-08-31 13:00:00,36.33,36.37,36.19,36.3,425614.0,36.33,36.37,36.19,36.3,425614.0
2020-08-31 13:10:00,36.3,36.32,36.2,36.22,257987.0,36.3,36.32,36.2,36.22,257987.0
2020-08-31 13:20:00,36.21,36.23,36.03,36.09,340854.0,36.21,36.23,36.03,36.09,340854.0
2020-08-31 13:30:00,36.1,36.17,36.04,36.1,487519.0,36.1,36.17,36.04,36.1,487519.0
2020-08-31 13:40:00,36.11,36.19,36.09,36.12,333651.0,36.11,36.19,36.09,36.12,333651.0
2020-08-31 13:50:00,36.12,36.22,36.09,36.19,351501.0,36.12,36.22,36.09,36.19,351501.0
2020-08-31 14:00:00,36.19,36.21,36.13,36.14,212009.0,36.19,36.21,36.13,36.14,212009.0
2020-08-31 14:10:00,36.13,36.14,36.0,36.02,375709.0,36.13,36.14,36.0,36.02,375709.0
2020-08-31 14:20:00,36.03,36.05,35.95,36.01,485508.0,36.03,36.05,35.95,36.01,485508.0
2020-08-31 14:30:00,36.02,36.11,35.99,36.1,344824.0,36.02,36.11,35.99,36.1,344824.0
2020-08-31 14:40:00,36.09,36.11,36.01,36.03,274187.0,36.09,36.11,36.01,36.03,274187.0
2020-08-31 14:50:00,36.03,36.14,36.02,36.08,349508.0,36.03,36.14,36.02,36.08,349508.0
2020-08-31 15:00:00,36.07,36.09,35.97,36.01,298534.0,36.07,36.09,35.97,36.01,298534.0
2020-08-31 15:10:00,36.01,36.09,35.99,36.05,329574.0,36.01,36.09,35.99,36.05,329574.0
2020-08-31 15:20:00,36.05,36.13,36.02,36.02,318040.0,36.05,36.13,36.02,36.02,318040.0
2020-08-31 15:30:00,36.02,36.11,36.0,36.11,410171.0,36.02,36.11,36.0,36.11,410171.0
2020-08-31 15:40:00,36.11,36.2,36.09,36.18,514881.0,36.11,36.2,36.09,36.18,514881.0
2020-08-31 15:50:00,36.17,36.18,36.0,36.0,960967.0,36.17,36.18,36.0,36.0,960967.0
2020-09-01 09:30:00,35.25,35.64,34.95,35.63,2068900.0,35.25,35.64,34.95,35.63,2068900.0
2020-09-01 09:40:00,35.63,35.74,35.37,35.66,1079349.0,35.63,35.74,35.37,35.66,1079349.0
2020-09-01 09:50:00,35.66,36.02,35.52,35.91,802944.0,35.66,36.02,35.52,35.91,802944.0
2020-09-01 10:00:00,35.9,36.17,35.8,35.89,1017534.0,35.9,36.17,35.8,35.89,1017534.0
2020-09-01 10:10:00,35.9,36.09,35.79,35.99,657054.0,35.9,36.09,35.79,35.99,657054.0
2020-09-01 10:20:00,35.96,36.15,35.91,36.09,684630.0,35.96,36.15,35.91,36.09,684630.0
2020-09-01 10:30:00,36.09,36.24,36.0,36.13,579071.0,36.09,36.24,36.0,36.13,579071.0
2020-09-01 10:40:00,36.13,36.21,35.75,35.84,669281.0,36.13,36.21,35.75,35.84,669281.0
2020-09-01 10:50:00,35.84,35.91,35.66,35.68,655163.0,35.84,35.91,35.66,35.68,655163.0
2020-09-01 11:00:00,35.68,35.81,35.56,35.78,638026.0,35.68,35.81,35.56,35.78,638026.0
2020-09-01 11:10:00,35.77,35.82,35.66,35.69,666754.0,35.77,35.82,35.66,35.69,666754.0
2020-09-01 11:20:00,35.69,35.75,35.54,35.56,516516.0,35.69,35.75,35.54,35.56,516516.0
2020-09-01 11:30:00,35.55,37.24,35.55,36.72,3328538.0,35.55,37.24,35.55,36.72,3328538.0
2020-09-01 11:40:00,36.7,36.9,36.44,36.63,1905513.0,36.7,36.9,36.44,36.63,1905513.0
2020-09-01 11:50:00,36.63,36.77,36.21,36.26,1310652.0,36.63,36.77,36.21,36.26,1310652.0
2020-09-01 12:00:00,36.27,36.4,36.13,36.2,915984.0,36.27,36.4,36.13,36.2,915984.0
2020-09-01 12:10:00,36.2,36.21,35.88,36.05,835791.0,36.2,36.21,35.88,36.05,835791.0
2020-09-01 12:20:00,36.05,36.12,35.97,36.0,370978.0,36.05,36.12,35.97,36.0,370978.0
2020-09-01 12:30:00,35.99,36.2,35.98,36.15,634659.0,35.99,36.2,35.98,36.15,634659.0
2020-09-01 12:40:00,36.17,36.17,36.01,36.08,285399.0,36.17,36.17,36.01,36.08,285399.0
2020-09-01 12:50:00,36.07,36.19,36.03,36.04,422066.0,36.07,36.19,36.03,36.04,422066.0
2020-09-01 13:00:00,36.03,36.05,35.92,36.01,497570.0,36.03,36.05,35.92,36.01,497570.0
2020-09-01 13:10:00,36.01,36.02,35.82,35.83,408328.0,36.01,36.02,35.82,35.83,408328.0
2020-09-01 13:20:00,35.84,35.86,35.78,35.84,407343.0,35.84,35.86,35.78,35.84,407343.0
2020-09-01 13:30:00,35.84,35.85,35.73,35.76,243146.0,35.84,35.85,35.73,35.76,243146.0
2020-09-01 13:40:00,35.75,35.85,35.73,35.82,293771.0,35.75,35.85,35.73,35.82,293771.0
2020-09-01 13:50:00,35.82,35.82,35.65,35.65,313842.0,35.82,35.82,35.65,35.65,313842.0
2020-09-01 14:00:00,35.66,35.7,35.59,35.61,298421.0,35.66,35.7,35.59,35.61,298421.0
2020-09-01 14:10:00,35.61,35.64,35.51,35.55,464881.0,35.61,35.64,35.51,35.55,464881.0
2020-09-01 14:20:00,35.54,35.74,35.51,35.7,365882.0,35.54,35.74,35.51,35.7,365882.0
2020-09-01 14:30:00,35.69,35.8,35.68,35.78,330591.0,35.69,35.8,35.68,35.78,330591.0
2020-09-01 14:40:00,35.78,35.8,35.68,35.72,374488.0,35.78,35.8,35.68,35.72,374488.0
2020-09-01 14:50:00,35.71,35.74,35.68,35.72,181418.0,35.71,35.74,35.68,35.72,181418.0
2020-09-01 15:00:00,35.72,35.74,35.65,35.7,225231.0,35.72,35.74,35.65,35.7,225231.0
2020-09-01 15:10:00,35.69,35.79,35.68,35.78,362964.0,35.69,35.79,35.68,35.78,362964.0
2020-09-01 15:20:00,35.78,35.82,35.73,35.8,228309.0,35.78,35.82,35.73,35.8,228309.0
2020-09-01 15:30:00,35.81,35.93,35.77,35.9,564555.0,35.81,35.93,35.77,35.9,564555.0
2020-09-01 15:40:00,35.9,36.08,35.88,36.01,778865.0,35.9,36.08,35.88,36.01,778865.0
2020-09-01 15:50:00,36.01,36.04,35.91,36.02,919372.0,36.01,36.04,35.91,36.02,919372.0
2020-09-02 09:30:00,36.15,36.32,35.59,35.65,1515760.0,36.15,36.32,35.59,35.65,1515760.0
2020-09-02 09:40:00,35.66,35.76,35.36,35.44,1191442.0,35.66,35.76,35.36,35.44,1191442.0
2020-09-02 09:50:00,35.43,35.69,35.21,35.69,1003371.0,35.43,35.69,35.21,35.69,1003371.0
2020-09-02 10:00:00,35.69,35.79,35.4,35.64,758137.0,35.69,35.79,35.4,35.64,758137.0
2020-09-02 10:10:00,35.64,36.02,35.6,35.87,773732.0,35.64,36.02,35.6,35.87,773732.0
2020-09-02 10:20:00,35.86,36.02,35.8,35.89,466221.0,35.86,36.02,35.8,35.89,466221.0
2020-09-02 10:30:00,35.89,36.12,35.88,36.03,602140.0,35.89,36.12,35.88,36.03,602140.0
2020-09-02 10:40:00,36.03,36.09,35.73,35.76,546544.0,36.03,36.09,35.73,35.76,546544.0
2020-09-02 10:50:00,35.76,35.81,35.64,35.67,450971.0,35.76,35.81,35.64,35.67,450971.0
2020-09-02 11:00:00,35.67,35.89,35.65,35.8,381537.0,35.67,35.89,35.65,35.8,381537.0
2020-09-02 11:10:00,35.78,35.88,35.75,35.79,272748.0,35.78,35.88,35.75,35.79,272748.0
2020-09-02 11:20:00,35.79,35.87,35.53,35.57,491200.0,35.79,35.87,35.53,35.57,491200.0
2020-09-02 11:30:00,35.56,35.65,35.51,35.56,441911.0,35.56,35.65,35.51,35.56,441911.0
2020-09-02 11:40:00,35.56,35.6,35.39,35.52,446061.0,35.56,35.6,35.39,35.52,446061.0
2020-09-02 11:50:00,35.52,36.4,35.52,36.22,1902417.0,35.52,36.4,35.52,36.22,1902417.0
2020-09-02 12:00:00,36.21,36.27,36.06,36.17,1008378.0,36.21,36.27,36.06,36.17,1008378.0
2020-09-02 12:10:00,36.17,36.33,36.14,36.31,737504.0,36.17,36.33,36.14,36.31,737504.0
2020-09-02 12:20:00,36.31,36.32,36.12,36.19,499475.0,36.31,36.32,36.12,36.19,499475.0
2020-09-02 12:30:00,36.18,36.23,36.05,36.11,443145.0,36.18,36.23,36.05,36.11,443145.0
2020-09-02 12:40:00,36.11,36.15,36.03,36.08,340544.0,36.11,36.15,36.03,36.08,340544.0
2020-09-02 12:50:00,36.07,36.2,36.06,36.08,393037.0,36.07,36.2,36.06,36.08,393037.0
2020-09-02 13:00:00,36.08,36.12,35.99,36.03,286711.0,36.08,36.12,35.99,36.03,286711.0
2020-09-02 13:10:00,36.04,36.12,36.02,36.09,228289.0,36.04,36.12,36.02,36.09,228289.0
2020-09-02 13:20:00,36.09,36.2,36.08,36.2,236168.0,36.09,36.2,36.08,36.2,236168.0
2020-09-02 13:30:00,36.21,36.28,36.17,36.22,272043.0,36.21,36.28,36.17,36.22,272043.0
2020-09-02 13:40:00,36.22,36.24,36.17,36.19,162761.0,36.22,36.24,36.17,36.19,162761.0
2020-09-02 13:50:00,36.18,36.22,36.16,36.18,173065.0,36.18,36.22,36.16,36.18,173065.0
2020-09-02 14:00:00,36.19,36.19,36.05,36.06,211237.0,36.19,36.19,36.05,36.06,211237.0
2020-09-02 14:10:00,36.06,36.1,35.97,36.07,224535.0,36.06,36.1,35.97,36.07,224535.0
2020-09-02 14:20:00,36.07,36.17,36.07,36.16,215573.0,36.07,36.17,36.07,36.16,215573.0
2020-09-02 14:30:00,36.15,36.32,36.13,36.32,567595.0,36.15,36.32,36.13,36.32,567595.0
2020-09-02 14:40:00,36.31,36.58,36.29,36.53,806374.0,36.31,36.58,36.29,36.53,806374.0
2020-09-02 14:50:00,36.54,36.7,36.5,36.7,950391.0,36.54,36.7,36.5,36.7,950391.0
2020-09-02 15:00:00,36.7,36.76,36.59,36.72,740605.0,36.7,36.76,36.59,36.72,740605.0
2020-09-02 15:10:00,36.73,36.9,36.66,36.9,881486.0,36.73,36.9,36.66,36.9,881486.0
2020-09-02 15:20:00,36.91,37.1,36.74,36.77,1154879.0,36.91,37.1,36.74,36.77,1154879.0
2020-09-02 15:30:00,36.77,36.9,36.73,36.89,759849.0,36.77,36.9,36.73,36.89,759849.0
2020-09-02 15:40:00,36.89,37.0,36.83,36.9,713088.0,36.89,37.0,36.83,36.9,713088.0
2020-09-02 15:50:00,36.89,37.0,36.83,36.88,1095881.0,36.89,37.0,36.83,36.88,1095881.0
2020-09-03 09:30:00,37.13,38.91,37.11,38.61,4101226.0,37.13,38.91,37.11,38.61,4101226.0
2020-09-03 09:40:00,38.62,39.77,38.46,39.4,3721267.0,38.62,39.77,38.46,39.4,3721267.0
2020-09-03 09:50:00,39.4,39.4,38.61,39.3,3156875.0,39.4,39.4,38.61,39.3,3156875.0
2020-09-03 10:00:00,39.3,39.31,37.96,38.27,2890104.0,39.3,39.31,37.96,38.27,2890104.0
2020-09-03 10:10:00,38.26,38.62,38.18,38.59,1592871.0,38.26,38.62,38.18,38.59,1592871.0
2020-09-03 10:20:00,38.59,38.65,38.1,38.22,1463122.0,38.59,38.65,38.1,38.22,1463122.0
2020-09-03 10:30:00,38.23,38.42,37.61,37.85,1614867.0,38.23,38.42,37.61,37.85,1614867.0
2020-09-03 10:40:00,37.86,37.95,37.13,37.18,1512889.0,37.86,37.95,37.13,37.18,1512889.0
2020-09-03 10:50:00,37.19,37.54,37.04,37.47,1649745.0,37.19,37.54,37.04,37.47,1649745.0
2020-09-03 11:00:00,37.46,37.53,36.81,36.94,1326848.0,37.46,37.53,36.81,36.94,1326848.0
2020-09-03 11:10:00,36.95,37.11,36.44,36.48,1427956.0,36.95,37.11,36.44,36.48,1427956.0
2020-09-03 11:20:00,36.48,36.78,36.14,36.68,1622868.0,36.48,36.78,36.14,36.68,1622868.0
2020-09-03 11:30:00,36.69,37.23,36.52,37.19,1392704.0,36.69,37.23,36.52,37.19,1392704.0
2020-09-03 11:40:00,37.19,37.38,37.03,37.17,1282272.0,37.19,37.38,37.03,37.17,1282272.0
2020-09-03 11:50:00,37.16,37.46,37.13,37.38,1111486.0,37.16,37.46,37.13,37.38,1111486.0
2020-09-03 12:00:00,37.4,37.74,37.34,37.73,1189044.0,37.4,37.74,37.34,37.73,1189044.0
2020-09-03 12:10:00,37.73,37.79,37.54,37.75,1236624.0,37.73,37.79,37.54,37.75,1236624.0
2020-09-03 12:20:00,37.74,37.75,37.59,37.7,872780.0,37.74,37.75,37.59,37.7,872780.0
2020-09-03 12:30:00,37.7,38.1,37.65,38.07,1317869.0,37.7,38.1,37.65,38.07,1317869.0
2020-09-03 12:40:00,38.07,38.07,37.61,37.67,1811190.0,38.07,38.07,37.61,37.67,1811190.0
2020-09-03 12:50:00,37.68,37.94,37.55,37.8,894695.0,37.68,37.94,37.55,37.8,894695.0
2020-09-03 13:00:00,37.81,37.95,37.65,37.87,929931.0,37.81,37.95,37.65,37.87,929931.0
2020-09-03 13:10:00,37.88,38.04,37.78,37.89,853056.0,37.88,38.04,37.78,37.89,853056.0
2020-09-03 13:20:00,37.89,37.95,37.65,37.76,661296.0,37.89,37.95,37.65,37.76,661296.0
2020-09-03 13:30:00,37.75,37.81,37.37,37.44,936032.0,37.75,37.81,37.37,37.44,936032.0
2020-09-03 13:40:00,37.44,37.56,37.39,37.4,430246.0,37.44,37.56,37.39,37.4,430246.0
2020-09-03 13:50:00,37.4,37.63,37.39,37.54,627525.0,37.4,37.63,37.39,37.54,627525.0
2020-09-03 14:00:00,37.54,37.59,37.4,37.44,575046.0,37.54,37.59,37.4,37.44,575046.0
2020-09-03 14:10:00,37.45,37.6,37.42,37.45,511494.0,37.45,37.6,37.42,37.45,511494.0
2020-09-03 14:20:00,37.47,37.56,37.39,37.5,350396.0,37.47,37.56,37.39,37.5,350396.0
2020-09-03 14:30:00,37.5,37.73,37.47,37.65,860089.0,37.5,37.73,37.47,37.65,860089.0
2020-09-03 14:40:00,37.66,37.71,37.33,37.35,857731.0,37.66,37.71,37.33,37.35,857731.0
2020-09-03 14:50:00,37.35,37.41,37.11,37.12,521992.0,37.35,37.41,37.11,37.12,521992.0
2020-09-03 15:00:00,37.11,37.22,37.02,37.13,690532.0,37.11,37.22,37.02,37.13,690532.0
2020-09-03 15:10:00,37.13,37.24,37.01,37.11,467729.0,37.13,37.24,37.01,37.11,467729.0
2020-09-03 15:20:00,37.11,37.13,36.99,37.03,696391.0,37.11,37.13,36.99,37.03,696391.0
2020-09-03 15:30:00,37.02,37.19,36.93,37.16,788849.0,37.02,37.19,36.93,37.16,788849.0
2020-09-03 15:40:00,37.16,37.31,37.11,37.2,883529.0,37.16,37.31,37.11,37.2,883529.0
2020-09-03 15:50:00,37.2,37.43,37.08,37.4,1339620.0,37.2,37.43,37.08,37.4,1339620.0
2020-09-04 09:30:00,38.14,38.75,37.64,38.02,2559521.0,38.14,38.75,37.64,38.02,2559521.0
2020-09-04 09:40:00,37.98,38.6,37.8,38.27,1669985.0,37.98,38.6,37.8,38.27,1669985.0
2020-09-04 09:50:00,38.27,38.39,37.28,37.43,1468153.0,38.27,38.39,37.28,37.43,1468153.0
2020-09-04 10:00:00,37.42,38.0,37.42,37.83,1379198.0,37.42,38.0,37.42,37.83,1379198.0
2020-09-04 10:10:00,37.8,37.88,37.24,37.37,1068445.0,37.8,37.88,37.24,37.37,1068445.0
2020-09-04 10:20:00,37.34,37.54,37.16,37.35,939615.0,37.34,37.54,37.16,37.35,939615.0
2020-09-04 10:30:00,37.36,37.55,36.78,37.02,1061412.0,37.36,37.55,36.78,37.02,1061412.0
2020-09-04 10:40:00,37.01,37.12,36.54,37.02,1051244.0,37.01,37.12,36.54,37.02,1051244.0
2020-09-04 10:50:00,37.02,37.13,36.82,36.84,836140.0,37.02,37.13,36.82,36.84,836140.0
2020-09-04 11:00:00,36.84,36.92,36.63,36.65,616388.0,36.84,36.92,36.63,36.65,616388.0
2020-09-04 11:10:00,36.65,36.95,36.46,36.88,910102.0,36.65,36.95,36.46,36.88,910102.0
2020-09-04 11:20:00,36.86,36.98,36.76,36.88,655077.0,36.86,36.98,36.76,36.88,655077.0
2020-09-04 11:30:00,36.89,37.0,36.81,36.89,501789.0,36.89,37.0,36.81,36.89,501789.0
2020-09-04 11:40:00,36.89,36.98,36.7,36.8,453548.0,36.89,36.98,36.7,36.8,453548.0
2020-09-04 11:50:00,36.79,37.21,36.75,37.19,562752.0,36.79,37.21,36.75,37.19,562752.0
2020-09-04 12:00:00,37.19,37.34,37.14,37.32,538469.0,37.19,37.34,37.14,37.32,538469.0
2020-09-04 12:10:00,37.33,37.69,37.33,37.62,821840.0,37.33,37.69,37.33,37.62,821840.0
2020-09-04 12:20:00,37.63,37.81,37.56,37.72,766001.0,37.63,37.81,37.56,37.72,766001.0
2020-09-04 12:30:00,37.72,37.73,37.32,37.53,761690.0,37.72,37.73,37.32,37.53,761690.0
2020-09-04 12:40:00,37.54,37.74,37.45,37.62,431667.0,37.54,37.74,37.45,37.62,431667.0
2020-09-04 12:50:00,37.63,37.7,37.51,37.61,530312.0,37.63,37.7,37.51,37.61,530312.0
2020-09-04 13:00:00,37.62,37.71,37.6,37.64,342755.0,37.62,37.71,37.6,37.64,342755.0
2020-09-04 13:10:00,37.64,37.73,37.54,37.54,365039.0,37.64,37.73,37.54,37.54,365039.0
2020-09-04 13:20:00,37.52,37.7,37.52,37.66,325995.0,37.52,37.7,37.52,37.66,325995.0
2020-09-04 13:30:00,37.65,37.81,37.6,37.81,400178.0,37.65,37.81,37.6,37.81,400178.0
2020-09-04 13:40:00,37.81,37.85,37.7,37.79,314433.0,37.81,37.85,37.7,37.79,314433.0
2020-09-04 13:50:00,37.79,37.98,37.72,37.98,491022.0,37.79,37.98,37.72,37.98,491022.0
2020-09-04 14:00:00,37.98,38.02,37.89,37.91,534190.0,37.98,38.02,37.89,37.91,534190.0
2020-09-04 14:10:00,37.91,38.08,37.83,38.07,360215.0,37.91,38.08,37.83,38.07,360215.0
2020-09-04 14:20:00,38.08,38.3,38.06,38.27,776064.0,38.08,38.3,38.06,38.27,776064.0
2020-09-04 14:30:00,38.27,38.35,38.17,38.32,600994.0,38.27,38.35,38.17,38.32,600994.0
2020-09-04 14:40:00,38.31,38.35,38.04,38.04,737391.0,38.31,38.35,38.04,38.04,737391.0
2020-09-04 14:50:00,38.05,38.11,37.9,38.02,701669.0,38.05,38.11,37.9,38.02,701669.0
2020-09-04 15:00:00,38.02,38.15,37.96,38.09,508810.0,38.02,38.15,37.96,38.09,508810.0
2020-09-04 15:10:00,38.1,38.2,37.98,38.12,468566.0,38.1,38.2,37.98,38.12,468566.0
2020-09-04 15:20:00,38.12,38.25,38.09,38.2,530877.0,38.12,38.25,38.09,38.2,530877.0
2020-09-04 15:30:00,38.21,38.25,37.98,37.99,670979.0,38.21,38.25,37.98,37.99,670979.0
2020-09-04 15:40:00,38.0,38.14,37.95,38.09,743276.0,38.0,38.14,37.95,38.09,743276.0
2020-09-04 15:50:00,38.08,38.3,38.06,38.21,1155319.0,38.08,38.3,38.06,38.21,1155319.0
2020-09-08 09:30:00,37.3,37.84,37.25,37.55,1758225.0,37.3,37.84,37.25,37.55,1758225.0
2020-09-08 09:40:00,37.54,37.81,36.84,36.87,1597905.0,37.54,37.81,36.84,36.87,1597905.0
2020-09-08 09:50:00,36.87,37.27,36.7,36.94,1228364.0,36.87,37.27,36.7,36.94,1228364.0
2020-09-08 10:00:00,36.94,37.01,36.48,36.62,1221747.0,36.94,37.01,36.48,36.62,1221747.0
2020-09-08 10:10:00,36.63,36.79,36.48,36.77,1035564.0,36.63,36.79,36.48,36.77,1035564.0
2020-09-08 10:20:00,36.77,37.19,36.66,37.19,974222.0,36.77,37.19,36.66,37.19,974222.0
2020-09-08 10:30:00,37.18,37.65,37.16,37.65,1285854.0,37.18,37.65,37.16,37.65,1285854.0
2020-09-08 10:40:00,37.66,38.48,37.62,38.04,2168636.0,37.66,38.48,37.62,38.04,2168636.0
2020-09-08 10:50:00,38.05,38.1,37.8,37.98,1398072.0,38.05,38.1,37.8,37.98,1398072.0
2020-09-08 11:00:00,37.99,38.07,37.63,37.99,1054898.0,37.99,38.07,37.63,37.99,1054898.0
2020-09-08 11:10:00,38.0,38.04,37.77,37.97,645802.0,38.0,38.04,37.77,37.97,645802.0
2020-09-08 11:20:00,37.98,38.11,37.91,38.04,917681.0,37.98,38.11,37.91,38.04,917681.0
2020-09-08 11:30:00,38.03,38.27,37.92,37.97,929990.0,38.03,38.27,37.92,37.97,929990.0
2020-09-08 11:40:00,37.96,37.97,37.59,37.67,923555.0,37.96,37.97,37.59,37.67,923555.0
2020-09-08 11:50:00,37.67,37.69,37.15,37.32,967450.0,37.67,37.69,37.15,37.32,967450.0
2020-09-08 12:00:00,37.32,37.73,37.32,37.65,696990.0,37.32,37.73,37.32,37.65,696990.0
2020-09-08 12:10:00,37.64,37.69,37.5,37.67,545012.0,37.64,37.69,37.5,37.67,545012.0
2020-09-08 12:20:00,37.67,37.8,37.62,37.66,440041.0,37.67,37.8,37.62,37.66,440041.0
2020-09-08 12:30:00,37.65,37.77,37.65,37.66,429856.0,37.65,37.77,37.65,37.66,429856.0
2020-09-08 12:40:00,37.67,37.91,37.67,37.9,467258.0,37.67,37.91,37.67,37.9,467258.0
2020-09-08 12:50:00,37.9,37.91,37.65,37.74,398385.0,37.9,37.91,37.65,37.74,398385.0
2020-09-08 13:00:00,37.73,37.76,37.55,37.66,556152.0,37.73,37.76,37.55,37.66,556152.0
2020-09-08 13:10:00,37.66,37.74,37.48,37.6,480291.0,37.66,37.74,37.48,37.6,480291.0
2020-09-08 13:20:00,37.6,37.61,37.47,37.55,378058.0,37.6,37.61,37.47,37.55,378058.0
2020-09-08 13:30:00,37.54,37.73,37.49,37.72,390993.0,37.54,37.73,37.49,37.72,390993.0
2020-09-08 13:40:00,37.73,37.86,37.7,37.79,417703.0,37.73,37.86,37.7,37.79,417703.0
2020-09-08 13:50:00,37.79,37.81,37.66,37.76,471937.0,37.79,37.81,37.66,37.76,471937.0
2020-09-08 14:00:00,37.76,37.82,37.65,37.77,383890.0,37.76,37.82,37.65,37.77,383890.0
2020-09-08 14:10:00,37.79,37.87,37.71,37.76,537762.0,37.79,37.87,37.71,37.76,537762.0
2020-09-08 14:20:00,37.76,37.76,37.46,37.47,529601.0,37.76,37.76,37.46,37.47,529601.0
2020-09-08 14:30:00,37.46,37.6,37.38,37.59,537854.0,37.46,37.6,37.38,37.59,537854.0
2020-09-08 14:40:00,37.59,37.7,37.52,37.59,515821.0,37.59,37.7,37.52,37.59,515821.0
2020-09-08 14:50:00,37.59,37.6,37.33,37.49,449274.0,37.59,37.6,37.33,37.49,449274.0
2020-09-08 15:00:00,37.48,37.49,37.25,37.39,436368.0,37.48,37.49,37.25,37.39,436368.0
2020-09-08 15:10:00,37.38,37.48,37.32,37.39,414157.0,37.38,37.48,37.32,37.39,414157.0
2020-09-08 15:20:00,37.39,37.47,37.35,37.45,320465.0,37.39,37.47,37.35,37.45,320465.0
2020-09-08 15:30:00,37.44,37.5,37.35,37.4,383552.0,37.44,37.5,37.35,37.4,383552.0
2020-09-08 15:40:00,37.41,37.49,37.37,37.47,425389.0,37.41,37.49,37.37,37.47,425389.0
2020-09-08 15:50:00,37.48,37.48,37.17,37.29,1086643.0,37.48,37.48,37.17,37.29,1086643.0
2020-09-09 09:30:00,36.95,37.09,36.23,36.56,2223375.0,36.95,37.09,36.23,36.56,2223375.0
2020-09-09 09:40:00,36.56,36.56,36.16,36.31,1852585.0,36.56,36.56,36.16,36.31,1852585.0
2020-09-09 09:50:00,36.3,36.58,36.24,36.57,837464.0,36.3,36.58,36.24,36.57,837464.0
2020-09-09 10:00:00,36.57,36.66,36.2,36.22,967412.0,36.57,36.66,36.2,36.22,967412.0
2020-09-09 10:10:00,36.23,36.46,36.21,36.37,531693.0,36.23,36.46,36.21,36.37,531693.0
2020-09-09 10:20:00,36.37,36.41,35.59,35.67,1567088.0,36.37,36.41,35.59,35.67,1567088.0
2020-09-09 10:30:00,35.66,35.95,35.65,35.79,930116.0,35.66,35.95,35.65,35.79,930116.0
2020-09-09 10:40:00,35.79,36.03,35.79,35.87,657077.0,35.79,36.03,35.79,35.87,657077.0
2020-09-09 10:50:00,35.87,36.22,35.65,36.19,898767.0,35.87,36.22,35.65,36.19,898767.0
2020-09-09 11:00:00,36.19,36.34,35.97,36.04,813999.0,36.19,36.34,35.97,36.04,813999.0
2020-09-09 11:10:00,36.05,36.15,35.9,35.92,477660.0,36.05,36.15,35.9,35.92,477660.0
2020-09-09 11:20:00,35.92,36.12,35.89,36.07,431659.0,35.92,36.12,35.89,36.07,431659.0
2020-09-09 11:30:00,36.08,36.08,35.9,35.98,329171.0,36.08,36.08,35.9,35.98,329171.0
2020-09-09 11:40:00,35.97,35.98,35.75,35.79,449121.0,35.97,35.98,35.75,35.79,449121.0
2020-09-09 11:50:00,35.79,35.84,35.75,35.78,550094.0,35.79,35.84,35.75,35.78,550094.0
2020-09-09 12:00:00,35.77,35.98,35.71,35.96,343737.0,35.77,35.98,35.71,35.96,343737.0
2020-09-09 12:10:00,35.98,36.0,35.87,35.91,266661.0,35.98,36.0,35.87,35.91,266661.0
2020-09-09 12:20:00,35.91,35.92,35.8,35.88,242631.0,35.91,35.92,35.8,35.88,242631.0
2020-09-09 12:30:00,35.88,35.96,35.85,35.95,290984.0,35.88,35.96,35.85,35.95,290984.0
2020-09-09 12:40:00,35.95,35.96,35.85,35.91,261362.0,35.95,35.96,35.85,35.91,261362.0
2020-09-09 12:50:00,35.9,35.93,35.81,35.87,258211.0,35.9,35.93,35.81,35.87,258211.0
2020-09-09 13:00:00,35.87,35.94,35.8,35.89,351019.0,35.87,35.94,35.8,35.89,351019.0
2020-09-09 13:10:00,35.88,35.96,35.86,35.9,248491.0,35.88,35.96,35.86,35.9,248491.0
2020-09-09 13:20:00,35.9,36.12,35.89,36.07,371953.0,35.9,36.12,35.89,36.07,371953.0
2020-09-09 13:30:00,36.08,36.2,36.07,36.12,352260.0,36.08,36.2,36.07,36.12,352260.0
2020-09-09 13:40:00,36.13,36.13,35.85,35.91,386399.0,36.13,36.13,35.85,35.91,386399.0
2020-09-09 13:50:00,35.92,36.16,35.9,36.14,371819.0,35.92,36.16,35.9,36.14,371819.0
2020-09-09 14:00:00,36.15,36.18,36.04,36.14,317354.0,36.15,36.18,36.04,36.14,317354.0
2020-09-09 14:10:00,36.14,36.18,35.99,36.02,323820.0,36.14,36.18,35.99,36.02,323820.0
2020-09-09 14:20:00,36.03,36.1,35.96,36.03,328178.0,36.03,36.1,35.96,36.03,328178.0
2020-09-09 14:30:00,36.04,36.17,36.02,36.05,291022.0,36.04,36.17,36.02,36.05,291022.0
2020-09-09 14:40:00,36.06,36.06,35.99,36.02,215548.0,36.06,36.06,35.99,36.02,215548.0
2020-09-09 14:50:00,36.02,36.37,35.92,36.3,866645.0,36.02,36.37,35.92,36.3,866645.0
2020-09-09 15:00:00,36.31,36.37,36.06,36.07,438798.0,36.31,36.37,36.06,36.07,438798.0
2020-09-09 15:10:00,36.07,36.35,36.06,36.3,483123.0,36.07,36.35,36.06,36.3,483123.0
2020-09-09 15:20:00,36.3,36.35,36.07,36.13,482660.0,36.3,36.35,36.07,36.13,482660.0
2020-09-09 15:30:00,36.13,36.21,36.08,36.14,295439.0,36.13,36.21,36.08,36.14,295439.0
2020-09-09 15:40:00,36.13,36.16,36.09,36.11,519920.0,36.13,36.16,36.09,36.11,519920.0
2020-09-09 15:50:00,36.1,36.16,36.01,36.03,973915.0,36.1,36.16,36.01,36.03,973915.0
2020-09-10 09:30:00,36.35,36.87,36.27,36.57,1440344.0,36.35,36.87,36.27,36.57,1440344.0
2020-09-10 09:40:00,36.6,37.17,36.55,37.08,1581382.0,36.6,37.17,36.55,37.08,1581382.0
2020-09-10 09:50:00,37.08,37.17,36.63,36.67,1352704.0,37.08,37.17,36.63,36.67,1352704.0
2020-09-10 10:00:00,36.67,36.81,36.53,36.54,773682.0,36.67,36.81,36.53,36.54,773682.0
2020-09-10 10:10:00,36.54,36.85,36.51,36.85,684439.0,36.54,36.85,36.51,36.85,684439.0
2020-09-10 10:20:00,36.84,36.85,36.51,36.53,531018.0,36.84,36.85,36.51,36.53,531018.0
2020-09-10 10:30:00,36.52,36.62,36.42,36.51,453506.0,36.52,36.62,36.42,36.51,453506.0
2020-09-10 10:40:00,36.52,36.69,36.38,36.45,503303.0,36.52,36.69,36.38,36.45,503303.0
2020-09-10 10:50:00,36.46,36.49,36.22,36.27,560344.0,36.46,36.49,36.22,36.27,560344.0
2020-09-10 11:00:00,36.27,36.46,36.18,36.37,518907.0,36.27,36.46,36.18,36.37,518907.0
2020-09-10 11:10:00,36.37,36.49,36.19,36.35,551469.0,36.37,36.49,36.19,36.35,551469.0
2020-09-10 11:20:00,36.36,36.65,36.34,36.63,507156.0,36.36,36.65,36.34,36.63,507156.0
2020-09-10 11:30:00,36.62,36.62,36.49,36.54,359616.0,36.62,36.62,36.49,36.54,359616.0
2020-09-10 11:40:00,36.53,36.66,36.51,36.64,224231.0,36.53,36.66,36.51,36.64,224231.0
2020-09-10 11:50:00,36.65,36.79,36.6,36.74,481172.0,36.65,36.79,36.6,36.74,481172.0
2020-09-10 12:00:00,36.74,36.91,36.71,36.84,522141.0,36.74,36.91,36.71,36.84,522141.0
2020-09-10 12:10:00,36.84,36.91,36.72,36.85,443429.0,36.84,36.91,36.72,36.85,443429.0
2020-09-10 12:20:00,36.84,36.84,36.67,36.77,409594.0,36.84,36.84,36.67,36.77,409594.0
2020-09-10 12:30:00,36.76,36.87,36.68,36.71,366718.0,36.76,36.87,36.68,36.71,366718.0
2020-09-10 12:40:00,36.72,36.81,36.69,36.71,251428.0,36.72,36.81,36.69,36.71,251428.0
2020-09-10 12:50:00,36.71,36.8,36.71,36.8,379589.0,36.71,36.8,36.71,36.8,379589.0
2020-09-10 13:00:00,36.79,37.08,36.79,37.08,746521.0,36.79,37.08,36.79,37.08,746521.0
2020-09-10 13:10:00,37.07,37.23,37.07,37.21,763068.0,37.07,37.23,37.07,37.21,763068.0
2020-09-10 13:20:00,37.21,37.23,36.93,36.95,512482.0,37.21,37.23,36.93,36.95,512482.0
2020-09-10 13:30:00,36.95,37.11,36.95,37.06,409236.0,36.95,37.11,36.95,37.06,409236.0
2020-09-10 13:40:00,37.06,37.07,36.98,37.01,224433.0,37.06,37.07,36.98,37.01,224433.0
2020-09-10 13:50:00,37.01,37.02,36.9,36.99,288302.0,37.01,37.02,36.9,36.99,288302.0
2020-09-10 14:00:00,36.98,37.33,36.98,37.26,493470.0,36.98,37.33,36.98,37.26,493470.0
2020-09-10 14:10:00,37.27,37.29,36.97,37.01,487416.0,37.27,37.29,36.97,37.01,487416.0
2020-09-10 14:20:00,37.01,37.11,36.77,36.77,541746.0,37.01,37.11,36.77,36.77,541746.0
2020-09-10 14:30:00,36.77,36.94,36.71,36.93,530623.0,36.77,36.94,36.71,36.93,530623.0
2020-09-10 14:40:00,36.93,36.93,36.72,36.83,369139.0,36.93,36.93,36.72,36.83,369139.0
2020-09-10 14:50:00,36.83,36.86,36.72,36.8,316878.0,36.83,36.86,36.72,36.8,316878.0
2020-09-10 15:00:00,36.8,36.83,36.54,36.54,437421.0,36.8,36.83,36.54,36.54,437421.0
2020-09-10 15:10:00,36.53,36.62,36.34,36.34,443001.0,36.53,36.62,36.34,36.34,443001.0
2020-09-10 15:20:00,36.34,36.38,36.2,36.34,646004.0,36.34,36.38,36.2,36.34,646004.0
2020-09-10 15:30:00,36.33,36.42,36.27,36.37,448386.0,36.33,36.42,36.27,36.37,448386.0
2020-09-10 15:40:00,36.38,36.44,36.25,36.35,618582.0,36.38,36.44,36.25,36.35,618582.0
2020-09-10 15:50:00,36.34,36.57,36.29,36.44,1187698.0,36.34,36.57,36.29,36.44,1187698.0
2020-09-11 09:30:00,36.63,36.66,35.97,36.32,1222202.0,36.63,36.66,35.97,36.32,1222202.0
2020-09-11 09:40:00,36.31,36.31,36.06,36.22,701950.0,36.31,36.31,36.06,36.22,701950.0
2020-09-11 09:50:00,36.21,36.21,36.0,36.12,662051.0,36.21,36.21,36.0,36.12,662051.0
2020-09-11 10:00:00,36.11,36.48,36.08,36.44,837185.0,36.11,36.48,36.08,36.44,837185.0
2020-09-11 10:10:00,36.44,36.69,36.3,36.59,899812.0,36.44,36.69,36.3,36.59,899812.0
2020-09-11 10:20:00,36.58,36.8,36.52,36.65,563346.0,36.58,36.8,36.52,36.65,563346.0
2020-09-11 10:30:00,36.64,36.72,36.42,36.51,596886.0,36.64,36.72,36.42,36.51,596886.0
2020-09-11 10:40:00,36.5,36.61,36.4,36.44,621989.0,36.5,36.61,36.4,36.44,621989.0
2020-09-11 10:50:00,36.43,36.51,36.34,36.41,562942.0,36.43,36.51,36.34,36.41,562942.0
2020-09-11 11:00:00,36.42,36.46,36.3,36.38,412285.0,36.42,36.46,36.3,36.38,412285.0
2020-09-11 11:10:00,36.38,36.41,36.31,36.33,340835.0,36.38,36.41,36.31,36.33,340835.0
2020-09-11 11:20:00,36.33,36.35,36.19,36.26,458859.0,36.33,36.35,36.19,36.26,458859.0
2020-09-11 11:30:00,36.26,36.27,36.13,36.15,337884.0,36.26,36.27,36.13,36.15,337884.0
2020-09-11 11:40:00,36.15,36.26,36.14,36.2,251904.0,36.15,36.26,36.14,36.2,251904.0
2020-09-11 11:50:00,36.2,36.2,36.01,36.03,303674.0,36.2,36.2,36.01,36.03,303674.0
2020-09-11 12:00:00,36.03,36.21,36.0,36.2,390368.0,36.03,36.21,36.0,36.2,390368.0
2020-09-11 12:10:00,36.19,36.36,36.17,36.3,365419.0,36.19,36.36,36.17,36.3,365419.0
2020-09-11 12:20:00,36.31,36.34,36.11,36.12,309779.0,36.31,36.34,36.11,36.12,309779.0
2020-09-11 12:30:00,36.11,36.17,36.08,36.12,291222.0,36.11,36.17,36.08,36.12,291222.0
2020-09-11 12:40:00,36.11,36.12,36.0,36.08,308298.0,36.11,36.12,36.0,36.08,308298.0
2020-09-11 12:50:00,36.08,36.16,35.91,35.93,413318.0,36.08,36.16,35.91,35.93,413318.0
2020-09-11 13:00:00,35.93,35.95,35.78,35.84,364912.0,35.93,35.95,35.78,35.84,364912.0
2020-09-11 13:10:00,35.86,35.9,35.65,35.71,394188.0,35.86,35.9,35.65,35.71,394188.0
2020-09-11 13:20:00,35.72,35.74,35.55,35.6,288722.0,35.72,35.74,35.55,35.6,288722.0
2020-09-11 13:30:00,35.6,35.77,35.48,35.69,503369.0,35.6,35.77,35.48,35.69,503369.0
2020-09-11 13:40:00,35.69,35.76,35.64,35.73,270968.0,35.69,35.76,35.64,35.73,270968.0
2020-09-11 13:50:00,35.72,35.88,35.71,35.76,276805.0,35.72,35.88,35.71,35.76,276805.0
2020-09-11 14:00:00,35.77,35.9,35.68,35.88,271221.0,35.77,35.9,35.68,35.88,271221.0
2020-09-11 14:10:00,35.89,35.95,35.79,35.82,251268.0,35.89,35.95,35.79,35.82,251268.0
2020-09-11 14:20:00,35.83,35.86,35.77,35.8,240974.0,35.83,35.86,35.77,35.8,240974.0
2020-09-11 14:30:00,35.8,35.96,35.79,35.93,278243.0,35.8,35.96,35.79,35.93,278243.0
2020-09-11 14:40:00,35.93,35.98,35.87,35.94,228845.0,35.93,35.98,35.87,35.94,228845.0
2020-09-11 14:50:00,35.95,36.03,35.95,35.97,266275.0,35.95,36.03,35.95,35.97,266275.0
2020-09-11 15:00:00,35.97,36.0,35.83,35.83,232547.0,35.97,36.0,35.83,35.83,232547.0
2020-09-11 15:10:00,35.82,35.94,35.77,35.91,289806.0,35.82,35.94,35.77,35.91,289806.0
2020-09-11 15:20:00,35.91,35.98,35.88,35.94,276331.0,35.91,35.98,35.88,35.94,276331.0
2020-09-11 15:30:00,35.94,36.0,35.92,35.93,279491.0,35.94,36.0,35.92,35.93,279491.0
2020-09-11 15:40:00,35.94,36.15,35.91,36.13,408496.0,35.94,36.15,35.91,36.13,408496.0
2020-09-11 15:50:00,36.13,36.14,35.99,36.08,1244064.0,36.13,36.14,35.99,36.08,1244064.0
2020-09-14 09:30:00,36.3,36.67,36.21,36.5,885520.0,36.3,36.67,36.21,36.5,885520.0
2020-09-14 09:40:00,36.51,36.64,36.37,36.51,784466.0,36.51,36.64,36.37,36.51,784466.0
2020-09-14 09:50:00,36.53,36.71,36.42,36.58,833264.0,36.53,36.71,36.42,36.58,833264.0
2020-09-14 10:00:00,36.6,36.62,36.21,36.22,780994.0,36.6,36.62,36.21,36.22,780994.0
2020-09-14 10:10:00,36.22,36.33,36.13,36.25,494660.0,36.22,36.33,36.13,36.25,494660.0
2020-09-14 10:20:00,36.25,36.36,36.0,36.14,665609.0,36.25,36.36,36.0,36.14,665609.0
2020-09-14 10:30:00,36.14,36.26,36.12,36.14,423156.0,36.14,36.26,36.12,36.14,423156.0
2020-09-14 10:40:00,36.14,36.25,36.06,36.1,372832.0,36.14,36.25,36.06,36.1,372832.0
2020-09-14 10:50:00,36.09,36.13,35.95,36.02,514115.0,36.09,36.13,35.95,36.02,514115.0
2020-09-14 11:00:00,36.02,36.1,35.92,36.07,451805.0,36.02,36.1,35.92,36.07,451805.0
2020-09-14 11:10:00,36.06,36.1,35.91,35.98,368685.0,36.06,36.1,35.91,35.98,368685.0
2020-09-14 11:20:00,35.99,35.99,35.86,35.95,338877.0,35.99,35.99,35.86,35.95,338877.0
2020-09-14 11:30:00,35.94,36.1,35.91,36.05,315007.0,35.94,36.1,35.91,36.05,315007.0
2020-09-14 11:40:00,36.05,36.08,35.97,36.08,296131.0,36.05,36.08,35.97,36.08,296131.0
2020-09-14 11:50:00,36.08,36.08,35.89,35.9,363890.0,36.08,36.08,35.89,35.9,363890.0
2020-09-14 12:00:00,35.89,35.97,35.84,35.96,368138.0,35.89,35.97,35.84,35.96,368138.0
2020-09-14 12:10:00,35.95,36.05,35.95,35.98,394353.0,35.95,36.05,35.95,35.98,394353.0
2020-09-14 12:20:00,35.99,36.21,35.99,36.2,364053.0,35.99,36.21,35.99,36.2,364053.0
2020-09-14 12:30:00,36.2,36.26,36.17,36.25,337037.0,36.2,36.26,36.17,36.25,337037.0
2020-09-14 12:40:00,36.24,36.4,36.24,36.34,437183.0,36.24,36.4,36.24,36.34,437183.0
2020-09-14 12:50:00,36.34,36.47,36.27,36.33,452808.0,36.34,36.47,36.27,36.33,452808.0
2020-09-14 13:00:00,36.33,36.36,36.2,36.22,364093.0,36.33,36.36,36.2,36.22,364093.0
2020-09-14 13:10:00,36.22,36.38,36.21,36.3,288816.0,36.22,36.38,36.21,36.3,288816.0
2020-09-14 13:20:00,36.3,36.32,36.22,36.27,250308.0,36.3,36.32,36.22,36.27,250308.0
2020-09-14 13:30:00,36.27,36.29,36.07,36.13,355555.0,36.27,36.29,36.07,36.13,355555.0
2020-09-14 13:40:00,36.12,36.26,36.07,36.26,203995.0,36.12,36.26,36.07,36.26,203995.0
2020-09-14 13:50:00,36.26,36.35,36.22,36.35,227600.0,36.26,36.35,36.22,36.35,227600.0
2020-09-14 14:00:00,36.34,36.5,36.34,36.39,372206.0,36.34,36.5,36.34,36.39,372206.0
2020-09-14 14:10:00,36.39,36.52,36.39,36.51,289760.0,36.39,36.52,36.39,36.51,289760.0
2020-09-14 14:20:00,36.5,36.54,36.35,36.36,294841.0,36.5,36.54,36.35,36.36,294841.0
2020-09-14 14:30:00,36.37,36.46,36.33,36.4,269865.0,36.37,36.46,36.33,36.4,269865.0
2020-09-14 14:40:00,36.41,36.58,36.39,36.56,238130.0,36.41,36.58,36.39,36.56,238130.0
2020-09-14 14:50:00,36.57,36.8,36.48,36.78,769155.0,36.57,36.8,36.48,36.78,769155.0
2020-09-14 15:00:00,36.77,36.78,36.65,36.77,346565.0,36.77,36.78,36.65,36.77,346565.0
2020-09-14 15:10:00,36.76,36.76,36.57,36.67,464088.0,36.76,36.76,36.57,36.67,464088.0
2020-09-14 15:20:00,36.67,36.68,36.5,36.61,385659.0,36.67,36.68,36.5,36.61,385659.0
2020-09-14 15:30:00,36.62,36.68,36.56,36.65,336168.0,36.62,36.68,36.56,36.65,336168.0
2020-09-14 15:40:00,36.66,36.79,36.65,36.77,459783.0,36.66,36.79,36.65,36.77,459783.0
2020-09-14 15:50:00,36.77,36.88,36.73,36.74,708332.0,36.77,36.88,36.73,36.74,708332.0
2020-09-15 09:30:00,36.88,37.7,36.72,37.55,2414117.0,36.88,37.7,36.72,37.55,2414117.0
2020-09-15 09:40:00,37.55,37.88,37.14,37.26,1813352.0,37.55,37.88,37.14,37.26,1813352.0
2020-09-15 09:50:00,37.27,37.48,36.67,36.75,1152413.0,37.27,37.48,36.67,36.75,1152413.0
2020-09-15 10:00:00,36.74,36.9,36.57,36.59,1106752.0,36.74,36.9,36.57,36.59,1106752.0
2020-09-15 10:10:00,36.59,36.76,36.38,36.69,1546041.0,36.59,36.76,36.38,36.69,1546041.0
2020-09-15 10:20:00,36.69,36.83,36.57,36.82,616493.0,36.69,36.83,36.57,36.82,616493.0
2020-09-15 10:30:00,36.81,36.94,36.73,36.85,467496.0,36.81,36.94,36.73,36.85,467496.0
2020-09-15 10:40:00,36.85,37.02,36.82,37.02,469684.0,36.85,37.02,36.82,37.02,469684.0
2020-09-15 10:50:00,37.02,37.21,36.99,37.21,525972.0,37.02,37.21,36.99,37.21,525972.0
2020-09-15 11:00:00,37.2,37.34,37.01,37.28,714028.0,37.2,37.34,37.01,37.28,714028.0
2020-09-15 11:10:00,37.3,37.36,37.16,37.28,502063.0,37.3,37.36,37.16,37.28,502063.0
2020-09-15 11:20:00,37.28,37.3,37.13,37.15,381854.0,37.28,37.3,37.13,37.15,381854.0
2020-09-15 11:30:00,37.15,37.22,36.99,37.21,404224.0,37.15,37.22,36.99,37.21,404224.0
2020-09-15 11:40:00,37.21,37.21,37.02,37.05,362330.0,37.21,37.21,37.02,37.05,362330.0
2020-09-15 11:50:00,37.05,37.16,36.99,37.07,218309.0,37.05,37.16,36.99,37.07,218309.0
2020-09-15 12:00:00,37.08,37.19,37.04,37.11,202306.0,37.08,37.19,37.04,37.11,202306.0
2020-09-15 12:10:00,37.11,37.18,37.05,37.1,266414.0,37.11,37.18,37.05,37.1,266414.0
2020-09-15 12:20:00,37.11,37.17,37.07,37.16,174188.0,37.11,37.17,37.07,37.16,174188.0
2020-09-15 12:30:00,37.15,37.19,37.1,37.14,153193.0,37.15,37.19,37.1,37.14,153193.0
2020-09-15 12:40:00,37.15,37.17,37.06,37.07,147038.0,37.15,37.17,37.06,37.07,147038.0
2020-09-15 12:50:00,37.07,37.19,37.04,37.18,216469.0,37.07,37.19,37.04,37.18,216469.0
2020-09-15 13:00:00,37.19,37.19,37.1,37.11,106777.0,37.19,37.19,37.1,37.11,106777.0
2020-09-15 13:10:00,37.11,37.2,37.02,37.15,249280.0,37.11,37.2,37.02,37.15,249280.0
2020-09-15 13:20:00,37.15,37.19,37.07,37.11,158396.0,37.15,37.19,37.07,37.11,158396.0
2020-09-15 13:30:00,37.11,37.18,37.05,37.14,281206.0,37.11,37.18,37.05,37.14,281206.0
2020-09-15 13:40:00,37.14,37.19,37.1,37.12,136106.0,37.14,37.19,37.1,37.12,136106.0
2020-09-15 13:50:00,37.12,37.13,37.06,37.07,196589.0,37.12,37.13,37.06,37.07,196589.0
2020-09-15 14:00:00,37.07,37.1,36.86,36.87,420049.0,37.07,37.1,36.86,36.87,420049.0
2020-09-15 14:10:00,36.87,36.93,36.83,36.88,198963.0,36.87,36.93,36.83,36.88,198963.0
2020-09-15 14:20:00,36.87,36.88,36.78,36.84,218430.0,36.87,36.88,36.78,36.84,218430.0
2020-09-15 14:30:00,36.84,37.0,36.81,36.98,307149.0,36.84,37.0,36.81,36.98,307149.0
2020-09-15 14:40:00,36.98,37.03,36.95,36.98,242792.0,36.98,37.03,36.95,36.98,242792.0
2020-09-15 14:50:00,36.97,37.0,36.93,36.96,184613.0,36.97,37.0,36.93,36.96,184613.0
2020-09-15 15:00:00,36.95,36.98,36.76,36.79,229040.0,36.95,36.98,36.76,36.79,229040.0
2020-09-15 15:10:00,36.8,36.88,36.78,36.83,201303.0,36.8,36.88,36.78,36.83,201303.0
2020-09-15 15:20:00,36.83,36.85,36.72,36.76,195114.0,36.83,36.85,36.72,36.76,195114.0
2020-09-15 15:30:00,36.76,36.76,36.66,36.7,281475.0,36.76,36.76,36.66,36.7,281475.0
2020-09-15 15:40:00,36.7,36.77,36.64,36.76,260733.0,36.7,36.77,36.64,36.76,260733.0
2020-09-15 15:50:00,36.76,36.84,36.71,36.78,602710.0,36.76,36.84,36.71,36.78,602710.0
2020-09-16 09:30:00,36.92,36.92,36.36,36.69,1015136.0,36.92,36.92,36.36,36.69,1015136.0
2020-09-16 09:40:00,36.69,37.12,36.57,36.83,841743.0,36.69,37.12,36.57,36.83,841743.0
2020-09-16 09:50:00,36.84,37.08,36.78,36.8,634863.0,36.84,37.08,36.78,36.8,634863.0
2020-09-16 10:00:00,36.8,37.31,36.77,37.27,817043.0,36.8,37.31,36.77,37.27,817043.0
2020-09-16 10:10:00,37.28,37.46,37.15,37.27,685392.0,37.28,37.46,37.15,37.27,685392.0
2020-09-16 10:20:00,37.26,37.53,37.22,37.43,749427.0,37.26,37.53,37.22,37.43,749427.0
2020-09-16 10:30:00,37.43,37.68,37.31,37.64,784238.0,37.43,37.68,37.31,37.64,784238.0
2020-09-16 10:40:00,37.63,37.79,37.51,37.76,639971.0,37.63,37.79,37.51,37.76,639971.0
2020-09-16 10:50:00,37.77,38.17,37.76,38.16,1207413.0,37.77,38.17,37.76,38.16,1207413.0
2020-09-16 11:00:00,38.16,38.54,38.13,38.3,1923911.0,38.16,38.54,38.13,38.3,1923911.0
2020-09-16 11:10:00,38.31,38.64,38.29,38.63,1712506.0,38.31,38.64,38.29,38.63,1712506.0
2020-09-16 11:20:00,38.63,38.63,38.15,38.24,1460119.0,38.63,38.63,38.15,38.24,1460119.0
2020-09-16 11:30:00,38.24,38.24,37.92,37.98,1210070.0,38.24,38.24,37.92,37.98,1210070.0
2020-09-16 11:40:00,37.99,38.33,37.88,38.33,997804.0,37.99,38.33,37.88,38.33,997804.0
2020-09-16 11:50:00,38.33,38.45,38.16,38.18,720516.0,38.33,38.45,38.16,38.18,720516.0
2020-09-16 12:00:00,38.18,38.27,37.95,38.03,584438.0,38.18,38.27,37.95,38.03,584438.0
2020-09-16 12:10:00,38.03,38.09,37.93,37.95,421887.0,38.03,38.09,37.93,37.95,421887.0
2020-09-16 12:20:00,37.95,38.1,37.92,38.09,390645.0,37.95,38.1,37.92,38.09,390645.0
2020-09-16 12:30:00,38.08,38.16,37.98,38.13,374864.0,38.08,38.16,37.98,38.13,374864.0
2020-09-16 12:40:00,38.12,38.23,38.07,38.16,485004.0,38.12,38.23,38.07,38.16,485004.0
2020-09-16 12:50:00,38.16,38.3,38.12,38.29,392380.0,38.16,38.3,38.12,38.29,392380.0
2020-09-16 13:00:00,38.29,38.37,38.15,38.18,536282.0,38.29,38.37,38.15,38.18,536282.0
2020-09-16 13:10:00,38.18,38.29,38.07,38.28,499821.0,38.18,38.29,38.07,38.28,499821.0
2020-09-16 13:20:00,38.29,38.5,38.29,38.5,787415.0,38.29,38.5,38.29,38.5,787415.0
2020-09-16 13:30:00,38.49,38.55,38.24,38.32,869511.0,38.49,38.55,38.24,38.32,869511.0
2020-09-16 13:40:00,38.31,38.54,38.28,38.51,484026.0,38.31,38.54,38.28,38.51,484026.0
2020-09-16 13:50:00,38.5,38.79,38.5,38.73,758893.0,38.5,38.79,38.5,38.73,758893.0
2020-09-16 14:00:00,38.73,38.75,38.47,38.56,672822.0,38.73,38.75,38.47,38.56,672822.0
2020-09-16 14:10:00,38.56,38.71,38.48,38.62,543286.0,38.56,38.71,38.48,38.62,543286.0
2020-09-16 14:20:00,38.63,38.64,38.48,38.59,364858.0,38.63,38.64,38.48,38.59,364858.0
2020-09-16 14:30:00,38.59,38.87,38.58,38.79,748150.0,38.59,38.87,38.58,38.79,748150.0
2020-09-16 14:40:00,38.8,38.9,38.7,38.76,559308.0,38.8,38.9,38.7,38.76,559308.0
2020-09-16 14:50:00,38.76,38.78,38.35,38.41,909885.0,38.76,38.78,38.35,38.41,909885.0
2020-09-16 15:00:00,38.41,38.47,38.14,38.15,876573.0,38.41,38.47,38.14,38.15,876573.0
2020-09-16 15:10:00,38.15,38.31,37.98,38.3,971082.0,38.15,38.31,37.98,38.3,971082.0
2020-09-16 15:20:00,38.3,38.33,38.14,38.18,653794.0,38.3,38.33,38.14,38.18,653794.0
2020-09-16 15:30:00,38.18,38.32,38.14,38.22,571851.0,38.18,38.32,38.14,38.22,571851.0
2020-09-16 15:40:00,38.22,38.36,38.09,38.3,525055.0,38.22,38.36,38.09,38.3,525055.0
2020-09-16 15:50:00,38.31,38.33,38.17,38.3,862781.0,38.31,38.33,38.17,38.3,862781.0
2020-09-17 09:30:00,37.69,38.07,37.49,37.66,1716972.0,37.69,38.07,37.49,37.66,1716972.0
2020-09-17 09:40:00,37.68,37.69,37.15,37.37,1928169.0,37.68,37.69,37.15,37.37,1928169.0
2020-09-17 09:50:00,37.37,37.8,37.14,37.75,1305835.0,37.37,37.8,37.14,37.75,1305835.0
2020-09-17 10:00:00,37.75,38.08,37.74,37.96,987776.0,37.75,38.08,37.74,37.96,987776.0
2020-09-17 10:10:00,37.95,38.09,37.79,37.89,642730.0,37.95,38.09,37.79,37.89,642730.0
2020-09-17 10:20:00,37.9,38.54,37.89,38.5,1305572.0,37.9,38.54,37.89,38.5,1305572.0
2020-09-17 10:30:00,38.5,38.69,38.4,38.45,992284.0,38.5,38.69,38.4,38.45,992284.0
2020-09-17 10:40:00,38.44,38.51,38.23,38.43,766520.0,38.44,38.51,38.23,38.43,766520.0
2020-09-17 10:50:00,38.43,38.62,38.42,38.52,846931.0,38.43,38.62,38.42,38.52,846931.0
2020-09-17 11:00:00,38.51,39.04,38.49,38.92,1255207.0,38.51,39.04,38.49,38.92,1255207.0
2020-09-17 11:10:00,38.92,39.14,38.89,39.01,925304.0,38.92,39.14,38.89,39.01,925304.0
2020-09-17 11:20:00,39.01,39.08,38.88,39.08,717308.0,39.01,39.08,38.88,39.08,717308.0
2020-09-17 11:30:00,39.08,39.28,39.01,39.12,875444.0,39.08,39.28,39.01,39.12,875444.0
2020-09-17 11:40:00,39.12,39.17,38.9,38.9,705929.0,39.12,39.17,38.9,38.9,705929.0
2020-09-17 11:50:00,38.9,38.97,38.7,38.76,841506.0,38.9,38.97,38.7,38.76,841506.0
2020-09-17 12:00:00,38.75,38.79,38.54,38.62,780238.0,38.75,38.79,38.54,38.62,780238.0
2020-09-17 12:10:00,38.63,38.66,38.2,38.32,882253.0,38.63,38.66,38.2,38.32,882253.0
2020-09-17 12:20:00,38.33,38.47,38.22,38.41,756894.0,38.33,38.47,38.22,38.41,756894.0
2020-09-17 12:30:00,38.4,38.48,38.36,38.44,568175.0,38.4,38.48,38.36,38.44,568175.0
2020-09-17 12:40:00,38.44,38.44,38.06,38.08,780553.0,38.44,38.44,38.06,38.08,780553.0
2020-09-17 12:50:00,38.07,38.32,38.05,38.3,544825.0,38.07,38.32,38.05,38.3,544825.0
2020-09-17 13:00:00,38.29,38.31,38.15,38.19,358260.0,38.29,38.31,38.15,38.19,358260.0
2020-09-17 13:10:00,38.19,38.19,38.06,38.08,292757.0,38.19,38.19,38.06,38.08,292757.0
2020-09-17 13:20:00,38.07,38.24,38.06,38.17,262154.0,38.07,38.24,38.06,38.17,262154.0
2020-09-17 13:30:00,38.18,38.27,38.14,38.21,284113.0,38.18,38.27,38.14,38.21,284113.0
2020-09-17 13:40:00,38.2,38.28,38.15,38.28,210127.0,38.2,38.28,38.15,38.28,210127.0
2020-09-17 13:50:00,38.27,38.37,38.21,38.29,388832.0,38.27,38.37,38.21,38.29,388832.0
2020-09-17 14:00:00,38.29,38.59,38.28,38.53,704830.0,38.29,38.59,38.28,38.53,704830.0
2020-09-17 14:10:00,38.53,38.74,38.52,38.59,784625.0,38.53,38.74,38.52,38.59,784625.0
2020-09-17 14:20:00,38.59,38.65,38.34,38.35,660667.0,38.59,38.65,38.34,38.35,660667.0
2020-09-17 14:30:00,38.35,38.37,38.22,38.26,473875.0,38.35,38.37,38.22,38.26,473875.0
2020-09-17 14:40:00,38.26,38.35,38.18,38.33,428117.0,38.26,38.35,38.18,38.33,428117.0
2020-09-17 14:50:00,38.32,38.33,38.11,38.12,453154.0,38.32,38.33,38.11,38.12,453154.0
2020-09-17 15:00:00,38.13,38.14,37.93,38.05,649572.0,38.13,38.14,37.93,38.05,649572.0
2020-09-17 15:10:00,38.05,38.19,38.03,38.04,409587.0,38.05,38.19,38.03,38.04,409587.0
2020-09-17 15:20:00,38.04,38.13,37.95,38.01,305777.0,38.04,38.13,37.95,38.01,305777.0
2020-09-17 15:30:00,38.0,38.25,37.95,38.24,542933.0,38.0,38.25,37.95,38.24,542933.0
2020-09-17 15:40:00,38.24,38.3,38.14,38.23,415517.0,38.24,38.3,38.14,38.23,415517.0
2020-09-17 15:50:00,38.23,38.39,38.15,38.36,914356.0,38.23,38.39,38.15,38.36,914356.0
2020-09-18 09:30:00,38.18,38.34,37.54,37.87,1451017.0,38.18,38.34,37.54,37.87,1451017.0
2020-09-18 09:40:00,37.88,37.98,37.29,37.4,1296187.0,37.88,37.98,37.29,37.4,1296187.0
2020-09-18 09:50:00,37.4,37.55,37.22,37.41,1170967.0,37.4,37.55,37.22,37.41,1170967.0
2020-09-18 10:00:00,37.4,37.5,37.27,37.47,712322.0,37.4,37.5,37.27,37.47,712322.0
2020-09-18 10:10:00,37.46,37.77,37.25,37.68,1066249.0,37.46,37.77,37.25,37.68,1066249.0
2020-09-18 10:20:00,37.69,37.92,37.61,37.76,888172.0,37.69,37.92,37.61,37.76,888172.0
2020-09-18 10:30:00,37.77,37.8,37.6,37.67,624418.0,37.77,37.8,37.6,37.67,624418.0
2020-09-18 10:40:00,37.69,37.7,37.48,37.58,587415.0,37.69,37.7,37.48,37.58,587415.0
2020-09-18 10:50:00,37.59,37.64,37.48,37.58,442018.0,37.59,37.64,37.48,37.58,442018.0
2020-09-18 11:00:00,37.58,37.74,37.54,37.67,554462.0,37.58,37.74,37.54,37.67,554462.0
2020-09-18 11:10:00,37.66,37.67,37.37,37.37,461796.0,37.66,37.67,37.37,37.37,461796.0
2020-09-18 11:20:00,37.38,37.45,37.26,37.36,698125.0,37.38,37.45,37.26,37.36,698125.0
2020-09-18 11:30:00,37.36,37.41,37.06,37.09,800777.0,37.36,37.41,37.06,37.09,800777.0
2020-09-18 11:40:00,37.1,37.24,36.9,37.21,1150865.0,37.1,37.24,36.9,37.21,1150865.0
2020-09-18 11:50:00,37.21,37.33,37.1,37.24,516887.0,37.21,37.33,37.1,37.24,516887.0
2020-09-18 12:00:00,37.24,37.41,37.19,37.32,374835.0,37.24,37.41,37.19,37.32,374835.0
2020-09-18 12:10:00,37.32,37.4,37.2,37.22,396594.0,37.32,37.4,37.2,37.22,396594.0
2020-09-18 12:20:00,37.23,37.29,37.18,37.23,330250.0,37.23,37.29,37.18,37.23,330250.0
2020-09-18 12:30:00,37.23,37.25,37.08,37.09,375820.0,37.23,37.25,37.08,37.09,375820.0
2020-09-18 12:40:00,37.08,37.17,37.03,37.05,351268.0,37.08,37.17,37.03,37.05,351268.0
2020-09-18 12:50:00,37.06,37.09,36.94,37.09,471145.0,37.06,37.09,36.94,37.09,471145.0
2020-09-18 13:00:00,37.08,37.21,37.05,37.15,455338.0,37.08,37.21,37.05,37.15,455338.0
2020-09-18 13:10:00,37.14,37.26,37.1,37.14,366262.0,37.14,37.26,37.1,37.14,366262.0
2020-09-18 13:20:00,37.13,37.18,36.82,36.84,627890.0,37.13,37.18,36.82,36.84,627890.0
2020-09-18 13:30:00,36.83,36.88,36.68,36.79,889668.0,36.83,36.88,36.68,36.79,889668.0
2020-09-18 13:40:00,36.8,36.93,36.75,36.87,537962.0,36.8,36.93,36.75,36.87,537962.0
2020-09-18 13:50:00,36.87,36.97,36.85,36.94,416565.0,36.87,36.97,36.85,36.94,416565.0
2020-09-18 14:00:00,36.93,36.99,36.84,36.92,372074.0,36.93,36.99,36.84,36.92,372074.0
2020-09-18 14:10:00,36.91,37.02,36.81,36.84,383712.0,36.91,37.02,36.81,36.84,383712.0
2020-09-18 14:20:00,36.85,37.03,36.83,36.95,286437.0,36.85,37.03,36.83,36.95,286437.0
2020-09-18 14:30:00,36.95,36.99,36.82,36.83,306259.0,36.95,36.99,36.82,36.83,306259.0
2020-09-18 14:40:00,36.83,36.91,36.78,36.84,304047.0,36.83,36.91,36.78,36.84,304047.0
2020-09-18 14:50:00,36.84,36.88,36.75,36.88,283380.0,36.84,36.88,36.75,36.88,283380.0
2020-09-18 15:00:00,36.88,36.89,36.72,36.73,405067.0,36.88,36.89,36.72,36.73,405067.0
2020-09-18 15:10:00,36.74,36.82,36.71,36.76,299390.0,36.74,36.82,36.71,36.76,299390.0
2020-09-18 15:20:00,36.76,36.84,36.7,36.8,329876.0,36.76,36.84,36.7,36.8,329876.0
2020-09-18 15:30:00,36.78,36.85,36.7,36.82,347567.0,36.78,36.85,36.7,36.82,347567.0
2020-09-18 15:40:00,36.82,36.87,36.78,36.82,456511.0,36.82,36.87,36.78,36.82,456511.0
2020-09-18 15:50:00,36.8,37.05,36.8,36.99,1638147.0,36.8,37.05,36.8,36.99,1638147.0
2020-09-21 09:30:00,35.38,35.47,34.3,34.38,2753425.0,35.38,35.47,34.3,34.38,2753425.0
2020-09-21 09:40:00,34.38,34.45,33.68,33.89,2262991.0,34.38,34.45,33.68,33.89,2262991.0
2020-09-21 09:50:00,33.87,34.15,33.73,34.04,2015215.0,33.87,34.15,33.73,34.04,2015215.0
2020-09-21 10:00:00,34.03,34.09,33.88,33.98,1280995.0,34.03,34.09,33.88,33.98,1280995.0
2020-09-21 10:10:00,33.98,34.08,33.7,33.79,1362737.0,33.98,34.08,33.7,33.79,1362737.0
2020-09-21 10:20:00,33.79,33.82,33.46,33.46,1413230.0,33.79,33.82,33.46,33.46,1413230.0
2020-09-21 10:30:00,33.46,33.5,33.18,33.26,1070946.0,33.46,33.5,33.18,33.26,1070946.0
2020-09-21 10:40:00,33.26,33.53,33.2,33.3,783296.0,33.26,33.53,33.2,33.3,783296.0
2020-09-21 10:50:00,33.29,33.43,33.2,33.36,711622.0,33.29,33.43,33.2,33.36,711622.0
2020-09-21 11:00:00,33.36,33.73,33.34,33.69,723897.0,33.36,33.73,33.34,33.69,723897.0
2020-09-21 11:10:00,33.69,33.82,33.53,33.56,611220.0,33.69,33.82,33.53,33.56,611220.0
2020-09-21 11:20:00,33.57,33.78,33.56,33.7,641761.0,33.57,33.78,33.56,33.7,641761.0
2020-09-21 11:30:00,33.71,33.71,33.56,33.63,433568.0,33.71,33.71,33.56,33.63,433568.0
2020-09-21 11:40:00,33.63,33.73,33.56,33.7,428287.0,33.63,33.73,33.56,33.7,428287.0
2020-09-21 11:50:00,33.69,33.86,33.67,33.8,421429.0,33.69,33.86,33.67,33.8,421429.0
2020-09-21 12:00:00,33.79,34.07,33.76,34.05,517371.0,33.79,34.07,33.76,34.05,517371.0
2020-09-21 12:10:00,34.05,34.06,33.91,34.04,445360.0,34.05,34.06,33.91,34.04,445360.0
2020-09-21 12:20:00,34.04,34.06,33.94,33.98,491438.0,34.04,34.06,33.94,33.98,491438.0
2020-09-21 12:30:00,33.98,34.02,33.8,34.01,431470.0,33.98,34.02,33.8,34.01,431470.0
2020-09-21 12:40:00,34.02,34.21,33.99,34.13,469409.0,34.02,34.21,33.99,34.13,469409.0
2020-09-21 12:50:00,34.13,34.22,34.09,34.14,313955.0,34.13,34.22,34.09,34.14,313955.0
2020-09-21 13:00:00,34.14,34.2,34.08,34.15,266642.0,34.14,34.2,34.08,34.15,266642.0
2020-09-21 13:10:00,34.16,34.25,34.11,34.18,226134.0,34.16,34.25,34.11,34.18,226134.0
2020-09-21 13:20:00,34.17,34.45,34.16,34.41,639964.0,34.17,34.45,34.16,34.41,639964.0
2020-09-21 13:30:00,34.39,34.47,34.28,34.31,575992.0,34.39,34.47,34.28,34.31,575992.0
2020-09-21 13:40:00,34.31,34.31,34.14,34.19,380203.0,34.31,34.31,34.14,34.19,380203.0
2020-09-21 13:50:00,34.19,34.22,34.16,34.18,386222.0,34.19,34.22,34.16,34.18,386222.0
2020-09-21 14:00:00,34.19,34.28,34.12,34.24,311293.0,34.19,34.28,34.12,34.24,311293.0
2020-09-21 14:10:00,34.25,34.34,34.24,34.29,334788.0,34.25,34.34,34.24,34.29,334788.0
2020-09-21 14:20:00,34.28,34.32,34.28,34.29,184236.0,34.28,34.32,34.28,34.29,184236.0
2020-09-21 14:30:00,34.29,34.33,34.16,34.19,486361.0,34.29,34.33,34.16,34.19,486361.0
2020-09-21 14:40:00,34.19,34.19,33.96,34.0,402108.0,34.19,34.19,33.96,34.0,402108.0
2020-09-21 14:50:00,34.0,34.05,33.93,33.94,290428.0,34.0,34.05,33.93,33.94,290428.0
2020-09-21 15:00:00,33.94,34.06,33.91,34.02,326469.0,33.94,34.06,33.91,34.02,326469.0
2020-09-21 15:10:00,34.02,34.06,33.96,33.97,239629.0,34.02,34.06,33.96,33.97,239629.0
2020-09-21 15:20:00,33.96,34.03,33.88,33.89,326418.0,33.96,34.03,33.88,33.89,326418.0
2020-09-21 15:30:00,33.89,33.89,33.78,33.82,390562.0,33.89,33.89,33.78,33.82,390562.0
2020-09-21 15:40:00,33.82,33.83,33.73,33.79,480780.0,33.82,33.83,33.73,33.79,480780.0
2020-09-21 15:50:00,33.79,33.82,33.7,33.79,738137.0,33.79,33.82,33.7,33.79,738137.0
2020-09-22 09:30:00,34.15,34.55,33.88,34.51,1336711.0,34.15,34.55,33.88,34.51,1336711.0
2020-09-22 09:40:00,34.51,34.65,33.75,33.76,1372767.0,34.51,34.65,33.75,33.76,1372767.0
2020-09-22 09:50:00,33.76,34.13,33.56,33.98,1130424.0,33.76,34.13,33.56,33.98,1130424.0
2020-09-22 10:00:00,33.96,34.03,33.62,33.94,726712.0,33.96,34.03,33.62,33.94,726712.0
2020-09-22 10:10:00,33.93,34.35,33.9,34.34,734360.0,33.93,34.35,33.9,34.34,734360.0
2020-09-22 10:20:00,34.34,34.35,34.13,34.34,581370.0,34.34,34.35,34.13,34.34,581370.0
2020-09-22 10:30:00,34.34,34.44,34.18,34.24,643979.0,34.34,34.44,34.18,34.24,643979.0
2020-09-22 10:40:00,34.24,34.26,33.88,33.91,658256.0,34.24,34.26,33.88,33.91,658256.0
2020-09-22 10:50:00,33.91,33.96,33.73,33.73,504058.0,33.91,33.96,33.73,33.73,504058.0
2020-09-22 11:00:00,33.74,33.89,33.67,33.85,477028.0,33.74,33.89,33.67,33.85,477028.0
2020-09-22 11:10:00,33.86,34.1,33.85,34.05,410007.0,33.86,34.1,33.85,34.05,410007.0
2020-09-22 11:20:00,34.05,34.06,33.96,34.0,241942.0,34.05,34.06,33.96,34.0,241942.0
2020-09-22 11:30:00,34.0,34.04,33.82,33.95,317506.0,34.0,34.04,33.82,33.95,317506.0
2020-09-22 11:40:00,33.95,34.05,33.89,33.92,219976.0,33.95,34.05,33.89,33.92,219976.0
2020-09-22 11:50:00,33.92,34.07,33.9,34.04,209928.0,33.92,34.07,33.9,34.04,209928.0
2020-09-22 12:00:00,34.04,34.14,34.04,34.1,210520.0,34.04,34.14,34.04,34.1,210520.0
2020-09-22 12:10:00,34.09,34.15,34.03,34.11,175469.0,34.09,34.15,34.03,34.11,175469.0
2020-09-22 12:20:00,34.11,34.2,34.07,34.13,206931.0,34.11,34.2,34.07,34.13,206931.0
2020-09-22 12:30:00,34.12,34.19,34.06,34.1,171287.0,34.12,34.19,34.06,34.1,171287.0
2020-09-22 12:40:00,34.1,34.12,34.03,34.04,206324.0,34.1,34.12,34.03,34.04,206324.0
2020-09-22 12:50:00,34.04,34.08,34.0,34.02,166532.0,34.04,34.08,34.0,34.02,166532.0
2020-09-22 13:00:00,34.01,34.04,33.92,33.99,237437.0,34.01,34.04,33.92,33.99,237437.0
2020-09-22 13:10:00,33.99,34.03,33.93,34.01,173735.0,33.99,34.03,33.93,34.01,173735.0
2020-09-22 13:20:00,34.0,34.03,33.96,33.99,214831.0,34.0,34.03,33.96,33.99,214831.0
2020-09-22 13:30:00,33.99,34.01,33.89,33.93,229457.0,33.99,34.01,33.89,33.93,229457.0
2020-09-22 13:40:00,33.93,34.05,33.92,34.04,154440.0,33.93,34.05,33.92,34.04,154440.0
2020-09-22 13:50:00,34.05,34.07,33.95,33.95,192388.0,34.05,34.07,33.95,33.95,192388.0
2020-09-22 14:00:00,33.96,34.04,33.93,34.02,188508.0,33.96,34.04,33.93,34.02,188508.0
2020-09-22 14:10:00,34.02,34.03,33.93,33.98,193909.0,34.02,34.03,33.93,33.98,193909.0
2020-09-22 14:20:00,33.97,33.98,33.9,33.94,164408.0,33.97,33.98,33.9,33.94,164408.0
2020-09-22 14:30:00,33.95,34.05,33.93,34.01,224613.0,33.95,34.05,33.93,34.01,224613.0
2020-09-22 14:40:00,34.01,34.06,33.95,33.96,192807.0,34.01,34.06,33.95,33.96,192807.0
2020-09-22 14:50:00,33.97,34.15,33.93,34.05,309724.0,33.97,34.15,33.93,34.05,309724.0
2020-09-22 15:00:00,34.05,34.13,34.01,34.13,156731.0,34.05,34.13,34.01,34.13,156731.0
2020-09-22 15:10:00,34.13,34.14,34.05,34.13,206074.0,34.13,34.14,34.05,34.13,206074.0
2020-09-22 15:20:00,34.11,34.16,34.07,34.12,187143.0,34.11,34.16,34.07,34.12,187143.0
2020-09-22 15:30:00,34.13,34.13,34.01,34.05,286277.0,34.13,34.13,34.01,34.05,286277.0
2020-09-22 15:40:00,34.05,34.14,34.05,34.12,292311.0,34.05,34.14,34.05,34.12,292311.0
2020-09-22 15:50:00,34.12,34.13,34.03,34.09,476854.0,34.12,34.13,34.03,34.09,476854.0
2020-09-23 09:30:00,34.29,34.86,34.21,34.69,1418482.0,34.29,34.86,34.21,34.69,1418482.0
2020-09-23 09:40:00,34.71,35.05,34.6,34.85,1253780.0,34.71,35.05,34.6,34.85,1253780.0
2020-09-23 09:50:00,34.86,34.96,34.49,34.54,981101.0,34.86,34.96,34.49,34.54,981101.0
2020-09-23 10:00:00,34.54,34.61,34.32,34.34,918398.0,34.54,34.61,34.32,34.34,918398.0
2020-09-23 10:10:00,34.34,34.41,34.13,34.32,742967.0,34.34,34.41,34.13,34.32,742967.0
2020-09-23 10:20:00,34.31,34.59,34.31,34.52,637527.0,34.31,34.59,34.31,34.52,637527.0
2020-09-23 10:30:00,34.51,34.6,34.13,34.2,667603.0,34.51,34.6,34.13,34.2,667603.0
2020-09-23 10:40:00,34.2,34.38,34.17,34.22,464867.0,34.2,34.38,34.17,34.22,464867.0
2020-09-23 10:50:00,34.22,34.27,34.03,34.05,449032.0,34.22,34.27,34.03,34.05,449032.0
2020-09-23 11:00:00,34.05,34.13,33.95,34.02,515451.0,34.05,34.13,33.95,34.02,515451.0
2020-09-23 11:10:00,34.01,34.01,33.82,33.89,467439.0,34.01,34.01,33.82,33.89,467439.0
2020-09-23 11:20:00,33.89,33.92,33.73,33.76,352084.0,33.89,33.92,33.73,33.76,352084.0
2020-09-23 11:30:00,33.76,33.88,33.66,33.85,496888.0,33.76,33.88,33.66,33.85,496888.0
2020-09-23 11:40:00,33.85,33.94,33.81,33.88,380724.0,33.85,33.94,33.81,33.88,380724.0
2020-09-23 11:50:00,33.87,33.9,33.77,33.86,280503.0,33.87,33.9,33.77,33.86,280503.0
2020-09-23 12:00:00,33.85,33.99,33.8,33.98,271223.0,33.85,33.99,33.8,33.98,271223.0
2020-09-23 12:10:00,33.98,34.07,33.94,34.02,355525.0,33.98,34.07,33.94,34.02,355525.0
2020-09-23 12:20:00,34.02,34.14,34.0,34.14,330585.0,34.02,34.14,34.0,34.14,330585.0
2020-09-23 12:30:00,34.13,34.27,34.11,34.26,411854.0,34.13,34.27,34.11,34.26,411854.0
2020-09-23 12:40:00,34.27,34.31,34.03,34.05,426687.0,34.27,34.31,34.03,34.05,426687.0
2020-09-23 12:50:00,34.05,34.21,34.03,34.21,337038.0,34.05,34.21,34.03,34.21,337038.0
2020-09-23 13:00:00,34.21,34.21,34.12,34.19,230760.0,34.21,34.21,34.12,34.19,230760.0
2020-09-23 13:10:00,34.19,34.29,34.17,34.23,255353.0,34.19,34.29,34.17,34.23,255353.0
2020-09-23 13:20:00,34.23,34.23,34.04,34.05,291988.0,34.23,34.23,34.04,34.05,291988.0
2020-09-23 13:30:00,34.04,34.08,33.96,33.98,315389.0,34.04,34.08,33.96,33.98,315389.0
2020-09-23 13:40:00,33.99,34.05,33.93,33.95,276923.0,33.99,34.05,33.93,33.95,276923.0
2020-09-23 13:50:00,33.95,33.97,33.88,33.89,259629.0,33.95,33.97,33.88,33.89,259629.0
2020-09-23 14:00:00,33.89,33.9,33.79,33.83,318342.0,33.89,33.9,33.79,33.83,318342.0
2020-09-23 14:10:00,33.83,33.83,33.58,33.62,393582.0,33.83,33.83,33.58,33.62,393582.0
2020-09-23 14:20:00,33.61,33.72,33.58,33.6,315608.0,33.61,33.72,33.58,33.6,315608.0
2020-09-23 14:30:00,33.59,33.65,33.49,33.61,409835.0,33.59,33.65,33.49,33.61,409835.0
2020-09-23 14:40:00,33.61,33.61,33.4,33.41,332414.0,33.61,33.61,33.4,33.41,332414.0
2020-09-23 14:50:00,33.42,33.5,33.34,33.41,454561.0,33.42,33.5,33.34,33.41,454561.0
2020-09-23 15:00:00,33.41,33.44,33.18,33.29,485879.0,33.41,33.44,33.18,33.29,485879.0
2020-09-23 15:10:00,33.28,33.45,33.27,33.37,575945.0,33.28,33.45,33.27,33.37,575945.0
2020-09-23 15:20:00,33.37,33.42,33.31,33.41,450121.0,33.37,33.42,33.31,33.41,450121.0
2020-09-23 15:30:00,33.41,33.5,33.35,33.39,500199.0,33.41,33.5,33.35,33.39,500199.0
2020-09-23 15:40:00,33.39,33.42,33.21,33.24,472419.0,33.39,33.42,33.21,33.24,472419.0
2020-09-23 15:50:00,33.24,33.24,33.05,33.08,944905.0,33.24,33.24,33.05,33.08,944905.0
2020-09-24 09:30:00,32.78,32.8,31.58,31.6,2123657.0,32.78,32.8,31.58,31.6,2123657.0
2020-09-24 09:40:00,31.61,32.33,31.22,32.13,1816104.0,31.61,32.33,31.22,32.13,1816104.0
2020-09-24 09:50:00,32.14,32.28,31.82,31.9,983202.0,32.14,32.28,31.82,31.9,983202.0
2020-09-24 10:00:00,31.9,32.57,31.89,32.47,809550.0,31.9,32.57,31.89,32.47,809550.0
2020-09-24 10:10:00,32.47,32.55,32.21,32.36,606669.0,32.47,32.55,32.21,32.36,606669.0
2020-09-24 10:20:00,32.36,32.36,31.95,32.01,469974.0,32.36,32.36,31.95,32.01,469974.0
2020-09-24 10:30:00,32.01,32.1,31.86,31.89,526282.0,32.01,32.1,31.86,31.89,526282.0
2020-09-24 10:40:00,31.89,32.28,31.84,32.12,645504.0,31.89,32.28,31.84,32.12,645504.0
2020-09-24 10:50:00,32.11,32.19,31.86,31.95,620965.0,32.11,32.19,31.86,31.95,620965.0
2020-09-24 11:00:00,31.94,32.04,31.83,31.98,390801.0,31.94,32.04,31.83,31.98,390801.0
2020-09-24 11:10:00,31.99,32.11,31.84,31.93,357863.0,31.99,32.11,31.84,31.93,357863.0
2020-09-24 11:20:00,31.93,32.45,31.92,32.27,612720.0,31.93,32.45,31.92,32.27,612720.0
2020-09-24 11:30:00,32.26,32.35,32.12,32.21,463507.0,32.26,32.35,32.12,32.21,463507.0
2020-09-24 11:40:00,32.22,32.32,32.14,32.23,253588.0,32.22,32.32,32.14,32.23,253588.0
2020-09-24 11:50:00,32.23,32.49,32.21,32.41,342860.0,32.23,32.49,32.21,32.41,342860.0
2020-09-24 12:00:00,32.41,32.57,32.41,32.49,438777.0,32.41,32.57,32.41,32.49,438777.0
2020-09-24 12:10:00,32.49,32.63,32.39,32.62,361369.0,32.49,32.63,32.39,32.62,361369.0
2020-09-24 12:20:00,32.63,32.67,32.51,32.55,345102.0,32.63,32.67,32.51,32.55,345102.0
2020-09-24 12:30:00,32.54,32.55,32.37,32.38,381660.0,32.54,32.55,32.37,32.38,381660.0
2020-09-24 12:40:00,32.38,32.54,32.38,32.54,309557.0,32.38,32.54,32.38,32.54,309557.0
2020-09-24 12:50:00,32.54,32.7,32.5,32.69,300430.0,32.54,32.7,32.5,32.69,300430.0
2020-09-24 13:00:00,32.68,32.87,32.67,32.86,403577.0,32.68,32.87,32.67,32.86,403577.0
2020-09-24 13:10:00,32.86,33.15,32.86,33.0,686633.0,32.86,33.15,32.86,33.0,686633.0
2020-09-24 13:20:00,33.01,33.39,33.01,33.24,880523.0,33.01,33.39,33.01,33.24,880523.0
2020-09-24 13:30:00,33.25,33.4,33.14,33.14,672763.0,33.25,33.4,33.14,33.14,672763.0
2020-09-24 13:40:00,33.15,33.31,33.01,33.03,721467.0,33.15,33.31,33.01,33.03,721467.0
2020-09-24 13:50:00,33.02,33.18,32.94,33.01,559838.0,33.02,33.18,32.94,33.01,559838.0
2020-09-24 14:00:00,33.03,33.09,32.97,33.06,247492.0,33.03,33.09,32.97,33.06,247492.0
2020-09-24 14:10:00,33.06,33.09,32.76,32.78,295960.0,33.06,33.09,32.76,32.78,295960.0
2020-09-24 14:20:00,32.78,32.81,32.69,32.73,386180.0,32.78,32.81,32.69,32.73,386180.0
2020-09-24 14:30:00,32.74,32.9,32.73,32.88,380459.0,32.74,32.9,32.73,32.88,380459.0
2020-09-24 14:40:00,32.88,32.95,32.74,32.76,314320.0,32.88,32.95,32.74,32.76,314320.0
2020-09-24 14:50:00,32.75,32.8,32.56,32.59,434016.0,32.75,32.8,32.56,32.59,434016.0
2020-09-24 15:00:00,32.59,32.87,32.58,32.79,479534.0,32.59,32.87,32.58,32.79,479534.0
2020-09-24 15:10:00,32.78,32.9,32.73,32.73,373893.0,32.78,32.9,32.73,32.73,373893.0
2020-09-24 15:20:00,32.75,32.77,32.61,32.71,492521.0,32.75,32.77,32.61,32.71,492521.0
2020-09-24 15:30:00,32.69,32.77,32.62,32.74,315965.0,32.69,32.77,32.62,32.74,315965.0
2020-09-24 15:40:00,32.73,32.88,32.72,32.75,457057.0,32.73,32.88,32.72,32.75,457057.0
2020-09-24 15:50:00,32.75,32.83,32.72,32.75,692606.0,32.75,32.83,32.72,32.75,692606.0
2020-09-25 09:30:00,32.57,33.18,32.49,32.9,1402846.0,32.57,33.18,32.49,32.9,1402846.0
2020-09-25 09:40:00,32.91,33.11,32.63,32.68,1151122.0,32.91,33.11,32.63,32.68,1151122.0
2020-09-25 09:50:00,32.68,32.94,32.64,32.9,745348.0,32.68,32.94,32.64,32.9,745348.0
2020-09-25 10:00:00,32.9,33.24,32.89,33.03,870277.0,32.9,33.24,32.89,33.03,870277.0
2020-09-25 10:10:00,33.04,33.42,32.87,33.36,868221.0,33.04,33.42,32.87,33.36,868221.0
2020-09-25 10:20:00,33.36,33.51,33.26,33.36,897482.0,33.36,33.51,33.26,33.36,897482.0
2020-09-25 10:30:00,33.37,33.37,33.05,33.32,560994.0,33.37,33.37,33.05,33.32,560994.0
2020-09-25 10:40:00,33.32,33.43,33.22,33.32,500343.0,33.32,33.43,33.22,33.32,500343.0
2020-09-25 10:50:00,33.32,33.34,33.14,33.16,385322.0,33.32,33.34,33.14,33.16,385322.0
2020-09-25 11:00:00,33.17,33.25,33.08,33.19,353947.0,33.17,33.25,33.08,33.19,353947.0
2020-09-25 11:10:00,33.17,33.27,33.13,33.27,271209.0,33.17,33.27,33.13,33.27,271209.0
2020-09-25 11:20:00,33.25,33.43,33.2,33.36,309727.0,33.25,33.43,33.2,33.36,309727.0
2020-09-25 11:30:00,33.38,33.61,33.36,33.48,457114.0,33.38,33.61,33.36,33.48,457114.0
2020-09-25 11:40:00,33.48,33.49,33.3,33.4,464518.0,33.48,33.49,33.3,33.4,464518.0
2020-09-25 11:50:00,33.41,33.53,33.38,33.38,453611.0,33.41,33.53,33.38,33.38,453611.0
2020-09-25 12:00:00,33.38,33.64,33.37,33.64,325500.0,33.38,33.64,33.37,33.64,325500.0
2020-09-25 12:10:00,33.63,33.64,33.42,33.44,277873.0,33.63,33.64,33.42,33.44,277873.0
2020-09-25 12:20:00,33.45,33.48,33.37,33.39,256309.0,33.45,33.48,33.37,33.39,256309.0
2020-09-25 12:30:00,33.39,33.83,33.38,33.8,568883.0,33.39,33.83,33.38,33.8,568883.0
2020-09-25 12:40:00,33.8,33.88,33.67,33.68,468310.0,33.8,33.88,33.67,33.68,468310.0
2020-09-25 12:50:00,33.69,33.93,33.68,33.87,477650.0,33.69,33.93,33.68,33.87,477650.0
2020-09-25 13:00:00,33.86,33.87,33.75,33.83,299953.0,33.86,33.87,33.75,33.83,299953.0
2020-09-25 13:10:00,33.84,33.89,33.77,33.8,261241.0,33.84,33.89,33.77,33.8,261241.0
2020-09-25 13:20:00,33.8,33.98,33.8,33.85,431964.0,33.8,33.98,33.8,33.85,431964.0
2020-09-25 13:30:00,33.85,33.88,33.63,33.67,348130.0,33.85,33.88,33.63,33.67,348130.0
2020-09-25 13:40:00,33.68,33.71,33.56,33.59,288787.0,33.68,33.71,33.56,33.59,288787.0
2020-09-25 13:50:00,33.59,33.68,33.5,33.67,283393.0,33.59,33.68,33.5,33.67,283393.0
2020-09-25 14:00:00,33.65,33.77,33.64,33.68,267246.0,33.65,33.77,33.64,33.68,267246.0
2020-09-25 14:10:00,33.68,33.71,33.58,33.65,271411.0,33.68,33.71,33.58,33.65,271411.0
2020-09-25 14:20:00,33.65,33.91,33.51,33.88,573827.0,33.65,33.91,33.51,33.88,573827.0
2020-09-25 14:30:00,33.89,33.96,33.76,33.84,533660.0,33.89,33.96,33.76,33.84,533660.0
2020-09-25 14:40:00,33.83,33.88,33.74,33.88,267719.0,33.83,33.88,33.74,33.88,267719.0
2020-09-25 14:50:00,33.89,33.9,33.79,33.82,182438.0,33.89,33.9,33.79,33.82,182438.0
2020-09-25 15:00:00,33.82,33.9,33.79,33.9,203601.0,33.82,33.9,33.79,33.9,203601.0
2020-09-25 15:10:00,33.89,33.98,33.84,33.96,255746.0,33.89,33.98,33.84,33.96,255746.0
2020-09-25 15:20:00,33.96,34.04,33.93,33.97,458920.0,33.96,34.04,33.93,33.97,458920.0
2020-09-25 15:30:00,33.96,34.09,33.94,34.05,559715.0,33.96,34.09,33.94,34.05,559715.0
2020-09-25 15:40:00,34.04,34.14,34.04,34.12,627489.0,34.04,34.14,34.04,34.12,627489.0
2020-09-25 15:50:00,34.12,34.27,34.02,34.2,1279265.0,34.12,34.27,34.02,34.2,1279265.0
2020-09-28 09:30:00,35.33,35.35,34.83,34.84,1396294.0,35.33,35.35,34.83,34.84,1396294.0
2020-09-28 09:40:00,34.85,35.31,34.66,35.2,1237435.0,34.85,35.31,34.66,35.2,1237435.0
2020-09-28 09:50:00,35.2,35.42,35.08,35.4,998244.0,35.2,35.42,35.08,35.4,998244.0
2020-09-28 10:00:00,35.41,35.59,35.33,35.55,830648.0,35.41,35.59,35.33,35.55,830648.0
2020-09-28 10:10:00,35.55,35.83,35.54,35.79,1051407.0,35.55,35.83,35.54,35.79,1051407.0
2020-09-28 10:20:00,35.78,35.85,35.46,35.51,776450.0,35.78,35.85,35.46,35.51,776450.0
2020-09-28 10:30:00,35.51,35.59,35.28,35.3,670188.0,35.51,35.59,35.28,35.3,670188.0
2020-09-28 10:40:00,35.3,35.35,35.15,35.35,717290.0,35.3,35.35,35.15,35.35,717290.0
2020-09-28 10:50:00,35.35,35.56,35.26,35.55,534945.0,35.35,35.56,35.26,35.55,534945.0
2020-09-28 11:00:00,35.55,35.62,35.35,35.45,648871.0,35.55,35.62,35.35,35.45,648871.0
2020-09-28 11:10:00,35.46,35.65,35.45,35.59,615097.0,35.46,35.65,35.45,35.59,615097.0
2020-09-28 11:20:00,35.58,35.72,35.5,35.7,590000.0,35.58,35.72,35.5,35.7,590000.0
2020-09-28 11:30:00,35.7,35.97,35.68,35.96,925446.0,35.7,35.97,35.68,35.96,925446.0
2020-09-28 11:40:00,35.96,35.97,35.72,35.78,525205.0,35.96,35.97,35.72,35.78,525205.0
2020-09-28 11:50:00,35.79,35.9,35.7,35.87,595394.0,35.79,35.9,35.7,35.87,595394.0
2020-09-28 12:00:00,35.87,35.9,35.83,35.89,557890.0,35.87,35.9,35.83,35.89,557890.0
2020-09-28 12:10:00,35.89,35.96,35.74,35.84,579072.0,35.89,35.96,35.74,35.84,579072.0
2020-09-28 12:20:00,35.85,36.09,35.59,36.07,1135470.0,35.85,36.09,35.59,36.07,1135470.0
2020-09-28 12:30:00,36.06,36.09,35.76,35.95,1022707.0,36.06,36.09,35.76,35.95,1022707.0
2020-09-28 12:40:00,35.95,36.12,35.94,36.11,473568.0,35.95,36.12,35.94,36.11,473568.0
2020-09-28 12:50:00,36.11,36.54,36.1,36.52,1715007.0,36.11,36.54,36.1,36.52,1715007.0
2020-09-28 13:00:00,36.52,36.62,36.39,36.55,1480650.0,36.52,36.62,36.39,36.55,1480650.0
2020-09-28 13:10:00,36.55,36.9,36.54,36.73,1305846.0,36.55,36.9,36.54,36.73,1305846.0
2020-09-28 13:20:00,36.73,36.76,36.37,36.4,1174634.0,36.73,36.76,36.37,36.4,1174634.0
2020-09-28 13:30:00,36.4,36.45,36.18,36.18,955664.0,36.4,36.45,36.18,36.18,955664.0
2020-09-28 13:40:00,36.18,36.18,35.91,36.05,916879.0,36.18,36.18,35.91,36.05,916879.0
2020-09-28 13:50:00,36.05,36.12,35.83,35.84,918865.0,36.05,36.12,35.83,35.84,918865.0
2020-09-28 14:00:00,35.84,36.13,35.77,36.11,966803.0,35.84,36.13,35.77,36.11,966803.0
2020-09-28 14:10:00,36.1,36.15,36.0,36.07,563540.0,36.1,36.15,36.0,36.07,563540.0
2020-09-28 14:20:00,36.07,36.14,35.95,36.0,580093.0,36.07,36.14,35.95,36.0,580093.0
2020-09-28 14:30:00,36.01,36.23,35.95,36.21,595974.0,36.01,36.23,35.95,36.21,595974.0
2020-09-28 14:40:00,36.2,36.39,36.16,36.38,693917.0,36.2,36.39,36.16,36.38,693917.0
2020-09-28 14:50:00,36.38,36.4,36.2,36.28,530918.0,36.38,36.4,36.2,36.28,530918.0
2020-09-28 15:00:00,36.27,36.42,36.21,36.25,604430.0,36.27,36.42,36.21,36.25,604430.0
2020-09-28 15:10:00,36.26,36.35,36.18,36.2,562734.0,36.26,36.35,36.18,36.2,562734.0
2020-09-28 15:20:00,36.21,36.22,36.05,36.18,594884.0,36.21,36.22,36.05,36.18,594884.0
2020-09-28 15:30:00,36.18,36.18,36.02,36.03,527520.0,36.18,36.18,36.02,36.03,527520.0
2020-09-28 15:40:00,36.03,36.12,35.96,35.98,527765.0,36.03,36.12,35.96,35.98,527765.0
2020-09-28 15:50:00,35.98,36.06,35.85,35.93,912006.0,35.98,36.06,35.85,35.93,912006.0
2020-09-29 09:30:00,35.59,35.61,35.07,35.12,1571559.0,35.59,35.61,35.07,35.12,1571559.0
2020-09-29 09:40:00,35.13,35.14,34.72,34.78,1604576.0,35.13,35.14,34.72,34.78,1604576.0
2020-09-29 09:50:00,34.78,35.06,34.51,34.78,1392453.0,34.78,35.06,34.51,34.78,1392453.0
2020-09-29 10:00:00,34.78,35.07,34.68,34.98,1125979.0,34.78,35.07,34.68,34.98,1125979.0
2020-09-29 10:10:00,34.99,35.12,34.89,35.02,873950.0,34.99,35.12,34.89,35.02,873950.0
2020-09-29 10:20:00,35.02,35.17,35.0,35.09,731081.0,35.02,35.17,35.0,35.09,731081.0
2020-09-29 10:30:00,35.1,35.22,34.79,34.82,819358.0,35.1,35.22,34.79,34.82,819358.0
2020-09-29 10:40:00,34.81,34.97,34.77,34.97,603827.0,34.81,34.97,34.77,34.97,603827.0
2020-09-29 10:50:00,34.97,35.02,34.51,34.53,675113.0,34.97,35.02,34.51,34.53,675113.0
2020-09-29 11:00:00,34.54,34.62,34.41,34.55,966559.0,34.54,34.62,34.41,34.55,966559.0
2020-09-29 11:10:00,34.54,34.76,34.46,34.76,531438.0,34.54,34.76,34.46,34.76,531438.0
2020-09-29 11:20:00,34.76,34.77,34.48,34.48,677323.0,34.76,34.77,34.48,34.48,677323.0
2020-09-29 11:30:00,34.47,34.64,34.39,34.63,566901.0,34.47,34.64,34.39,34.63,566901.0
2020-09-29 11:40:00,34.63,34.66,34.36,34.41,752033.0,34.63,34.66,34.36,34.41,752033.0
2020-09-29 11:50:00,34.42,34.62,34.38,34.5,553621.0,34.42,34.62,34.38,34.5,553621.0
2020-09-29 12:00:00,34.51,34.55,34.34,34.4,451944.0,34.51,34.55,34.34,34.4,451944.0
2020-09-29 12:10:00,34.41,34.55,34.38,34.52,440304.0,34.41,34.55,34.38,34.52,440304.0
2020-09-29 12:20:00,34.52,34.57,34.43,34.51,476510.0,34.52,34.57,34.43,34.51,476510.0
2020-09-29 12:30:00,34.51,34.52,34.43,34.49,403965.0,34.51,34.52,34.43,34.49,403965.0
2020-09-29 12:40:00,34.5,34.5,34.27,34.41,525575.0,34.5,34.5,34.27,34.41,525575.0
2020-09-29 12:50:00,34.41,34.5,34.37,34.47,383127.0,34.41,34.5,34.37,34.47,383127.0
2020-09-29 13:00:00,34.46,34.5,34.24,34.29,464498.0,34.46,34.5,34.24,34.29,464498.0
2020-09-29 13:10:00,34.29,34.49,34.25,34.44,566476.0,34.29,34.49,34.25,34.44,566476.0
2020-09-29 13:20:00,34.44,34.62,34.41,34.58,491340.0,34.44,34.62,34.41,34.58,491340.0
2020-09-29 13:30:00,34.59,34.62,34.48,34.54,366912.0,34.59,34.62,34.48,34.54,366912.0
2020-09-29 13:40:00,34.54,34.57,34.48,34.55,232918.0,34.54,34.57,34.48,34.55,232918.0
2020-09-29 13:50:00,34.56,34.72,34.55,34.58,432664.0,34.56,34.72,34.55,34.58,432664.0
2020-09-29 14:00:00,34.59,34.65,34.51,34.54,245019.0,34.59,34.65,34.51,34.54,245019.0
2020-09-29 14:10:00,34.53,34.73,34.53,34.73,458618.0,34.53,34.73,34.53,34.73,458618.0
2020-09-29 14:20:00,34.72,34.86,34.66,34.78,435887.0,34.72,34.86,34.66,34.78,435887.0
2020-09-29 14:30:00,34.77,34.85,34.71,34.77,377731.0,34.77,34.85,34.71,34.77,377731.0
2020-09-29 14:40:00,34.77,34.77,34.54,34.58,464236.0,34.77,34.77,34.54,34.58,464236.0
2020-09-29 14:50:00,34.58,34.61,34.5,34.52,373107.0,34.58,34.61,34.5,34.52,373107.0
2020-09-29 15:00:00,34.52,34.57,34.47,34.56,250542.0,34.52,34.57,34.47,34.56,250542.0
2020-09-29 15:10:00,34.57,34.67,34.53,34.64,305568.0,34.57,34.67,34.53,34.64,305568.0
2020-09-29 15:20:00,34.65,34.66,34.5,34.54,322091.0,34.65,34.66,34.5,34.54,322091.0
2020-09-29 15:30:00,34.54,34.64,34.5,34.53,349051.0,34.54,34.64,34.5,34.53,349051.0
2020-09-29 15:40:00,34.53,34.61,34.49,34.56,413254.0,34.53,34.61,34.49,34.56,413254.0
2020-09-29 15:50:00,34.57,34.6,34.5,34.51,591643.0,34.57,34.6,34.5,34.51,591643.0
2020-09-30 09:30:00,34.95,35.86,34.93,35.78,1977745.0,34.95,35.86,34.93,35.78,1977745.0
2020-09-30 09:40:00,35.77,36.04,35.53,36.0,1572673.0,35.77,36.04,35.53,36.0,1572673.0
2020-09-30 09:50:00,36.01,36.22,35.8,35.98,1736363.0,36.01,36.22,35.8,35.98,1736363.0
2020-09-30 10:00:00,35.98,36.19,35.8,35.95,1366007.0,35.98,36.19,35.8,35.95,1366007.0
2020-09-30 10:10:00,35.95,36.0,35.54,35.65,1086108.0,35.95,36.0,35.54,35.65,1086108.0
2020-09-30 10:20:00,35.65,35.78,35.62,35.69,687192.0,35.65,35.78,35.62,35.69,687192.0
2020-09-30 10:30:00,35.7,36.05,35.62,36.02,849356.0,35.7,36.05,35.62,36.02,849356.0
2020-09-30 10:40:00,36.02,36.1,35.91,35.95,829512.0,36.02,36.1,35.91,35.95,829512.0
2020-09-30 10:50:00,35.96,36.09,35.87,35.89,627180.0,35.96,36.09,35.87,35.89,627180.0
2020-09-30 11:00:00,35.89,35.91,35.61,35.7,750099.0,35.89,35.91,35.61,35.7,750099.0
2020-09-30 11:10:00,35.7,35.72,35.33,35.34,1108230.0,35.7,35.72,35.33,35.34,1108230.0
2020-09-30 11:20:00,35.35,35.45,35.28,35.29,471852.0,35.35,35.45,35.28,35.29,471852.0
2020-09-30 11:30:00,35.3,35.44,35.29,35.34,475729.0,35.3,35.44,35.29,35.34,475729.0
2020-09-30 11:40:00,35.35,35.49,35.3,35.44,427860.0,35.35,35.49,35.3,35.44,427860.0
2020-09-30 11:50:00,35.43,35.44,35.25,35.26,365004.0,35.43,35.44,35.25,35.26,365004.0
2020-09-30 12:00:00,35.25,35.37,35.24,35.3,282366.0,35.25,35.37,35.24,35.3,282366.0
2020-09-30 12:10:00,35.3,35.3,35.15,35.23,371797.0,35.3,35.3,35.15,35.23,371797.0
2020-09-30 12:20:00,35.23,35.56,35.22,35.51,758563.0,35.23,35.56,35.22,35.51,758563.0
2020-09-30 12:30:00,35.5,35.54,35.39,35.52,428511.0,35.5,35.54,35.39,35.52,428511.0
2020-09-30 12:40:00,35.53,35.55,35.44,35.49,360253.0,35.53,35.55,35.44,35.49,360253.0
2020-09-30 12:50:00,35.5,35.64,35.44,35.63,313991.0,35.5,35.64,35.44,35.63,313991.0
2020-09-30 13:00:00,35.63,35.63,35.42,35.45,331132.0,35.63,35.63,35.42,35.45,331132.0
2020-09-30 13:10:00,35.45,35.54,35.42,35.47,355090.0,35.45,35.54,35.42,35.47,355090.0
2020-09-30 13:20:00,35.47,35.65,35.46,35.58,258670.0,35.47,35.65,35.46,35.58,258670.0
2020-09-30 13:30:00,35.58,35.69,35.52,35.54,250153.0,35.58,35.69,35.52,35.54,250153.0
2020-09-30 13:40:00,35.53,35.6,35.39,35.39,212527.0,35.53,35.6,35.39,35.39,212527.0
2020-09-30 13:50:00,35.39,35.44,35.23,35.32,464341.0,35.39,35.44,35.23,35.32,464341.0
2020-09-30 14:00:00,35.32,35.37,35.22,35.35,255632.0,35.32,35.37,35.22,35.35,255632.0
2020-09-30 14:10:00,35.36,35.43,35.3,35.34,330756.0,35.36,35.43,35.3,35.34,330756.0
2020-09-30 14:20:00,35.34,35.41,34.88,34.97,918910.0,35.34,35.41,34.88,34.97,918910.0
2020-09-30 14:30:00,34.98,35.07,34.72,34.74,867809.0,34.98,35.07,34.72,34.74,867809.0
2020-09-30 14:40:00,34.74,34.82,34.54,34.58,1203622.0,34.74,34.82,34.54,34.58,1203622.0
2020-09-30 14:50:00,34.58,34.96,34.56,34.94,968492.0,34.58,34.96,34.56,34.94,968492.0
2020-09-30 15:00:00,34.93,35.02,34.77,34.86,727815.0,34.93,35.02,34.77,34.86,727815.0
2020-09-30 15:10:00,34.86,34.88,34.63,34.64,684917.0,34.86,34.88,34.63,34.64,684917.0
2020-09-30 15:20:00,34.64,34.79,34.59,34.72,569765.0,34.64,34.79,34.59,34.72,569765.0
2020-09-30 15:30:00,34.72,34.75,34.61,34.7,516639.0,34.72,34.75,34.61,34.7,516639.0
2020-09-30 15:40:00,34.7,34.84,34.66,34.79,594671.0,34.7,34.84,34.66,34.79,594671.0
2020-09-30 15:50:00,34.78,34.9,34.75,34.76,764655.0,34.78,34.9,34.75,34.76,764655.0
2020-10-01 09:30:00,35.27,35.47,34.81,35.36,1397517.0,35.27,35.47,34.81,35.36,1397517.0
2020-10-01 09:40:00,35.36,35.49,34.96,35.13,1286410.0,35.36,35.49,34.96,35.13,1286410.0
2020-10-01 09:50:00,35.13,35.17,34.93,34.97,757751.0,35.13,35.17,34.93,34.97,757751.0
2020-10-01 10:00:00,34.96,34.96,34.56,34.83,1041314.0,34.96,34.96,34.56,34.83,1041314.0
2020-10-01 10:10:00,34.83,35.16,34.83,35.05,763163.0,34.83,35.16,34.83,35.05,763163.0
2020-10-01 10:20:00,35.07,35.24,35.01,35.16,539467.0,35.07,35.24,35.01,35.16,539467.0
2020-10-01 10:30:00,35.14,35.31,35.03,35.16,523467.0,35.14,35.31,35.03,35.16,523467.0
2020-10-01 10:40:00,35.18,35.18,34.92,35.0,415462.0,35.18,35.18,34.92,35.0,415462.0
2020-10-01 10:50:00,34.99,35.03,34.81,34.88,382204.0,34.99,35.03,34.81,34.88,382204.0
2020-10-01 11:00:00,34.88,34.97,34.81,34.9,365048.0,34.88,34.97,34.81,34.9,365048.0
2020-10-01 11:10:00,34.89,35.05,34.85,34.91,335735.0,34.89,35.05,34.85,34.91,335735.0
2020-10-01 11:20:00,34.91,35.07,34.88,34.93,386742.0,34.91,35.07,34.88,34.93,386742.0
2020-10-01 11:30:00,34.94,34.95,34.8,34.88,327313.0,34.94,34.95,34.8,34.88,327313.0
2020-10-01 11:40:00,34.88,35.0,34.81,34.95,349870.0,34.88,35.0,34.81,34.95,349870.0
2020-10-01 11:50:00,34.95,35.0,34.87,34.98,287918.0,34.95,35.0,34.87,34.98,287918.0
2020-10-01 12:00:00,34.97,35.06,34.92,34.99,226633.0,34.97,35.06,34.92,34.99,226633.0
2020-10-01 12:10:00,35.0,35.02,34.88,34.9,299692.0,35.0,35.02,34.88,34.9,299692.0
2020-10-01 12:20:00,34.9,34.93,34.81,34.9,311643.0,34.9,34.93,34.81,34.9,311643.0
2020-10-01 12:30:00,34.9,34.95,34.79,34.83,303284.0,34.9,34.95,34.79,34.83,303284.0
2020-10-01 12:40:00,34.83,34.99,34.81,34.95,272070.0,34.83,34.99,34.81,34.95,272070.0
2020-10-01 12:50:00,34.95,34.99,34.92,34.98,180042.0,34.95,34.99,34.92,34.98,180042.0
2020-10-01 13:00:00,34.98,35.13,34.97,35.1,239336.0,34.98,35.13,34.97,35.1,239336.0
2020-10-01 13:10:00,35.09,35.14,35.04,35.07,279127.0,35.09,35.14,35.04,35.07,279127.0
2020-10-01 13:20:00,35.08,35.2,35.07,35.1,462005.0,35.08,35.2,35.07,35.1,462005.0
2020-10-01 13:30:00,35.11,35.17,35.03,35.12,295261.0,35.11,35.17,35.03,35.12,295261.0
2020-10-01 13:40:00,35.13,35.15,35.01,35.02,156124.0,35.13,35.15,35.01,35.02,156124.0
2020-10-01 13:50:00,35.02,35.11,34.91,34.97,363094.0,35.02,35.11,34.91,34.97,363094.0
2020-10-01 14:00:00,34.98,35.03,34.67,34.7,691880.0,34.98,35.03,34.67,34.7,691880.0
2020-10-01 14:10:00,34.7,34.76,34.6,34.68,514456.0,34.7,34.76,34.6,34.68,514456.0
2020-10-01 14:20:00,34.68,34.96,34.68,34.94,659100.0,34.68,34.96,34.68,34.94,659100.0
2020-10-01 14:30:00,34.93,34.97,34.8,34.92,432021.0,34.93,34.97,34.8,34.92,432021.0
2020-10-01 14:40:00,34.91,34.95,34.79,34.84,211430.0,34.91,34.95,34.79,34.84,211430.0
2020-10-01 14:50:00,34.85,34.9,34.81,34.82,255381.0,34.85,34.9,34.81,34.82,255381.0
2020-10-01 15:00:00,34.81,34.95,34.81,34.94,243241.0,34.81,34.95,34.81,34.94,243241.0
2020-10-01 15:10:00,34.94,34.99,34.87,34.91,257164.0,34.94,34.99,34.87,34.91,257164.0
2020-10-01 15:20:00,34.91,34.92,34.82,34.89,215203.0,34.91,34.92,34.82,34.89,215203.0
2020-10-01 15:30:00,34.89,35.0,34.88,34.97,255945.0,34.89,35.0,34.88,34.97,255945.0
2020-10-01 15:40:00,34.97,34.98,34.86,34.94,254911.0,34.97,34.98,34.86,34.94,254911.0
2020-10-01 15:50:00,34.94,35.21,34.94,35.19,800850.0,34.94,35.21,34.94,35.19,800850.0
2020-10-02 09:30:00,33.36,34.34,33.27,34.18,1672417.0,33.36,34.34,33.27,34.18,1672417.0
2020-10-02 09:40:00,34.16,34.54,34.16,34.41,1213909.0,34.16,34.54,34.16,34.41,1213909.0
2020-10-02 09:50:00,34.43,34.59,34.3,34.46,960527.0,34.43,34.59,34.3,34.46,960527.0
2020-10-02 10:00:00,34.46,34.74,34.45,34.73,703502.0,34.46,34.74,34.45,34.73,703502.0
2020-10-02 10:10:00,34.74,34.84,34.57,34.63,657717.0,34.74,34.84,34.57,34.63,657717.0
2020-10-02 10:20:00,34.63,34.68,34.48,34.58,459651.0,34.63,34.68,34.48,34.58,459651.0
2020-10-02 10:30:00,34.56,34.63,34.33,34.36,411614.0,34.56,34.63,34.33,34.36,411614.0
2020-10-02 10:40:00,34.35,34.37,34.18,34.29,529173.0,34.35,34.37,34.18,34.29,529173.0
2020-10-02 10:50:00,34.29,34.33,34.14,34.18,438338.0,34.29,34.33,34.14,34.18,438338.0
2020-10-02 11:00:00,34.19,34.39,34.19,34.33,452707.0,34.19,34.39,34.19,34.33,452707.0
2020-10-02 11:10:00,34.32,34.35,34.22,34.3,275020.0,34.32,34.35,34.22,34.3,275020.0
2020-10-02 11:20:00,34.28,34.61,34.27,34.61,506183.0,34.28,34.61,34.27,34.61,506183.0
2020-10-02 11:30:00,34.6,34.68,34.49,34.6,369700.0,34.6,34.68,34.49,34.6,369700.0
2020-10-02 11:40:00,34.6,34.71,34.58,34.71,242768.0,34.6,34.71,34.58,34.71,242768.0
2020-10-02 11:50:00,34.72,34.73,34.47,34.52,261999.0,34.72,34.73,34.47,34.52,261999.0
2020-10-02 12:00:00,34.52,35.89,34.41,35.86,1583673.0,34.52,35.89,34.41,35.86,1583673.0
2020-10-02 12:10:00,35.85,36.75,35.49,36.75,3764880.0,35.85,36.75,35.49,36.75,3764880.0
2020-10-02 12:20:00,36.75,36.77,35.97,36.24,2687828.0,36.75,36.77,35.97,36.24,2687828.0
2020-10-02 12:30:00,36.24,36.34,35.94,36.18,1722664.0,36.24,36.34,35.94,36.18,1722664.0
2020-10-02 12:40:00,36.18,36.19,35.68,35.79,1177378.0,36.18,36.19,35.68,35.79,1177378.0
2020-10-02 12:50:00,35.8,35.9,35.74,35.78,736550.0,35.8,35.9,35.74,35.78,736550.0
2020-10-02 13:00:00,35.78,35.84,35.55,35.64,774411.0,35.78,35.84,35.55,35.64,774411.0
2020-10-02 13:10:00,35.63,35.79,35.52,35.62,674163.0,35.63,35.79,35.52,35.62,674163.0
2020-10-02 13:20:00,35.63,35.75,35.56,35.57,390026.0,35.63,35.75,35.56,35.57,390026.0
2020-10-02 13:30:00,35.57,35.7,35.44,35.69,696728.0,35.57,35.7,35.44,35.69,696728.0
2020-10-02 13:40:00,35.68,35.71,35.27,35.37,1005991.0,35.68,35.71,35.27,35.37,1005991.0
2020-10-02 13:50:00,35.37,35.5,35.1,35.31,955316.0,35.37,35.5,35.1,35.31,955316.0
2020-10-02 14:00:00,35.31,35.79,35.31,35.68,714163.0,35.31,35.79,35.31,35.68,714163.0
2020-10-02 14:10:00,35.68,35.84,35.6,35.74,527295.0,35.68,35.84,35.6,35.74,527295.0
2020-10-02 14:20:00,35.74,35.8,35.62,35.65,443084.0,35.74,35.8,35.62,35.65,443084.0
2020-10-02 14:30:00,35.66,35.71,35.57,35.66,323814.0,35.66,35.71,35.57,35.66,323814.0
2020-10-02 14:40:00,35.66,35.88,35.64,35.77,460584.0,35.66,35.88,35.64,35.77,460584.0
2020-10-02 14:50:00,35.78,35.81,35.68,35.78,272002.0,35.78,35.81,35.68,35.78,272002.0
2020-10-02 15:00:00,35.79,35.81,35.66,35.73,351347.0,35.79,35.81,35.66,35.73,351347.0
2020-10-02 15:10:00,35.73,35.94,35.67,35.89,500586.0,35.73,35.94,35.67,35.89,500586.0
2020-10-02 15:20:00,35.9,36.04,35.88,35.97,621200.0,35.9,36.04,35.88,35.97,621200.0
2020-10-02 15:30:00,35.98,36.07,35.91,36.01,483914.0,35.98,36.07,35.91,36.01,483914.0
2020-10-02 15:40:00,36.01,36.02,35.76,35.84,555217.0,36.01,36.02,35.76,35.84,555217.0
2020-10-02 15:50:00,35.86,36.07,35.78,36.01,1041281.0,35.86,36.07,35.78,36.01,1041281.0
2020-10-05 09:30:00,36.42,36.58,35.55,35.67,1798929.0,36.42,36.58,35.55,35.67,1798929.0
2020-10-05 09:40:00,35.68,35.97,35.42,35.67,1041447.0,35.68,35.97,35.42,35.67,1041447.0
2020-10-05 09:50:00,35.67,35.87,35.48,35.65,784919.0,35.67,35.87,35.48,35.65,784919.0
2020-10-05 10:00:00,35.65,35.9,35.51,35.83,679888.0,35.65,35.9,35.51,35.83,679888.0
2020-10-05 10:10:00,35.83,35.99,35.59,35.95,585098.0,35.83,35.99,35.59,35.95,585098.0
2020-10-05 10:20:00,35.95,36.0,35.8,35.84,427953.0,35.95,36.0,35.8,35.84,427953.0
2020-10-05 10:30:00,35.85,35.98,35.75,35.83,444227.0,35.85,35.98,35.75,35.83,444227.0
2020-10-05 10:40:00,35.83,36.05,35.78,36.04,398669.0,35.83,36.05,35.78,36.04,398669.0
2020-10-05 10:50:00,36.03,36.05,35.84,35.88,317457.0,36.03,36.05,35.84,35.88,317457.0
2020-10-05 11:00:00,35.88,36.04,35.84,35.92,322558.0,35.88,36.04,35.84,35.92,322558.0
2020-10-05 11:10:00,35.92,36.18,35.9,36.09,417908.0,35.92,36.18,35.9,36.09,417908.0
2020-10-05 11:20:00,36.09,36.13,35.89,35.9,415885.0,36.09,36.13,35.89,35.9,415885.0
2020-10-05 11:30:00,35.9,35.96,35.7,35.73,515327.0,35.9,35.96,35.7,35.73,515327.0
2020-10-05 11:40:00,35.74,35.93,35.69,35.91,376587.0,35.74,35.93,35.69,35.91,376587.0
2020-10-05 11:50:00,35.9,35.99,35.85,35.9,248290.0,35.9,35.99,35.85,35.9,248290.0
2020-10-05 12:00:00,35.89,35.94,35.83,35.91,234655.0,35.89,35.94,35.83,35.91,234655.0
2020-10-05 12:10:00,35.91,35.97,35.87,35.93,163186.0,35.91,35.97,35.87,35.93,163186.0
2020-10-05 12:20:00,35.92,36.05,35.88,36.04,327426.0,35.92,36.05,35.88,36.04,327426.0
2020-10-05 12:30:00,36.04,36.14,36.0,36.12,269279.0,36.04,36.14,36.0,36.12,269279.0
2020-10-05 12:40:00,36.13,36.21,36.04,36.11,328960.0,36.13,36.21,36.04,36.11,328960.0
2020-10-05 12:50:00,36.1,36.11,35.99,36.02,241442.0,36.1,36.11,35.99,36.02,241442.0
2020-10-05 13:00:00,36.01,36.09,35.98,36.01,191324.0,36.01,36.09,35.98,36.01,191324.0
2020-10-05 13:10:00,36.01,36.08,35.99,36.05,183638.0,36.01,36.08,35.99,36.05,183638.0
2020-10-05 13:20:00,36.05,36.07,35.95,36.06,207600.0,36.05,36.07,35.95,36.06,207600.0
2020-10-05 13:30:00,36.06,36.14,36.02,36.07,207468.0,36.06,36.14,36.02,36.07,207468.0
2020-10-05 13:40:00,36.06,36.15,36.01,36.04,170769.0,36.06,36.15,36.01,36.04,170769.0
2020-10-05 13:50:00,36.04,36.06,35.95,35.99,215489.0,36.04,36.06,35.95,35.99,215489.0
2020-10-05 14:00:00,35.98,36.01,35.9,35.99,284361.0,35.98,36.01,35.9,35.99,284361.0
2020-10-05 14:10:00,35.98,36.05,35.93,36.02,263256.0,35.98,36.05,35.93,36.02,263256.0
2020-10-05 14:20:00,36.02,36.09,35.96,36.05,254672.0,36.02,36.09,35.96,36.05,254672.0
2020-10-05 14:30:00,36.05,36.27,36.04,36.21,415109.0,36.05,36.27,36.04,36.21,415109.0
2020-10-05 14:40:00,36.2,36.28,36.18,36.26,392702.0,36.2,36.28,36.18,36.26,392702.0
2020-10-05 14:50:00,36.27,36.38,36.24,36.36,389863.0,36.27,36.38,36.24,36.36,389863.0
2020-10-05 15:00:00,36.36,36.37,36.26,36.33,375479.0,36.36,36.37,36.26,36.33,375479.0
2020-10-05 15:10:00,36.34,36.37,36.27,36.28,288446.0,36.34,36.37,36.27,36.28,288446.0
2020-10-05 15:20:00,36.27,36.31,36.17,36.25,430777.0,36.27,36.31,36.17,36.25,430777.0
2020-10-05 15:30:00,36.26,36.3,36.19,36.29,422156.0,36.26,36.3,36.19,36.29,422156.0
2020-10-05 15:40:00,36.29,36.29,36.18,36.2,357896.0,36.29,36.29,36.18,36.2,357896.0
2020-10-05 15:50:00,36.2,36.23,36.12,36.21,690259.0,36.2,36.23,36.12,36.21,690259.0
2020-10-06 09:30:00,36.73,36.94,36.52,36.68,1530032.0,36.73,36.94,36.52,36.68,1530032.0
2020-10-06 09:40:00,36.7,37.0,36.42,36.99,1139640.0,36.7,37.0,36.42,36.99,1139640.0
2020-10-06 09:50:00,36.99,37.09,36.48,36.5,1441524.0,36.99,37.09,36.48,36.5,1441524.0
2020-10-06 10:00:00,36.51,36.73,36.49,36.53,554828.0,36.51,36.73,36.49,36.53,554828.0
2020-10-06 10:10:00,36.52,36.59,36.41,36.52,539953.0,36.52,36.59,36.41,36.52,539953.0
2020-10-06 10:20:00,36.53,36.82,36.53,36.82,657767.0,36.53,36.82,36.53,36.82,657767.0
2020-10-06 10:30:00,36.83,36.97,36.72,36.84,569993.0,36.83,36.97,36.72,36.84,569993.0
2020-10-06 10:40:00,36.85,36.96,36.66,36.89,474103.0,36.85,36.96,36.66,36.89,474103.0
2020-10-06 10:50:00,36.89,37.08,36.86,37.02,494065.0,36.89,37.08,36.86,37.02,494065.0
2020-10-06 11:00:00,37.02,37.05,36.87,36.88,414067.0,37.02,37.05,36.87,36.88,414067.0
2020-10-06 11:10:00,36.89,36.91,36.32,36.39,1025257.0,36.89,36.91,36.32,36.39,1025257.0
2020-10-06 11:20:00,36.38,36.54,36.27,36.47,802828.0,36.38,36.54,36.27,36.47,802828.0
2020-10-06 11:30:00,36.47,36.74,36.44,36.68,561684.0,36.47,36.74,36.44,36.68,561684.0
2020-10-06 11:40:00,36.68,36.77,36.64,36.66,440018.0,36.68,36.77,36.64,36.66,440018.0
2020-10-06 11:50:00,36.65,36.67,36.56,36.64,325920.0,36.65,36.67,36.56,36.64,325920.0
2020-10-06 12:00:00,36.64,36.7,36.45,36.5,426698.0,36.64,36.7,36.45,36.5,426698.0
2020-10-06 12:10:00,36.49,36.62,36.41,36.61,288704.0,36.49,36.62,36.41,36.61,288704.0
2020-10-06 12:20:00,36.62,36.69,36.58,36.66,230373.0,36.62,36.69,36.58,36.66,230373.0
2020-10-06 12:30:00,36.66,36.66,36.55,36.61,188689.0,36.66,36.66,36.55,36.61,188689.0
2020-10-06 12:40:00,36.61,36.67,36.6,36.64,111823.0,36.61,36.67,36.6,36.64,111823.0
2020-10-06 12:50:00,36.65,36.84,36.65,36.82,268775.0,36.65,36.84,36.65,36.82,268775.0
2020-10-06 13:00:00,36.83,36.94,36.77,36.89,412392.0,36.83,36.94,36.77,36.89,412392.0
2020-10-06 13:10:00,36.89,36.91,36.75,36.8,276466.0,36.89,36.91,36.75,36.8,276466.0
2020-10-06 13:20:00,36.8,36.81,36.67,36.7,290504.0,36.8,36.81,36.67,36.7,290504.0
2020-10-06 13:30:00,36.7,36.83,36.69,36.73,229482.0,36.7,36.83,36.69,36.73,229482.0
2020-10-06 13:40:00,36.73,36.77,36.63,36.66,280065.0,36.73,36.77,36.63,36.66,280065.0
2020-10-06 13:50:00,36.65,36.78,36.65,36.74,231428.0,36.65,36.78,36.65,36.74,231428.0
2020-10-06 14:00:00,36.73,36.81,36.71,36.78,173622.0,36.73,36.81,36.71,36.78,173622.0
2020-10-06 14:10:00,36.77,36.9,36.74,36.88,171532.0,36.77,36.9,36.74,36.88,171532.0
2020-10-06 14:20:00,36.89,36.94,36.81,36.86,289830.0,36.89,36.94,36.81,36.86,289830.0
2020-10-06 14:30:00,36.87,36.95,36.85,36.9,343732.0,36.87,36.95,36.85,36.9,343732.0
2020-10-06 14:40:00,36.91,36.94,36.55,36.57,453599.0,36.91,36.94,36.55,36.57,453599.0
2020-10-06 14:50:00,36.58,36.58,34.96,35.3,2400398.0,36.58,36.58,34.96,35.3,2400398.0
2020-10-06 15:00:00,35.32,35.34,34.95,35.26,1549121.0,35.32,35.34,34.95,35.26,1549121.0
2020-10-06 15:10:00,35.25,35.44,35.17,35.24,1414266.0,35.25,35.44,35.17,35.24,1414266.0
2020-10-06 15:20:00,35.24,35.28,34.99,35.16,1320960.0,35.24,35.28,34.99,35.16,1320960.0
2020-10-06 15:30:00,35.16,35.47,35.1,35.3,1122111.0,35.16,35.47,35.1,35.3,1122111.0
2020-10-06 15:40:00,35.3,35.36,35.08,35.13,1235414.0,35.3,35.36,35.08,35.13,1235414.0
2020-10-06 15:50:00,35.13,35.14,34.84,34.87,1315413.0,35.13,35.14,34.84,34.87,1315413.0
2020-10-07 09:30:00,36.51,37.09,35.98,37.01,3373265.0,36.51,37.09,35.98,37.01,3373265.0
2020-10-07 09:40:00,37.0,37.22,36.89,37.01,2341303.0,37.0,37.22,36.89,37.01,2341303.0
2020-10-07 09:50:00,37.0,37.13,36.84,36.99,1264610.0,37.0,37.13,36.84,36.99,1264610.0
2020-10-07 10:00:00,37.0,37.02,36.44,36.47,1295590.0,37.0,37.02,36.44,36.47,1295590.0
2020-10-07 10:10:00,36.5,36.52,36.22,36.47,1079289.0,36.5,36.52,36.22,36.47,1079289.0
2020-10-07 10:20:00,36.47,36.64,36.33,36.54,1162752.0,36.47,36.64,36.33,36.54,1162752.0
2020-10-07 10:30:00,36.55,36.73,36.33,36.4,991046.0,36.55,36.73,36.33,36.4,991046.0
2020-10-07 10:40:00,36.4,36.47,36.04,36.08,1061467.0,36.4,36.47,36.04,36.08,1061467.0
2020-10-07 10:50:00,36.08,36.11,35.91,35.97,1032896.0,36.08,36.11,35.91,35.97,1032896.0
2020-10-07 11:00:00,35.97,36.13,35.88,36.04,685239.0,35.97,36.13,35.88,36.04,685239.0
2020-10-07 11:10:00,36.05,36.09,35.98,36.05,474439.0,36.05,36.09,35.98,36.05,474439.0
2020-10-07 11:20:00,36.04,36.06,35.9,35.95,475679.0,36.04,36.06,35.9,35.95,475679.0
2020-10-07 11:30:00,35.95,36.23,35.9,36.18,660554.0,35.95,36.23,35.9,36.18,660554.0
2020-10-07 11:40:00,36.17,36.22,36.05,36.08,496334.0,36.17,36.22,36.05,36.08,496334.0
2020-10-07 11:50:00,36.08,36.14,36.03,36.09,415381.0,36.08,36.14,36.03,36.09,415381.0
2020-10-07 12:00:00,36.08,36.14,36.0,36.06,424927.0,36.08,36.14,36.0,36.06,424927.0
2020-10-07 12:10:00,36.06,36.08,35.92,36.05,344094.0,36.06,36.08,35.92,36.05,344094.0
2020-10-07 12:20:00,36.05,36.13,35.99,36.08,408110.0,36.05,36.13,35.99,36.08,408110.0
2020-10-07 12:30:00,36.07,36.32,36.04,36.27,383971.0,36.07,36.32,36.04,36.27,383971.0
2020-10-07 12:40:00,36.27,36.35,36.22,36.32,326788.0,36.27,36.35,36.22,36.32,326788.0
2020-10-07 12:50:00,36.32,36.44,36.24,36.42,512327.0,36.32,36.44,36.24,36.42,512327.0
2020-10-07 13:00:00,36.42,36.52,36.4,36.5,461258.0,36.42,36.52,36.4,36.5,461258.0
2020-10-07 13:10:00,36.5,36.51,36.31,36.41,391826.0,36.5,36.51,36.31,36.41,391826.0
2020-10-07 13:20:00,36.41,36.42,36.35,36.36,261566.0,36.41,36.42,36.35,36.36,261566.0
2020-10-07 13:30:00,36.37,36.4,36.33,36.35,149837.0,36.37,36.4,36.33,36.35,149837.0
2020-10-07 13:40:00,36.35,36.47,36.31,36.41,274826.0,36.35,36.47,36.31,36.41,274826.0
2020-10-07 13:50:00,36.41,36.48,36.25,36.29,351751.0,36.41,36.48,36.25,36.29,351751.0
2020-10-07 14:00:00,36.28,36.38,36.23,36.29,259342.0,36.28,36.38,36.23,36.29,259342.0
2020-10-07 14:10:00,36.29,36.33,36.22,36.32,254948.0,36.29,36.33,36.22,36.32,254948.0
2020-10-07 14:20:00,36.33,36.39,36.27,36.36,258701.0,36.33,36.39,36.27,36.36,258701.0
2020-10-07 14:30:00,36.35,36.49,36.32,36.43,358765.0,36.35,36.49,36.32,36.43,358765.0
2020-10-07 14:40:00,36.43,36.44,36.34,36.39,326265.0,36.43,36.44,36.34,36.39,326265.0
2020-10-07 14:50:00,36.39,36.45,36.37,36.44,191234.0,36.39,36.45,36.37,36.44,191234.0
2020-10-07 15:00:00,36.43,36.49,36.39,36.47,194378.0,36.43,36.49,36.39,36.47,194378.0
2020-10-07 15:10:00,36.46,36.53,36.41,36.47,271660.0,36.46,36.53,36.41,36.47,271660.0
2020-10-07 15:20:00,36.47,36.56,36.44,36.55,326534.0,36.47,36.56,36.44,36.55,326534.0
2020-10-07 15:30:00,36.55,36.57,36.42,36.48,418478.0,36.55,36.57,36.42,36.48,418478.0
2020-10-07 15:40:00,36.48,36.51,36.39,36.42,319040.0,36.48,36.51,36.39,36.42,319040.0
2020-10-07 15:50:00,36.42,36.47,36.36,36.38,630597.0,36.42,36.47,36.36,36.38,630597.0
2020-10-08 09:30:00,37.1,37.51,36.85,36.99,2231041.0,37.1,37.51,36.85,36.99,2231041.0
2020-10-08 09:40:00,36.98,37.07,36.71,36.87,963726.0,36.98,37.07,36.71,36.87,963726.0
2020-10-08 09:50:00,36.88,37.16,36.82,37.1,675445.0,36.88,37.16,36.82,37.1,675445.0
2020-10-08 10:00:00,37.1,37.12,36.73,36.86,686187.0,37.1,37.12,36.73,36.86,686187.0
2020-10-08 10:10:00,36.85,37.24,36.82,37.23,842458.0,36.85,37.24,36.82,37.23,842458.0
2020-10-08 10:20:00,37.22,37.69,37.2,37.42,1613797.0,37.22,37.69,37.2,37.42,1613797.0
2020-10-08 10:30:00,37.43,37.61,37.23,37.49,1078295.0,37.43,37.61,37.23,37.49,1078295.0
2020-10-08 10:40:00,37.49,37.55,37.33,37.45,581052.0,37.49,37.55,37.33,37.45,581052.0
2020-10-08 10:50:00,37.45,37.52,37.34,37.49,530740.0,37.45,37.52,37.34,37.49,530740.0
2020-10-08 11:00:00,37.48,37.48,37.21,37.22,564492.0,37.48,37.48,37.21,37.22,564492.0
2020-10-08 11:10:00,37.22,37.29,37.07,37.08,335912.0,37.22,37.29,37.07,37.08,335912.0
2020-10-08 11:20:00,37.08,37.14,36.01,36.24,2919186.0,37.08,37.14,36.01,36.24,2919186.0
2020-10-08 11:30:00,36.21,36.41,35.85,36.29,2170566.0,36.21,36.41,35.85,36.29,2170566.0
2020-10-08 11:40:00,36.28,36.45,36.25,36.39,1161840.0,36.28,36.45,36.25,36.39,1161840.0
2020-10-08 11:50:00,36.38,36.39,36.25,36.33,595547.0,36.38,36.39,36.25,36.33,595547.0
2020-10-08 12:00:00,36.33,36.67,36.3,36.59,833064.0,36.33,36.67,36.3,36.59,833064.0
2020-10-08 12:10:00,36.6,36.67,36.5,36.61,559649.0,36.6,36.67,36.5,36.61,559649.0
2020-10-08 12:20:00,36.62,36.72,36.58,36.67,385298.0,36.62,36.72,36.58,36.67,385298.0
2020-10-08 12:30:00,36.68,36.75,36.57,36.63,379262.0,36.68,36.75,36.57,36.63,379262.0
2020-10-08 12:40:00,36.64,36.67,36.55,36.65,226148.0,36.64,36.67,36.55,36.65,226148.0
2020-10-08 12:50:00,36.65,36.72,36.61,36.64,299753.0,36.65,36.72,36.61,36.64,299753.0
2020-10-08 13:00:00,36.64,36.66,36.45,36.51,311086.0,36.64,36.66,36.45,36.51,311086.0
2020-10-08 13:10:00,36.52,36.53,36.38,36.4,353870.0,36.52,36.53,36.38,36.4,353870.0
2020-10-08 13:20:00,36.39,36.48,36.39,36.45,275790.0,36.39,36.48,36.39,36.45,275790.0
2020-10-08 13:30:00,36.46,36.63,36.45,36.6,329673.0,36.46,36.63,36.45,36.6,329673.0
2020-10-08 13:40:00,36.6,36.67,36.54,36.63,301998.0,36.6,36.67,36.54,36.63,301998.0
2020-10-08 13:50:00,36.63,36.69,36.6,36.65,319228.0,36.63,36.69,36.6,36.65,319228.0
2020-10-08 14:00:00,36.66,36.82,36.64,36.77,276432.0,36.66,36.82,36.64,36.77,276432.0
2020-10-08 14:10:00,36.78,36.84,36.69,36.73,260294.0,36.78,36.84,36.69,36.73,260294.0
2020-10-08 14:20:00,36.73,36.81,36.7,36.75,296779.0,36.73,36.81,36.7,36.75,296779.0
2020-10-08 14:30:00,36.75,36.77,36.67,36.74,176388.0,36.75,36.77,36.67,36.74,176388.0
2020-10-08 14:40:00,36.74,36.79,36.7,36.73,202522.0,36.74,36.79,36.7,36.73,202522.0
2020-10-08 14:50:00,36.73,36.88,36.71,36.88,262457.0,36.73,36.88,36.71,36.88,262457.0
2020-10-08 15:00:00,36.89,36.97,36.77,36.96,523346.0,36.89,36.97,36.77,36.96,523346.0
2020-10-08 15:10:00,36.95,37.04,36.91,36.92,551375.0,36.95,37.04,36.91,36.92,551375.0
2020-10-08 15:20:00,36.92,37.04,36.91,36.97,277474.0,36.92,37.04,36.91,36.97,277474.0
2020-10-08 15:30:00,36.98,37.03,36.93,36.95,292074.0,36.98,37.03,36.93,36.95,292074.0
2020-10-08 15:40:00,36.94,36.95,36.86,36.9,406951.0,36.94,36.95,36.86,36.9,406951.0
2020-10-08 15:50:00,36.89,37.0,36.8,36.99,786859.0,36.89,37.0,36.8,36.99,786859.0
2020-10-09 09:30:00,37.1,37.29,36.67,36.85,1185900.0,37.1,37.29,36.67,36.85,1185900.0
2020-10-09 09:40:00,36.84,37.03,36.75,36.9,640572.0,36.84,37.03,36.75,36.9,640572.0
2020-10-09 09:50:00,36.9,36.95,36.5,36.57,853985.0,36.9,36.95,36.5,36.57,853985.0
2020-10-09 10:00:00,36.56,36.69,36.52,36.53,710135.0,36.56,36.69,36.52,36.53,710135.0
2020-10-09 10:10:00,36.52,36.63,36.41,36.53,552234.0,36.52,36.63,36.41,36.53,552234.0
2020-10-09 10:20:00,36.54,36.6,36.27,36.35,700235.0,36.54,36.6,36.27,36.35,700235.0
2020-10-09 10:30:00,36.35,36.6,36.3,36.58,457080.0,36.35,36.6,36.3,36.58,457080.0
2020-10-09 10:40:00,36.59,36.7,36.5,36.69,457430.0,36.59,36.7,36.5,36.69,457430.0
2020-10-09 10:50:00,36.69,36.69,36.57,36.59,276918.0,36.69,36.69,36.57,36.59,276918.0
2020-10-09 11:00:00,36.6,36.83,36.6,36.71,474032.0,36.6,36.83,36.6,36.71,474032.0
2020-10-09 11:10:00,36.71,36.82,36.65,36.65,325193.0,36.71,36.82,36.65,36.65,325193.0
2020-10-09 11:20:00,36.65,36.74,36.55,36.63,387848.0,36.65,36.74,36.55,36.63,387848.0
2020-10-09 11:30:00,36.62,36.66,36.53,36.57,336526.0,36.62,36.66,36.53,36.57,336526.0
2020-10-09 11:40:00,36.58,37.17,36.45,37.16,1579787.0,36.58,37.17,36.45,37.16,1579787.0
2020-10-09 11:50:00,37.17,37.27,36.97,37.22,1622832.0,37.17,37.27,36.97,37.22,1622832.0
2020-10-09 12:00:00,37.21,37.5,37.19,37.4,1406346.0,37.21,37.5,37.19,37.4,1406346.0
2020-10-09 12:10:00,37.38,37.4,37.21,37.34,828099.0,37.38,37.4,37.21,37.34,828099.0
2020-10-09 12:20:00,37.34,37.77,37.33,37.51,1373256.0,37.34,37.77,37.33,37.51,1373256.0
2020-10-09 12:30:00,37.52,37.8,37.51,37.77,804343.0,37.52,37.8,37.51,37.77,804343.0
2020-10-09 12:40:00,37.77,37.77,37.5,37.51,623108.0,37.77,37.77,37.5,37.51,623108.0
2020-10-09 12:50:00,37.51,37.52,37.13,37.22,921514.0,37.51,37.52,37.13,37.22,921514.0
2020-10-09 13:00:00,37.21,37.29,37.12,37.27,704248.0,37.21,37.29,37.12,37.27,704248.0
2020-10-09 13:10:00,37.28,37.32,37.16,37.24,406258.0,37.28,37.32,37.16,37.24,406258.0
2020-10-09 13:20:00,37.24,37.33,37.21,37.27,264055.0,37.24,37.33,37.21,37.27,264055.0
2020-10-09 13:30:00,37.27,37.28,37.18,37.25,324426.0,37.27,37.28,37.18,37.25,324426.0
2020-10-09 13:40:00,37.25,37.42,37.24,37.39,471834.0,37.25,37.42,37.24,37.39,471834.0
2020-10-09 13:50:00,37.38,37.44,37.34,37.43,244041.0,37.38,37.44,37.34,37.43,244041.0
2020-10-09 14:00:00,37.43,37.45,37.34,37.36,203644.0,37.43,37.45,37.34,37.36,203644.0
2020-10-09 14:10:00,37.36,37.36,37.16,37.25,403483.0,37.36,37.36,37.16,37.25,403483.0
2020-10-09 14:20:00,37.25,37.26,37.15,37.18,232862.0,37.25,37.26,37.15,37.18,232862.0
2020-10-09 14:30:00,37.16,37.24,37.1,37.16,276394.0,37.16,37.24,37.1,37.16,276394.0
2020-10-09 14:40:00,37.17,37.23,37.08,37.12,268364.0,37.17,37.23,37.08,37.12,268364.0
2020-10-09 14:50:00,37.13,37.13,36.99,37.1,433092.0,37.13,37.13,36.99,37.1,433092.0
2020-10-09 15:00:00,37.09,37.11,37.03,37.07,188654.0,37.09,37.11,37.03,37.07,188654.0
2020-10-09 15:10:00,37.07,37.13,37.03,37.04,284044.0,37.07,37.13,37.03,37.04,284044.0
2020-10-09 15:20:00,37.05,37.18,37.04,37.14,365310.0,37.05,37.18,37.04,37.14,365310.0
2020-10-09 15:30:00,37.15,37.16,37.06,37.1,230634.0,37.15,37.16,37.06,37.1,230634.0
2020-10-09 15:40:00,37.09,37.15,37.07,37.14,350456.0,37.09,37.15,37.07,37.14,350456.0
2020-10-09 15:50:00,37.14,37.16,37.04,37.12,721995.0,37.14,37.16,37.04,37.12,721995.0
2020-10-12 09:30:00,36.7,36.85,36.28,36.57,1336351.0,36.7,36.85,36.28,36.57,1336351.0
2020-10-12 09:40:00,36.58,36.61,36.26,36.37,866238.0,36.58,36.61,36.26,36.37,866238.0
2020-10-12 09:50:00,36.36,36.52,36.28,36.49,590483.0,36.36,36.52,36.28,36.49,590483.0
2020-10-12 10:00:00,36.49,36.82,36.48,36.77,803681.0,36.49,36.82,36.48,36.77,803681.0
2020-10-12 10:10:00,36.77,36.89,36.66,36.73,653277.0,36.77,36.89,36.66,36.73,653277.0
2020-10-12 10:20:00,36.72,36.97,36.61,36.95,615198.0,36.72,36.97,36.61,36.95,615198.0
2020-10-12 10:30:00,36.93,36.99,36.82,36.9,660173.0,36.93,36.99,36.82,36.9,660173.0
2020-10-12 10:40:00,36.9,36.92,36.78,36.8,444643.0,36.9,36.92,36.78,36.8,444643.0
2020-10-12 10:50:00,36.81,36.93,36.69,36.7,508747.0,36.81,36.93,36.69,36.7,508747.0
2020-10-12 11:00:00,36.7,36.8,36.68,36.76,415448.0,36.7,36.8,36.68,36.76,415448.0
2020-10-12 11:10:00,36.75,36.78,36.52,36.52,584851.0,36.75,36.78,36.52,36.52,584851.0
2020-10-12 11:20:00,36.53,36.58,36.43,36.48,838652.0,36.53,36.58,36.43,36.48,838652.0
2020-10-12 11:30:00,36.47,36.56,36.39,36.41,614254.0,36.47,36.56,36.39,36.41,614254.0
2020-10-12 11:40:00,36.42,36.57,36.39,36.48,486404.0,36.42,36.57,36.39,36.48,486404.0
2020-10-12 11:50:00,36.48,36.49,36.39,36.42,303329.0,36.48,36.49,36.39,36.42,303329.0
2020-10-12 12:00:00,36.43,36.51,36.4,36.51,224916.0,36.43,36.51,36.4,36.51,224916.0
2020-10-12 12:10:00,36.52,36.59,36.49,36.57,362804.0,36.52,36.59,36.49,36.57,362804.0
2020-10-12 12:20:00,36.58,36.62,36.48,36.55,297475.0,36.58,36.62,36.48,36.55,297475.0
2020-10-12 12:30:00,36.55,36.58,36.45,36.5,232596.0,36.55,36.58,36.45,36.5,232596.0
2020-10-12 12:40:00,36.5,36.53,36.46,36.5,211683.0,36.5,36.53,36.46,36.5,211683.0
2020-10-12 12:50:00,36.51,36.52,36.4,36.49,286424.0,36.51,36.52,36.4,36.49,286424.0
2020-10-12 13:00:00,36.49,36.49,36.42,36.43,226648.0,36.49,36.49,36.42,36.43,226648.0
2020-10-12 13:10:00,36.44,36.49,36.42,36.48,180524.0,36.44,36.49,36.42,36.48,180524.0
2020-10-12 13:20:00,36.49,36.49,36.42,36.44,178502.0,36.49,36.49,36.42,36.44,178502.0
2020-10-12 13:30:00,36.43,36.44,36.38,36.4,205370.0,36.43,36.44,36.38,36.4,205370.0
2020-10-12 13:40:00,36.41,36.41,36.27,36.29,436423.0,36.41,36.41,36.27,36.29,436423.0
2020-10-12 13:50:00,36.3,36.39,36.26,36.38,472440.0,36.3,36.39,36.26,36.38,472440.0
2020-10-12 14:00:00,36.39,36.39,36.28,36.36,354106.0,36.39,36.39,36.28,36.36,354106.0
2020-10-12 14:10:00,36.35,36.41,36.33,36.36,290206.0,36.35,36.41,36.33,36.36,290206.0
2020-10-12 14:20:00,36.35,36.38,36.32,36.37,185557.0,36.35,36.38,36.32,36.37,185557.0
2020-10-12 14:30:00,36.37,36.37,36.28,36.33,299454.0,36.37,36.37,36.28,36.33,299454.0
2020-10-12 14:40:00,36.32,36.35,36.29,36.34,305040.0,36.32,36.35,36.29,36.34,305040.0
2020-10-12 14:50:00,36.34,36.46,36.31,36.41,392826.0,36.34,36.46,36.31,36.41,392826.0
2020-10-12 15:00:00,36.42,36.54,36.41,36.49,334396.0,36.42,36.54,36.41,36.49,334396.0
2020-10-12 15:10:00,36.5,36.53,36.41,36.49,322236.0,36.5,36.53,36.41,36.49,322236.0
2020-10-12 15:20:00,36.5,36.57,36.47,36.54,275049.0,36.5,36.57,36.47,36.54,275049.0
2020-10-12 15:30:00,36.53,36.55,36.41,36.43,297522.0,36.53,36.55,36.41,36.43,297522.0
2020-10-12 15:40:00,36.43,36.44,36.32,36.39,648896.0,36.43,36.44,36.32,36.39,648896.0
2020-10-12 15:50:00,36.39,36.44,36.29,36.39,1249157.0,36.39,36.44,36.29,36.39,1249157.0
2020-10-13 09:30:00,35.66,35.88,35.46,35.56,1316335.0,35.66,35.88,35.46,35.56,1316335.0
2020-10-13 09:40:00,35.57,35.62,35.26,35.51,1176047.0,35.57,35.62,35.26,35.51,1176047.0
2020-10-13 09:50:00,35.5,35.73,35.45,35.66,798578.0,35.5,35.73,35.45,35.66,798578.0
2020-10-13 10:00:00,35.68,35.8,35.56,35.7,879799.0,35.68,35.8,35.56,35.7,879799.0
2020-10-13 10:10:00,35.7,35.95,35.66,35.82,653778.0,35.7,35.95,35.66,35.82,653778.0
2020-10-13 10:20:00,35.82,35.84,35.65,35.73,345245.0,35.82,35.84,35.65,35.73,345245.0
2020-10-13 10:30:00,35.73,35.76,35.61,35.73,265606.0,35.73,35.76,35.61,35.73,265606.0
2020-10-13 10:40:00,35.74,35.78,35.45,35.52,428976.0,35.74,35.78,35.45,35.52,428976.0
2020-10-13 10:50:00,35.52,35.69,35.38,35.47,590475.0,35.52,35.69,35.38,35.47,590475.0
2020-10-13 11:00:00,35.48,35.65,35.45,35.53,450509.0,35.48,35.65,35.45,35.53,450509.0
2020-10-13 11:10:00,35.52,35.63,35.47,35.61,280683.0,35.52,35.63,35.47,35.61,280683.0
2020-10-13 11:20:00,35.61,35.62,35.39,35.41,398702.0,35.61,35.62,35.39,35.41,398702.0
2020-10-13 11:30:00,35.41,35.49,35.34,35.43,288039.0,35.41,35.49,35.34,35.43,288039.0
2020-10-13 11:40:00,35.43,35.59,35.38,35.45,347301.0,35.43,35.59,35.38,35.45,347301.0
2020-10-13 11:50:00,35.45,35.65,35.39,35.56,269641.0,35.45,35.65,35.39,35.56,269641.0
2020-10-13 12:00:00,35.56,35.59,35.49,35.52,162426.0,35.56,35.59,35.49,35.52,162426.0
2020-10-13 12:10:00,35.52,35.57,35.47,35.55,233619.0,35.52,35.57,35.47,35.55,233619.0
2020-10-13 12:20:00,35.55,35.69,35.54,35.66,258336.0,35.55,35.69,35.54,35.66,258336.0
2020-10-13 12:30:00,35.66,35.78,35.65,35.68,254139.0,35.66,35.78,35.65,35.68,254139.0
2020-10-13 12:40:00,35.68,35.75,35.63,35.74,157143.0,35.68,35.75,35.63,35.74,157143.0
2020-10-13 12:50:00,35.74,35.81,35.73,35.77,167049.0,35.74,35.81,35.73,35.77,167049.0
2020-10-13 13:00:00,35.78,35.83,35.6,35.61,324445.0,35.78,35.83,35.6,35.61,324445.0
2020-10-13 13:10:00,35.61,35.74,35.6,35.71,249632.0,35.61,35.74,35.6,35.71,249632.0
2020-10-13 13:20:00,35.71,35.73,35.63,35.64,250826.0,35.71,35.73,35.63,35.64,250826.0
2020-10-13 13:30:00,35.64,35.79,35.61,35.63,356945.0,35.64,35.79,35.61,35.63,356945.0
2020-10-13 13:40:00,35.64,35.69,35.6,35.63,224892.0,35.64,35.69,35.6,35.63,224892.0
2020-10-13 13:50:00,35.63,35.64,35.52,35.54,248756.0,35.63,35.64,35.52,35.54,248756.0
2020-10-13 14:00:00,35.53,35.58,35.5,35.55,309124.0,35.53,35.58,35.5,35.55,309124.0
2020-10-13 14:10:00,35.54,35.61,35.53,35.58,137521.0,35.54,35.61,35.53,35.58,137521.0
2020-10-13 14:20:00,35.57,35.58,35.46,35.46,168867.0,35.57,35.58,35.46,35.46,168867.0
2020-10-13 14:30:00,35.47,35.5,35.34,35.36,462870.0,35.47,35.5,35.34,35.36,462870.0
2020-10-13 14:40:00,35.37,35.46,35.35,35.38,326779.0,35.37,35.46,35.35,35.38,326779.0
2020-10-13 14:50:00,35.38,35.45,35.33,35.36,332415.0,35.38,35.45,35.33,35.36,332415.0
2020-10-13 15:00:00,35.36,35.41,35.31,35.34,194367.0,35.36,35.41,35.31,35.34,194367.0
2020-10-13 15:10:00,35.34,35.36,35.26,35.33,221942.0,35.34,35.36,35.26,35.33,221942.0
2020-10-13 15:20:00,35.33,35.35,35.26,35.28,275866.0,35.33,35.35,35.26,35.28,275866.0
2020-10-13 15:30:00,35.29,35.3,35.23,35.3,309721.0,35.29,35.3,35.23,35.3,309721.0
2020-10-13 15:40:00,35.3,35.38,35.26,35.33,435335.0,35.3,35.38,35.26,35.33,435335.0
2020-10-13 15:50:00,35.34,35.35,35.21,35.26,736846.0,35.34,35.35,35.21,35.26,736846.0
2020-10-14 09:30:00,35.27,35.77,35.17,35.65,815463.0,35.27,35.77,35.17,35.65,815463.0
2020-10-14 09:40:00,35.67,35.91,35.63,35.85,638516.0,35.67,35.91,35.63,35.85,638516.0
2020-10-14 09:50:00,35.83,35.9,35.69,35.74,380577.0,35.83,35.9,35.69,35.74,380577.0
2020-10-14 10:00:00,35.74,35.99,35.66,35.68,502318.0,35.74,35.99,35.66,35.68,502318.0
2020-10-14 10:10:00,35.68,35.69,35.53,35.57,420491.0,35.68,35.69,35.53,35.57,420491.0
2020-10-14 10:20:00,35.56,35.73,35.55,35.6,282127.0,35.56,35.73,35.55,35.6,282127.0
2020-10-14 10:30:00,35.6,35.68,35.58,35.62,202560.0,35.6,35.68,35.58,35.62,202560.0
2020-10-14 10:40:00,35.62,35.68,35.55,35.57,251141.0,35.62,35.68,35.55,35.57,251141.0
2020-10-14 10:50:00,35.57,35.71,35.51,35.68,311124.0,35.57,35.71,35.51,35.68,311124.0
2020-10-14 11:00:00,35.69,35.81,35.63,35.75,233192.0,35.69,35.81,35.63,35.75,233192.0
2020-10-14 11:10:00,35.76,36.04,35.76,36.0,451886.0,35.76,36.04,35.76,36.0,451886.0
2020-10-14 11:20:00,36.0,36.17,35.99,36.05,480280.0,36.0,36.17,35.99,36.05,480280.0
2020-10-14 11:30:00,36.05,36.12,35.97,36.08,354098.0,36.05,36.12,35.97,36.08,354098.0
2020-10-14 11:40:00,36.08,36.13,35.85,35.86,398356.0,36.08,36.13,35.85,35.86,398356.0
2020-10-14 11:50:00,35.86,35.91,35.77,35.83,348909.0,35.86,35.91,35.77,35.83,348909.0
2020-10-14 12:00:00,35.83,36.07,35.82,35.98,244668.0,35.83,36.07,35.82,35.98,244668.0
2020-10-14 12:10:00,35.98,36.02,35.89,35.93,222214.0,35.98,36.02,35.89,35.93,222214.0
2020-10-14 12:20:00,35.93,36.04,35.9,36.0,192731.0,35.93,36.04,35.9,36.0,192731.0
2020-10-14 12:30:00,36.01,36.06,35.95,36.05,208259.0,36.01,36.06,35.95,36.05,208259.0
2020-10-14 12:40:00,36.05,36.15,36.0,36.13,209385.0,36.05,36.15,36.0,36.13,209385.0
2020-10-14 12:50:00,36.13,36.24,36.07,36.19,303037.0,36.13,36.24,36.07,36.19,303037.0
2020-10-14 13:00:00,36.19,36.33,36.16,36.3,347453.0,36.19,36.33,36.16,36.3,347453.0
2020-10-14 13:10:00,36.29,36.32,36.13,36.19,314301.0,36.29,36.32,36.13,36.19,314301.0
2020-10-14 13:20:00,36.19,36.2,36.01,36.02,231372.0,36.19,36.2,36.01,36.02,231372.0
2020-10-14 13:30:00,36.01,36.06,35.93,36.0,314346.0,36.01,36.06,35.93,36.0,314346.0
2020-10-14 13:40:00,36.0,36.02,35.92,36.0,176581.0,36.0,36.02,35.92,36.0,176581.0
2020-10-14 13:50:00,36.01,36.01,35.83,35.85,233376.0,36.01,36.01,35.83,35.85,233376.0
2020-10-14 14:00:00,35.84,35.86,35.77,35.82,256709.0,35.84,35.86,35.77,35.82,256709.0
2020-10-14 14:10:00,35.81,35.84,35.73,35.74,222913.0,35.81,35.84,35.73,35.74,222913.0
2020-10-14 14:20:00,35.73,35.77,35.67,35.73,273582.0,35.73,35.77,35.67,35.73,273582.0
2020-10-14 14:30:00,35.72,35.75,35.59,35.62,265265.0,35.72,35.75,35.59,35.62,265265.0
2020-10-14 14:40:00,35.63,35.66,35.52,35.64,332355.0,35.63,35.66,35.52,35.64,332355.0
2020-10-14 14:50:00,35.64,35.64,35.52,35.53,301142.0,35.64,35.64,35.52,35.53,301142.0
2020-10-14 15:00:00,35.53,35.73,35.53,35.69,296597.0,35.53,35.73,35.53,35.69,296597.0
2020-10-14 15:10:00,35.69,35.7,35.59,35.6,255488.0,35.69,35.7,35.59,35.6,255488.0
2020-10-14 15:20:00,35.61,35.69,35.6,35.65,230470.0,35.61,35.69,35.6,35.65,230470.0
2020-10-14 15:30:00,35.64,35.69,35.56,35.59,315715.0,35.64,35.69,35.56,35.59,315715.0
2020-10-14 15:40:00,35.59,35.66,35.54,35.57,387508.0,35.59,35.66,35.54,35.57,387508.0
2020-10-14 15:50:00,35.56,35.65,35.56,35.61,738806.0,35.56,35.65,35.56,35.61,738806.0
2020-10-15 09:30:00,35.26,35.38,33.92,33.99,2459654.0,35.26,35.38,33.92,33.99,2459654.0
2020-10-15 09:40:00,33.99,34.08,33.63,33.95,1788359.0,33.99,34.08,33.63,33.95,1788359.0
2020-10-15 09:50:00,33.94,34.09,33.7,33.94,1294371.0,33.94,34.09,33.7,33.94,1294371.0
2020-10-15 10:00:00,33.92,34.17,33.81,33.95,1199835.0,33.92,34.17,33.81,33.95,1199835.0
2020-10-15 10:10:00,33.95,34.08,33.76,33.76,758262.0,33.95,34.08,33.76,33.76,758262.0
2020-10-15 10:20:00,33.77,33.9,33.74,33.8,782670.0,33.77,33.9,33.74,33.8,782670.0
2020-10-15 10:30:00,33.79,34.25,33.77,34.16,811518.0,33.79,34.25,33.77,34.16,811518.0
2020-10-15 10:40:00,34.17,34.2,33.98,34.0,423782.0,34.17,34.2,33.98,34.0,423782.0
2020-10-15 10:50:00,34.01,34.11,33.98,34.1,342014.0,34.01,34.11,33.98,34.1,342014.0
2020-10-15 11:00:00,34.09,34.4,34.05,34.35,621508.0,34.09,34.4,34.05,34.35,621508.0
2020-10-15 11:10:00,34.35,34.5,34.16,34.28,751975.0,34.35,34.5,34.16,34.28,751975.0
2020-10-15 11:20:00,34.27,34.38,34.01,34.07,409533.0,34.27,34.38,34.01,34.07,409533.0
2020-10-15 11:30:00,34.08,34.17,34.03,34.13,367924.0,34.08,34.17,34.03,34.13,367924.0
2020-10-15 11:40:00,34.13,34.24,34.08,34.23,317968.0,34.13,34.24,34.08,34.23,317968.0
2020-10-15 11:50:00,34.24,34.4,34.16,34.18,475002.0,34.24,34.4,34.16,34.18,475002.0
2020-10-15 12:00:00,34.17,34.27,34.11,34.17,285925.0,34.17,34.27,34.11,34.17,285925.0
2020-10-15 12:10:00,34.17,34.25,34.15,34.16,291545.0,34.17,34.25,34.15,34.16,291545.0
2020-10-15 12:20:00,34.15,34.18,34.07,34.1,316849.0,34.15,34.18,34.07,34.1,316849.0
2020-10-15 12:30:00,34.09,34.11,33.99,34.01,340211.0,34.09,34.11,33.99,34.01,340211.0
2020-10-15 12:40:00,34.01,34.08,33.91,33.99,340514.0,34.01,34.08,33.91,33.99,340514.0
2020-10-15 12:50:00,33.97,34.02,33.88,33.89,357837.0,33.97,34.02,33.88,33.89,357837.0
2020-10-15 13:00:00,33.9,33.94,33.82,33.91,346369.0,33.9,33.94,33.82,33.91,346369.0
2020-10-15 13:10:00,33.91,34.01,33.9,33.98,249508.0,33.91,34.01,33.9,33.98,249508.0
2020-10-15 13:20:00,33.98,34.04,33.95,33.99,309521.0,33.98,34.04,33.95,33.99,309521.0
2020-10-15 13:30:00,33.99,34.04,33.89,33.94,279904.0,33.99,34.04,33.89,33.94,279904.0
2020-10-15 13:40:00,33.93,34.16,33.92,34.06,432558.0,33.93,34.16,33.92,34.06,432558.0
2020-10-15 13:50:00,34.05,34.06,33.95,33.99,202650.0,34.05,34.06,33.95,33.99,202650.0
2020-10-15 14:00:00,34.0,34.08,33.98,34.07,231267.0,34.0,34.08,33.98,34.07,231267.0
2020-10-15 14:10:00,34.05,34.26,34.05,34.22,446909.0,34.05,34.26,34.05,34.22,446909.0
2020-10-15 14:20:00,34.23,34.33,34.2,34.27,367475.0,34.23,34.33,34.2,34.27,367475.0
2020-10-15 14:30:00,34.26,34.3,34.22,34.23,208795.0,34.26,34.3,34.22,34.23,208795.0
2020-10-15 14:40:00,34.22,34.34,34.21,34.32,303370.0,34.22,34.34,34.21,34.32,303370.0
2020-10-15 14:50:00,34.32,34.36,34.24,34.32,341893.0,34.32,34.36,34.24,34.32,341893.0
2020-10-15 15:00:00,34.33,34.4,34.24,34.28,348634.0,34.33,34.4,34.24,34.28,348634.0
2020-10-15 15:10:00,34.28,34.29,34.14,34.19,391337.0,34.28,34.29,34.14,34.19,391337.0
2020-10-15 15:20:00,34.19,34.33,34.15,34.32,254789.0,34.19,34.33,34.15,34.32,254789.0
2020-10-15 15:30:00,34.32,34.34,34.24,34.33,260409.0,34.32,34.34,34.24,34.33,260409.0
2020-10-15 15:40:00,34.33,34.39,34.26,34.33,388385.0,34.33,34.39,34.26,34.33,388385.0
2020-10-15 15:50:00,34.33,34.42,34.25,34.27,955809.0,34.33,34.42,34.25,34.27,955809.0
2020-10-16 09:30:00,34.36,34.58,34.25,34.47,1108153.0,34.36,34.58,34.25,34.47,1108153.0
2020-10-16 09:40:00,34.47,34.53,33.98,34.0,1224350.0,34.47,34.53,33.98,34.0,1224350.0
2020-10-16 09:50:00,34.0,34.14,33.87,34.04,834106.0,34.0,34.14,33.87,34.04,834106.0
2020-10-16 10:00:00,34.04,34.08,33.89,33.92,656583.0,34.04,34.08,33.89,33.92,656583.0
2020-10-16 10:10:00,33.91,34.04,33.81,33.98,559286.0,33.91,34.04,33.81,33.98,559286.0
2020-10-16 10:20:00,33.98,34.13,33.96,34.1,395780.0,33.98,34.13,33.96,34.1,395780.0
2020-10-16 10:30:00,34.11,34.13,33.93,33.95,238214.0,34.11,34.13,33.93,33.95,238214.0
2020-10-16 10:40:00,33.95,34.12,33.94,34.12,334454.0,33.95,34.12,33.94,34.12,334454.0
2020-10-16 10:50:00,34.11,34.11,33.94,33.96,291410.0,34.11,34.11,33.94,33.96,291410.0
2020-10-16 11:00:00,33.96,34.19,33.95,34.15,350556.0,33.96,34.19,33.95,34.15,350556.0
2020-10-16 11:10:00,34.14,34.21,34.1,34.18,389381.0,34.14,34.21,34.1,34.18,389381.0
2020-10-16 11:20:00,34.17,34.19,34.12,34.13,226252.0,34.17,34.19,34.12,34.13,226252.0
2020-10-16 11:30:00,34.13,34.16,34.09,34.14,190153.0,34.13,34.16,34.09,34.14,190153.0
2020-10-16 11:40:00,34.13,34.2,34.05,34.14,241750.0,34.13,34.2,34.05,34.14,241750.0
2020-10-16 11:50:00,34.14,34.18,34.09,34.09,218825.0,34.14,34.18,34.09,34.09,218825.0
2020-10-16 12:00:00,34.09,34.11,34.03,34.09,254713.0,34.09,34.11,34.03,34.09,254713.0
2020-10-16 12:10:00,34.08,34.2,34.05,34.13,231115.0,34.08,34.2,34.05,34.13,231115.0
2020-10-16 12:20:00,34.13,34.15,34.06,34.12,206411.0,34.13,34.15,34.06,34.12,206411.0
2020-10-16 12:30:00,34.11,34.14,33.98,34.0,358524.0,34.11,34.14,33.98,34.0,358524.0
2020-10-16 12:40:00,33.99,34.02,33.94,33.98,235784.0,33.99,34.02,33.94,33.98,235784.0
2020-10-16 12:50:00,33.98,34.06,33.96,34.02,152297.0,33.98,34.06,33.96,34.02,152297.0
2020-10-16 13:00:00,34.01,34.11,33.97,34.07,265648.0,34.01,34.11,33.97,34.07,265648.0
2020-10-16 13:10:00,34.08,34.13,33.99,34.11,233051.0,34.08,34.13,33.99,34.11,233051.0
2020-10-16 13:20:00,34.1,34.11,34.03,34.09,173641.0,34.1,34.11,34.03,34.09,173641.0
2020-10-16 13:30:00,34.09,34.11,33.99,34.03,229039.0,34.09,34.11,33.99,34.03,229039.0
2020-10-16 13:40:00,34.03,34.13,34.02,34.12,229721.0,34.03,34.13,34.02,34.12,229721.0
2020-10-16 13:50:00,34.12,34.12,34.07,34.1,211641.0,34.12,34.12,34.07,34.1,211641.0
2020-10-16 14:00:00,34.1,34.21,34.07,34.2,259801.0,34.1,34.21,34.07,34.2,259801.0
2020-10-16 14:10:00,34.2,34.27,34.17,34.24,387277.0,34.2,34.27,34.17,34.24,387277.0
2020-10-16 14:20:00,34.23,34.33,34.22,34.31,277958.0,34.23,34.33,34.22,34.31,277958.0
2020-10-16 14:30:00,34.3,34.32,34.24,34.3,197109.0,34.3,34.32,34.24,34.3,197109.0
2020-10-16 14:40:00,34.31,34.31,34.18,34.2,274503.0,34.31,34.31,34.18,34.2,274503.0
2020-10-16 14:50:00,34.21,34.39,34.21,34.35,353477.0,34.21,34.39,34.21,34.35,353477.0
2020-10-16 15:00:00,34.36,34.36,34.28,34.29,279114.0,34.36,34.36,34.28,34.29,279114.0
2020-10-16 15:10:00,34.29,34.43,34.28,34.35,616494.0,34.29,34.43,34.28,34.35,616494.0
2020-10-16 15:20:00,34.35,34.36,34.24,34.26,216680.0,34.35,34.36,34.24,34.26,216680.0
2020-10-16 15:30:00,34.26,34.27,34.19,34.2,314166.0,34.26,34.27,34.19,34.2,314166.0
2020-10-16 15:40:00,34.2,34.23,34.12,34.14,362704.0,34.2,34.23,34.12,34.14,362704.0
2020-10-16 15:50:00,34.15,34.24,34.14,34.15,775020.0,34.15,34.24,34.14,34.15,775020.0
2020-10-19 09:30:00,34.45,34.69,34.44,34.53,1133466.0,34.45,34.69,34.44,34.53,1133466.0
2020-10-19 09:40:00,34.53,35.06,34.48,35.0,1109419.0,34.53,35.06,34.48,35.0,1109419.0
2020-10-19 09:50:00,35.01,35.48,34.99,35.29,1771778.0,35.01,35.48,34.99,35.29,1771778.0
2020-10-19 10:00:00,35.29,35.4,35.16,35.16,1083041.0,35.29,35.4,35.16,35.16,1083041.0
2020-10-19 10:10:00,35.16,35.26,35.01,35.2,1027871.0,35.16,35.26,35.01,35.2,1027871.0
2020-10-19 10:20:00,35.2,35.45,35.09,35.41,804846.0,35.2,35.45,35.09,35.41,804846.0
2020-10-19 10:30:00,35.41,35.71,35.41,35.7,1183306.0,35.41,35.71,35.41,35.7,1183306.0
2020-10-19 10:40:00,35.7,35.9,35.64,35.89,1151379.0,35.7,35.9,35.64,35.89,1151379.0
2020-10-19 10:50:00,35.88,36.23,35.85,36.17,1508596.0,35.88,36.23,35.85,36.17,1508596.0
2020-10-19 11:00:00,36.18,36.18,35.93,35.95,1160502.0,36.18,36.18,35.93,35.95,1160502.0
2020-10-19 11:10:00,35.96,36.16,35.94,36.1,879022.0,35.96,36.16,35.94,36.1,879022.0
2020-10-19 11:20:00,36.09,36.11,35.88,35.97,1087739.0,36.09,36.11,35.88,35.97,1087739.0
2020-10-19 11:30:00,35.97,36.1,35.9,35.92,639012.0,35.97,36.1,35.9,35.92,639012.0
2020-10-19 11:40:00,35.91,36.28,35.86,36.2,886599.0,35.91,36.28,35.86,36.2,886599.0
2020-10-19 11:50:00,36.19,36.48,36.18,36.44,890482.0,36.19,36.48,36.18,36.44,890482.0
2020-10-19 12:00:00,36.44,36.52,36.32,36.46,988422.0,36.44,36.52,36.32,36.46,988422.0
2020-10-19 12:10:00,36.45,36.55,36.33,36.34,749153.0,36.45,36.55,36.33,36.34,749153.0
2020-10-19 12:20:00,36.35,36.39,36.24,36.31,630853.0,36.35,36.39,36.24,36.31,630853.0
2020-10-19 12:30:00,36.3,36.37,36.24,36.26,526928.0,36.3,36.37,36.24,36.26,526928.0
2020-10-19 12:40:00,36.25,36.3,36.16,36.22,446782.0,36.25,36.3,36.16,36.22,446782.0
2020-10-19 12:50:00,36.22,36.24,36.1,36.14,430768.0,36.22,36.24,36.1,36.14,430768.0
2020-10-19 13:00:00,36.13,36.16,35.92,35.97,625144.0,36.13,36.16,35.92,35.97,625144.0
2020-10-19 13:10:00,35.97,35.97,35.79,35.81,555364.0,35.97,35.97,35.79,35.81,555364.0
2020-10-19 13:20:00,35.8,35.87,35.64,35.67,640205.0,35.8,35.87,35.64,35.67,640205.0
2020-10-19 13:30:00,35.68,35.81,35.66,35.76,436470.0,35.68,35.81,35.66,35.76,436470.0
2020-10-19 13:40:00,35.75,35.84,35.7,35.76,457290.0,35.75,35.84,35.7,35.76,457290.0
2020-10-19 13:50:00,35.76,35.99,35.75,35.97,534583.0,35.76,35.99,35.75,35.97,534583.0
2020-10-19 14:00:00,35.97,35.97,35.77,35.84,528610.0,35.97,35.97,35.77,35.84,528610.0
2020-10-19 14:10:00,35.84,36.1,35.83,36.03,707026.0,35.84,36.1,35.83,36.03,707026.0
2020-10-19 14:20:00,36.04,36.06,35.93,35.96,320604.0,36.04,36.06,35.93,35.96,320604.0
2020-10-19 14:30:00,35.96,36.0,35.81,35.84,505867.0,35.96,36.0,35.81,35.84,505867.0
2020-10-19 14:40:00,35.85,35.88,35.65,35.66,496034.0,35.85,35.88,35.65,35.66,496034.0
2020-10-19 14:50:00,35.65,35.73,35.57,35.58,632312.0,35.65,35.73,35.57,35.58,632312.0
2020-10-19 15:00:00,35.58,35.59,35.39,35.52,746974.0,35.58,35.59,35.39,35.52,746974.0
2020-10-19 15:10:00,35.52,35.65,35.34,35.35,764060.0,35.52,35.65,35.34,35.35,764060.0
2020-10-19 15:20:00,35.36,35.42,35.3,35.41,565729.0,35.36,35.42,35.3,35.41,565729.0
2020-10-19 15:30:00,35.4,35.56,35.37,35.53,626814.0,35.4,35.56,35.37,35.53,626814.0
2020-10-19 15:40:00,35.52,35.52,35.39,35.5,414240.0,35.52,35.52,35.39,35.5,414240.0
2020-10-19 15:50:00,35.49,35.51,35.38,35.49,725357.0,35.49,35.51,35.38,35.49,725357.0
2020-10-20 09:30:00,36.16,36.59,36.01,36.03,1673863.0,36.16,36.59,36.01,36.03,1673863.0
2020-10-20 09:40:00,36.04,36.23,35.63,35.67,1012998.0,36.04,36.23,35.63,35.67,1012998.0
2020-10-20 09:50:00,35.68,35.91,35.68,35.73,853789.0,35.68,35.91,35.68,35.73,853789.0
2020-10-20 10:00:00,35.73,35.77,35.38,35.46,787701.0,35.73,35.77,35.38,35.46,787701.0
2020-10-20 10:10:00,35.46,35.49,35.2,35.27,705768.0,35.46,35.49,35.2,35.27,705768.0
2020-10-20 10:20:00,35.27,35.52,35.2,35.51,731092.0,35.27,35.52,35.2,35.51,731092.0
2020-10-20 10:30:00,35.52,35.53,35.32,35.44,438057.0,35.52,35.53,35.32,35.44,438057.0
2020-10-20 10:40:00,35.44,35.62,35.41,35.54,547040.0,35.44,35.62,35.41,35.54,547040.0
2020-10-20 10:50:00,35.54,35.81,35.53,35.69,566691.0,35.54,35.81,35.53,35.69,566691.0
2020-10-20 11:00:00,35.67,35.7,35.44,35.6,488456.0,35.67,35.7,35.44,35.6,488456.0
2020-10-20 11:10:00,35.59,35.62,35.49,35.54,265404.0,35.59,35.62,35.49,35.54,265404.0
2020-10-20 11:20:00,35.55,35.69,35.52,35.68,336700.0,35.55,35.69,35.52,35.68,336700.0
2020-10-20 11:30:00,35.69,35.98,35.67,35.92,507167.0,35.69,35.98,35.67,35.92,507167.0
2020-10-20 11:40:00,35.92,35.94,35.71,35.73,473467.0,35.92,35.94,35.71,35.73,473467.0
2020-10-20 11:50:00,35.72,35.79,35.6,35.62,219146.0,35.72,35.79,35.6,35.62,219146.0
2020-10-20 12:00:00,35.63,35.64,35.53,35.57,224014.0,35.63,35.64,35.53,35.57,224014.0
2020-10-20 12:10:00,35.56,35.66,35.51,35.63,377540.0,35.56,35.66,35.51,35.63,377540.0
2020-10-20 12:20:00,35.63,35.65,35.48,35.53,237920.0,35.63,35.65,35.48,35.53,237920.0
2020-10-20 12:30:00,35.52,35.95,35.52,35.77,980065.0,35.52,35.95,35.52,35.77,980065.0
2020-10-20 12:40:00,35.78,36.29,35.78,36.18,1263101.0,35.78,36.29,35.78,36.18,1263101.0
2020-10-20 12:50:00,36.18,36.37,36.15,36.34,731541.0,36.18,36.37,36.15,36.34,731541.0
2020-10-20 13:00:00,36.34,36.51,36.27,36.34,868358.0,36.34,36.51,36.27,36.34,868358.0
2020-10-20 13:10:00,36.34,36.4,36.22,36.38,674051.0,36.34,36.4,36.22,36.38,674051.0
2020-10-20 13:20:00,36.38,36.42,36.23,36.24,493045.0,36.38,36.42,36.23,36.24,493045.0
2020-10-20 13:30:00,36.25,36.28,36.16,36.19,342793.0,36.25,36.28,36.16,36.19,342793.0
2020-10-20 13:40:00,36.2,36.25,36.17,36.21,274598.0,36.2,36.25,36.17,36.21,274598.0
2020-10-20 13:50:00,36.21,36.31,36.17,36.26,265300.0,36.21,36.31,36.17,36.26,265300.0
2020-10-20 14:00:00,36.27,36.35,36.19,36.24,278831.0,36.27,36.35,36.19,36.24,278831.0
2020-10-20 14:10:00,36.25,36.4,36.23,36.4,198092.0,36.25,36.4,36.23,36.4,198092.0
2020-10-20 14:20:00,36.39,36.4,36.29,36.34,198265.0,36.39,36.4,36.29,36.34,198265.0
2020-10-20 14:30:00,36.34,36.43,36.33,36.39,330848.0,36.34,36.43,36.33,36.39,330848.0
2020-10-20 14:40:00,36.38,36.4,36.21,36.23,340807.0,36.38,36.4,36.21,36.23,340807.0
2020-10-20 14:50:00,36.23,36.26,36.18,36.22,201864.0,36.23,36.26,36.18,36.22,201864.0
2020-10-20 15:00:00,36.22,36.29,36.09,36.11,329035.0,36.22,36.29,36.09,36.11,329035.0
2020-10-20 15:10:00,36.11,36.24,35.99,36.07,641821.0,36.11,36.24,35.99,36.07,641821.0
2020-10-20 15:20:00,36.07,36.25,35.96,36.23,374888.0,36.07,36.25,35.96,36.23,374888.0
2020-10-20 15:30:00,36.23,36.25,36.11,36.13,297751.0,36.23,36.25,36.11,36.13,297751.0
2020-10-20 15:40:00,36.13,36.24,36.1,36.11,397976.0,36.13,36.24,36.1,36.11,397976.0
2020-10-20 15:50:00,36.1,36.17,36.05,36.05,764074.0,36.1,36.17,36.05,36.05,764074.0
2020-10-21 09:30:00,35.98,35.98,35.27,35.43,1182312.0,35.98,35.98,35.27,35.43,1182312.0
2020-10-21 09:40:00,35.42,35.55,35.21,35.37,871474.0,35.42,35.55,35.21,35.37,871474.0
2020-10-21 09:50:00,35.38,35.54,35.32,35.52,514901.0,35.38,35.54,35.32,35.52,514901.0
2020-10-21 10:00:00,35.52,35.67,35.45,35.59,603453.0,35.52,35.67,35.45,35.59,603453.0
2020-10-21 10:10:00,35.6,35.63,35.32,35.4,408642.0,35.6,35.63,35.32,35.4,408642.0
2020-10-21 10:20:00,35.39,35.62,35.29,35.53,547217.0,35.39,35.62,35.29,35.53,547217.0
2020-10-21 10:30:00,35.53,35.85,35.48,35.85,604009.0,35.53,35.85,35.48,35.85,604009.0
2020-10-21 10:40:00,35.85,36.03,35.83,35.94,706222.0,35.85,36.03,35.83,35.94,706222.0
2020-10-21 10:50:00,35.94,36.02,35.76,36.01,856756.0,35.94,36.02,35.76,36.01,856756.0
2020-10-21 11:00:00,36.01,36.07,35.91,35.93,501553.0,36.01,36.07,35.91,35.93,501553.0
2020-10-21 11:10:00,35.93,35.95,35.66,35.76,422515.0,35.93,35.95,35.66,35.76,422515.0
2020-10-21 11:20:00,35.76,35.87,35.65,35.86,298800.0,35.76,35.87,35.65,35.86,298800.0
2020-10-21 11:30:00,35.86,35.96,35.85,35.91,210334.0,35.86,35.96,35.85,35.91,210334.0
2020-10-21 11:40:00,35.9,36.06,35.86,35.96,201597.0,35.9,36.06,35.86,35.96,201597.0
2020-10-21 11:50:00,35.96,35.99,35.83,35.93,140978.0,35.96,35.99,35.83,35.93,140978.0
2020-10-21 12:00:00,35.93,35.97,35.78,35.86,172158.0,35.93,35.97,35.78,35.86,172158.0
2020-10-21 12:10:00,35.86,35.87,35.68,35.75,237454.0,35.86,35.87,35.68,35.75,237454.0
2020-10-21 12:20:00,35.75,36.14,35.72,35.87,765498.0,35.75,36.14,35.72,35.87,765498.0
2020-10-21 12:30:00,35.87,35.94,35.78,35.85,351153.0,35.87,35.94,35.78,35.85,351153.0
2020-10-21 12:40:00,35.86,35.87,35.72,35.76,198882.0,35.86,35.87,35.72,35.76,198882.0
2020-10-21 12:50:00,35.77,35.87,35.74,35.78,195192.0,35.77,35.87,35.74,35.78,195192.0
2020-10-21 13:00:00,35.78,35.87,35.73,35.78,184889.0,35.78,35.87,35.73,35.78,184889.0
2020-10-21 13:10:00,35.77,35.84,35.69,35.69,237535.0,35.77,35.84,35.69,35.69,237535.0
2020-10-21 13:20:00,35.7,35.77,35.66,35.76,167340.0,35.7,35.77,35.66,35.76,167340.0
2020-10-21 13:30:00,35.76,35.82,35.74,35.76,136422.0,35.76,35.82,35.74,35.76,136422.0
2020-10-21 13:40:00,35.76,35.87,35.72,35.85,99971.0,35.76,35.87,35.72,35.85,99971.0
2020-10-21 13:50:00,35.85,35.91,35.75,35.78,173701.0,35.85,35.91,35.75,35.78,173701.0
2020-10-21 14:00:00,35.78,35.86,35.72,35.75,203411.0,35.78,35.86,35.72,35.75,203411.0
2020-10-21 14:10:00,35.76,35.78,35.71,35.72,237158.0,35.76,35.78,35.71,35.72,237158.0
2020-10-21 14:20:00,35.73,35.73,35.59,35.59,296319.0,35.73,35.73,35.59,35.59,296319.0
2020-10-21 14:30:00,35.6,35.67,35.57,35.64,374611.0,35.6,35.67,35.57,35.64,374611.0
2020-10-21 14:40:00,35.64,35.7,35.61,35.66,243739.0,35.64,35.7,35.61,35.66,243739.0
2020-10-21 14:50:00,35.66,35.71,35.58,35.68,208702.0,35.66,35.71,35.58,35.68,208702.0
2020-10-21 15:00:00,35.68,35.69,35.61,35.65,177454.0,35.68,35.69,35.61,35.65,177454.0
2020-10-21 15:10:00,35.65,35.66,35.57,35.62,197493.0,35.65,35.66,35.57,35.62,197493.0
2020-10-21 15:20:00,35.62,35.79,35.6,35.76,293079.0,35.62,35.79,35.6,35.76,293079.0
2020-10-21 15:30:00,35.75,35.76,35.66,35.71,234147.0,35.75,35.76,35.66,35.71,234147.0
2020-10-21 15:40:00,35.7,35.73,35.63,35.65,245007.0,35.7,35.73,35.63,35.65,245007.0
2020-10-21 15:50:00,35.64,35.7,35.54,35.54,689738.0,35.64,35.7,35.54,35.54,689738.0
2020-10-22 09:30:00,35.94,36.07,35.65,35.72,937737.0,35.94,36.07,35.65,35.72,937737.0
2020-10-22 09:40:00,35.71,35.94,35.66,35.77,640700.0,35.71,35.94,35.66,35.77,640700.0
2020-10-22 09:50:00,35.77,36.02,35.66,35.98,666039.0,35.77,36.02,35.66,35.98,666039.0
2020-10-22 10:00:00,35.98,36.25,35.93,36.13,829875.0,35.98,36.25,35.93,36.13,829875.0
2020-10-22 10:10:00,36.12,36.18,35.99,36.0,574742.0,36.12,36.18,35.99,36.0,574742.0
2020-10-22 10:20:00,35.98,36.01,35.67,35.76,633994.0,35.98,36.01,35.67,35.76,633994.0
2020-10-22 10:30:00,35.76,36.04,35.74,35.92,449157.0,35.76,36.04,35.74,35.92,449157.0
2020-10-22 10:40:00,35.92,36.05,35.81,36.04,445521.0,35.92,36.05,35.81,36.04,445521.0
2020-10-22 10:50:00,36.03,36.53,35.95,36.51,1202133.0,36.03,36.53,35.95,36.51,1202133.0
2020-10-22 11:00:00,36.51,36.6,36.33,36.45,665857.0,36.51,36.6,36.33,36.45,665857.0
2020-10-22 11:10:00,36.45,36.86,36.42,36.86,951517.0,36.45,36.86,36.42,36.86,951517.0
2020-10-22 11:20:00,36.85,36.97,36.56,36.59,1081607.0,36.85,36.97,36.56,36.59,1081607.0
2020-10-22 11:30:00,36.59,36.72,36.46,36.47,534311.0,36.59,36.72,36.46,36.47,534311.0
2020-10-22 11:40:00,36.47,36.53,36.38,36.47,431175.0,36.47,36.53,36.38,36.47,431175.0
2020-10-22 11:50:00,36.48,36.56,36.34,36.51,491177.0,36.48,36.56,36.34,36.51,491177.0
2020-10-22 12:00:00,36.51,36.63,36.22,36.34,668794.0,36.51,36.63,36.22,36.34,668794.0
2020-10-22 12:10:00,36.34,36.45,36.25,36.4,273463.0,36.34,36.45,36.25,36.4,273463.0
2020-10-22 12:20:00,36.4,36.45,36.16,36.24,487648.0,36.4,36.45,36.16,36.24,487648.0
2020-10-22 12:30:00,36.25,36.41,36.15,36.36,319443.0,36.25,36.41,36.15,36.36,319443.0
2020-10-22 12:40:00,36.36,36.4,36.27,36.32,219371.0,36.36,36.4,36.27,36.32,219371.0
2020-10-22 12:50:00,36.33,36.42,36.3,36.35,181879.0,36.33,36.42,36.3,36.35,181879.0
2020-10-22 13:00:00,36.36,36.55,36.36,36.51,287698.0,36.36,36.55,36.36,36.51,287698.0
2020-10-22 13:10:00,36.51,36.7,36.48,36.63,399148.0,36.51,36.7,36.48,36.63,399148.0
2020-10-22 13:20:00,36.64,36.64,36.48,36.49,354153.0,36.64,36.64,36.48,36.49,354153.0
2020-10-22 13:30:00,36.5,36.82,36.47,36.8,516724.0,36.5,36.82,36.47,36.8,516724.0
2020-10-22 13:40:00,36.8,37.1,36.75,37.05,795460.0,36.8,37.1,36.75,37.05,795460.0
2020-10-22 13:50:00,37.06,37.17,36.93,36.99,823245.0,37.06,37.17,36.93,36.99,823245.0
2020-10-22 14:00:00,36.98,37.05,36.81,36.9,452841.0,36.98,37.05,36.81,36.9,452841.0
2020-10-22 14:10:00,36.88,37.09,36.86,37.02,578813.0,36.88,37.09,36.86,37.02,578813.0
2020-10-22 14:20:00,37.02,37.15,36.96,37.0,367404.0,37.02,37.15,36.96,37.0,367404.0
2020-10-22 14:30:00,36.99,37.15,36.95,37.06,412343.0,36.99,37.15,36.95,37.06,412343.0
2020-10-22 14:40:00,37.05,37.12,37.01,37.06,336640.0,37.05,37.12,37.01,37.06,336640.0
2020-10-22 14:50:00,37.07,37.23,37.07,37.16,483330.0,37.07,37.23,37.07,37.16,483330.0
2020-10-22 15:00:00,37.16,37.25,37.12,37.16,355930.0,37.16,37.25,37.12,37.16,355930.0
2020-10-22 15:10:00,37.16,37.31,37.13,37.3,749797.0,37.16,37.31,37.13,37.3,749797.0
2020-10-22 15:20:00,37.3,37.42,37.28,37.4,470460.0,37.3,37.42,37.28,37.4,470460.0
2020-10-22 15:30:00,37.4,37.45,37.34,37.36,534020.0,37.4,37.45,37.34,37.36,534020.0
2020-10-22 15:40:00,37.36,37.38,37.23,37.26,619110.0,37.36,37.38,37.23,37.26,619110.0
2020-10-22 15:50:00,37.27,37.35,37.13,37.24,1155957.0,37.27,37.35,37.13,37.24,1155957.0
2020-10-23 09:30:00,37.09,37.18,36.8,36.97,1057027.0,37.09,37.18,36.8,36.97,1057027.0
2020-10-23 09:40:00,36.96,37.09,36.71,36.81,692448.0,36.96,37.09,36.71,36.81,692448.0
2020-10-23 09:50:00,36.8,36.83,36.52,36.76,625876.0,36.8,36.83,36.52,36.76,625876.0
2020-10-23 10:00:00,36.76,37.21,36.74,36.86,1140734.0,36.76,37.21,36.74,36.86,1140734.0
2020-10-23 10:10:00,36.85,37.13,36.84,36.88,548313.0,36.85,37.13,36.84,36.88,548313.0
2020-10-23 10:20:00,36.9,37.17,36.88,37.16,449699.0,36.9,37.17,36.88,37.16,449699.0
2020-10-23 10:30:00,37.16,37.7,37.15,37.7,775492.0,37.16,37.7,37.15,37.7,775492.0
2020-10-23 10:40:00,37.7,37.85,37.58,37.82,814082.0,37.7,37.85,37.58,37.82,814082.0
2020-10-23 10:50:00,37.83,37.92,37.76,37.84,692191.0,37.83,37.92,37.76,37.84,692191.0
2020-10-23 11:00:00,37.84,37.89,37.55,37.73,774940.0,37.84,37.89,37.55,37.73,774940.0
2020-10-23 11:10:00,37.73,38.0,37.7,37.92,599112.0,37.73,38.0,37.7,37.92,599112.0
2020-10-23 11:20:00,37.92,37.92,37.63,37.72,531838.0,37.92,37.92,37.63,37.72,531838.0
2020-10-23 11:30:00,37.72,37.79,37.66,37.67,295930.0,37.72,37.79,37.66,37.67,295930.0
2020-10-23 11:40:00,37.67,37.7,37.39,37.43,481205.0,37.67,37.7,37.39,37.43,481205.0
2020-10-23 11:50:00,37.43,37.54,37.35,37.4,356643.0,37.43,37.54,37.35,37.4,356643.0
2020-10-23 12:00:00,37.41,37.5,37.27,37.48,405298.0,37.41,37.5,37.27,37.48,405298.0
2020-10-23 12:10:00,37.48,37.5,37.18,37.3,514019.0,37.48,37.5,37.18,37.3,514019.0
2020-10-23 12:20:00,37.3,37.34,37.15,37.29,411991.0,37.3,37.34,37.15,37.29,411991.0
2020-10-23 12:30:00,37.28,37.36,37.24,37.34,315928.0,37.28,37.36,37.24,37.34,315928.0
2020-10-23 12:40:00,37.34,37.42,37.25,37.25,282849.0,37.34,37.42,37.25,37.25,282849.0
2020-10-23 12:50:00,37.26,37.48,37.25,37.36,307992.0,37.26,37.48,37.25,37.36,307992.0
2020-10-23 13:00:00,37.37,37.5,37.36,37.43,287191.0,37.37,37.5,37.36,37.43,287191.0
2020-10-23 13:10:00,37.43,37.49,37.38,37.47,253745.0,37.43,37.49,37.38,37.47,253745.0
2020-10-23 13:20:00,37.48,37.67,37.46,37.67,389868.0,37.48,37.67,37.46,37.67,389868.0
2020-10-23 13:30:00,37.67,37.76,37.64,37.67,328032.0,37.67,37.76,37.64,37.67,328032.0
2020-10-23 13:40:00,37.68,37.79,37.65,37.77,231251.0,37.68,37.79,37.65,37.77,231251.0
2020-10-23 13:50:00,37.77,37.86,37.72,37.85,286123.0,37.77,37.86,37.72,37.85,286123.0
2020-10-23 14:00:00,37.84,37.85,37.75,37.81,248684.0,37.84,37.85,37.75,37.81,248684.0
2020-10-23 14:10:00,37.8,37.81,37.63,37.75,302659.0,37.8,37.81,37.63,37.75,302659.0
2020-10-23 14:20:00,37.75,37.91,37.74,37.89,314150.0,37.75,37.91,37.74,37.89,314150.0
2020-10-23 14:30:00,37.89,37.95,37.83,37.84,292781.0,37.89,37.95,37.83,37.84,292781.0
2020-10-23 14:40:00,37.83,37.9,37.76,37.83,335503.0,37.83,37.9,37.76,37.83,335503.0
2020-10-23 14:50:00,37.84,37.94,37.82,37.92,337263.0,37.84,37.94,37.82,37.92,337263.0
2020-10-23 15:00:00,37.93,37.99,37.92,37.94,392107.0,37.93,37.99,37.92,37.94,392107.0
2020-10-23 15:10:00,37.93,38.0,37.92,37.93,291852.0,37.93,38.0,37.92,37.93,291852.0
2020-10-23 15:20:00,37.94,37.99,37.92,37.95,315790.0,37.94,37.99,37.92,37.95,315790.0
2020-10-23 15:30:00,37.96,38.05,37.94,38.04,577772.0,37.96,38.05,37.94,38.04,577772.0
2020-10-23 15:40:00,38.04,38.07,38.01,38.06,484130.0,38.04,38.07,38.01,38.06,484130.0
2020-10-23 15:50:00,38.07,38.1,37.97,38.0,989785.0,38.07,38.1,37.97,38.0,989785.0
2020-10-26 09:30:00,37.37,37.4,36.42,36.54,1679292.0,37.37,37.4,36.42,36.54,1679292.0
2020-10-26 09:40:00,36.54,36.68,36.3,36.34,989557.0,36.54,36.68,36.3,36.34,989557.0
2020-10-26 09:50:00,36.34,36.62,36.28,36.58,832400.0,36.34,36.62,36.28,36.58,832400.0
2020-10-26 10:00:00,36.58,36.58,36.23,36.26,785904.0,36.58,36.58,36.23,36.26,785904.0
2020-10-26 10:10:00,36.26,36.42,36.16,36.34,559319.0,36.26,36.42,36.16,36.34,559319.0
2020-10-26 10:20:00,36.34,36.37,36.09,36.12,479065.0,36.34,36.37,36.09,36.12,479065.0
2020-10-26 10:30:00,36.12,36.13,35.92,35.92,755501.0,36.12,36.13,35.92,35.92,755501.0
2020-10-26 10:40:00,35.92,36.13,35.89,36.05,569772.0,35.92,36.13,35.89,36.05,569772.0
2020-10-26 10:50:00,36.04,36.07,35.64,35.64,600811.0,36.04,36.07,35.64,35.64,600811.0
2020-10-26 11:00:00,35.64,35.79,35.54,35.7,708827.0,35.64,35.79,35.54,35.7,708827.0
2020-10-26 11:10:00,35.71,35.87,35.62,35.66,487731.0,35.71,35.87,35.62,35.66,487731.0
2020-10-26 11:20:00,35.67,35.8,35.6,35.69,523297.0,35.67,35.8,35.6,35.69,523297.0
2020-10-26 11:30:00,35.68,35.7,35.55,35.61,384323.0,35.68,35.7,35.55,35.61,384323.0
2020-10-26 11:40:00,35.6,35.6,35.44,35.52,557692.0,35.6,35.6,35.44,35.52,557692.0
2020-10-26 11:50:00,35.52,35.57,35.4,35.5,317857.0,35.52,35.57,35.4,35.5,317857.0
2020-10-26 12:00:00,35.5,35.58,35.38,35.42,330326.0,35.5,35.58,35.38,35.42,330326.0
2020-10-26 12:10:00,35.41,35.44,35.32,35.39,257684.0,35.41,35.44,35.32,35.39,257684.0
2020-10-26 12:20:00,35.39,35.47,35.32,35.34,422798.0,35.39,35.47,35.32,35.34,422798.0
2020-10-26 12:30:00,35.35,35.35,35.16,35.21,521826.0,35.35,35.35,35.16,35.21,521826.0
2020-10-26 12:40:00,35.2,35.27,35.01,35.02,558830.0,35.2,35.27,35.01,35.02,558830.0
2020-10-26 12:50:00,35.02,35.08,34.89,35.07,793700.0,35.02,35.08,34.89,35.07,793700.0
2020-10-26 13:00:00,35.07,35.08,34.87,34.88,632230.0,35.07,35.08,34.87,34.88,632230.0
2020-10-26 13:10:00,34.89,34.98,34.84,34.84,372463.0,34.89,34.98,34.84,34.84,372463.0
2020-10-26 13:20:00,34.84,34.94,34.76,34.79,506405.0,34.84,34.94,34.76,34.79,506405.0
2020-10-26 13:30:00,34.78,34.94,34.67,34.94,477125.0,34.78,34.94,34.67,34.94,477125.0
2020-10-26 13:40:00,34.94,35.22,34.89,35.19,656792.0,34.94,35.22,34.89,35.19,656792.0
2020-10-26 13:50:00,35.2,35.31,35.15,35.29,615416.0,35.2,35.31,35.15,35.29,615416.0
2020-10-26 14:00:00,35.29,35.49,35.26,35.46,499829.0,35.29,35.49,35.26,35.46,499829.0
2020-10-26 14:10:00,35.47,35.5,35.2,35.26,511646.0,35.47,35.5,35.2,35.26,511646.0
2020-10-26 14:20:00,35.25,35.41,35.13,35.37,436523.0,35.25,35.41,35.13,35.37,436523.0
2020-10-26 14:30:00,35.37,35.38,35.17,35.18,366268.0,35.37,35.38,35.17,35.18,366268.0
2020-10-26 14:40:00,35.16,35.28,35.1,35.13,319962.0,35.16,35.28,35.1,35.13,319962.0
2020-10-26 14:50:00,35.14,35.21,35.06,35.08,305819.0,35.14,35.21,35.06,35.08,305819.0
2020-10-26 15:00:00,35.08,35.12,34.9,34.93,408965.0,35.08,35.12,34.9,34.93,408965.0
2020-10-26 15:10:00,34.93,35.0,34.86,34.95,376929.0,34.93,35.0,34.86,34.95,376929.0
2020-10-26 15:20:00,34.95,35.21,34.95,35.11,583979.0,34.95,35.21,34.95,35.11,583979.0
2020-10-26 15:30:00,35.12,35.39,35.09,35.29,660600.0,35.12,35.39,35.09,35.29,660600.0
2020-10-26 15:40:00,35.3,35.42,35.16,35.22,818607.0,35.3,35.42,35.16,35.22,818607.0
2020-10-26 15:50:00,35.2,35.37,35.19,35.36,1153881.0,35.2,35.37,35.19,35.36,1153881.0
2020-10-27 09:30:00,35.11,35.55,34.96,35.42,1135847.0,35.11,35.55,34.96,35.42,1135847.0
2020-10-27 09:40:00,35.42,35.43,34.97,35.18,802688.0,35.42,35.43,34.97,35.18,802688.0
2020-10-27 09:50:00,35.19,35.31,35.06,35.29,514904.0,35.19,35.31,35.06,35.29,514904.0
2020-10-27 10:00:00,35.29,35.65,35.27,35.48,626868.0,35.29,35.65,35.27,35.48,626868.0
2020-10-27 10:10:00,35.48,35.55,35.08,35.11,511980.0,35.48,35.55,35.08,35.11,511980.0
2020-10-27 10:20:00,35.11,35.12,34.88,35.05,785791.0,35.11,35.12,34.88,35.05,785791.0
2020-10-27 10:30:00,35.05,35.11,34.78,34.83,737775.0,35.05,35.11,34.78,34.83,737775.0
2020-10-27 10:40:00,34.83,34.99,34.72,34.95,620358.0,34.83,34.99,34.72,34.95,620358.0
2020-10-27 10:50:00,34.96,34.96,34.69,34.74,575569.0,34.96,34.96,34.69,34.74,575569.0
2020-10-27 11:00:00,34.75,34.95,34.72,34.9,436582.0,34.75,34.95,34.72,34.9,436582.0
2020-10-27 11:10:00,34.9,35.06,34.86,34.88,483409.0,34.9,35.06,34.86,34.88,483409.0
2020-10-27 11:20:00,34.89,34.89,34.76,34.83,392635.0,34.89,34.89,34.76,34.83,392635.0
2020-10-27 11:30:00,34.83,34.85,34.69,34.76,396294.0,34.83,34.85,34.69,34.76,396294.0
2020-10-27 11:40:00,34.76,34.87,34.71,34.82,321411.0,34.76,34.87,34.71,34.82,321411.0
2020-10-27 11:50:00,34.83,34.9,34.8,34.89,244697.0,34.83,34.9,34.8,34.89,244697.0
2020-10-27 12:00:00,34.89,34.9,34.79,34.82,219665.0,34.89,34.9,34.79,34.82,219665.0
2020-10-27 12:10:00,34.82,34.84,34.74,34.8,247119.0,34.82,34.84,34.74,34.8,247119.0
2020-10-27 12:20:00,34.8,34.85,34.75,34.76,189463.0,34.8,34.85,34.75,34.76,189463.0
2020-10-27 12:30:00,34.75,34.78,34.6,34.61,215324.0,34.75,34.78,34.6,34.61,215324.0
2020-10-27 12:40:00,34.6,34.63,34.5,34.54,378818.0,34.6,34.63,34.5,34.54,378818.0
2020-10-27 12:50:00,34.54,34.55,34.41,34.5,395558.0,34.54,34.55,34.41,34.5,395558.0
2020-10-27 13:00:00,34.5,34.5,34.4,34.42,282543.0,34.5,34.5,34.4,34.42,282543.0
2020-10-27 13:10:00,34.41,34.5,34.38,34.48,242815.0,34.41,34.5,34.38,34.48,242815.0
2020-10-27 13:20:00,34.47,34.61,34.43,34.61,296638.0,34.47,34.61,34.43,34.61,296638.0
2020-10-27 13:30:00,34.6,34.64,34.53,34.55,287509.0,34.6,34.64,34.53,34.55,287509.0
2020-10-27 13:40:00,34.55,34.66,34.53,34.66,230183.0,34.55,34.66,34.53,34.66,230183.0
2020-10-27 13:50:00,34.66,34.71,34.58,34.61,224220.0,34.66,34.71,34.58,34.61,224220.0
2020-10-27 14:00:00,34.6,34.64,34.53,34.55,151541.0,34.6,34.64,34.53,34.55,151541.0
2020-10-27 14:10:00,34.55,34.55,34.39,34.42,308611.0,34.55,34.55,34.39,34.42,308611.0
2020-10-27 14:20:00,34.43,34.49,34.41,34.43,223469.0,34.43,34.49,34.41,34.43,223469.0
2020-10-27 14:30:00,34.43,34.47,34.39,34.44,211847.0,34.43,34.47,34.39,34.44,211847.0
2020-10-27 14:40:00,34.44,34.51,34.4,34.42,249786.0,34.44,34.51,34.4,34.42,249786.0
2020-10-27 14:50:00,34.41,34.48,34.37,34.45,172337.0,34.41,34.48,34.37,34.45,172337.0
2020-10-27 15:00:00,34.46,34.47,34.15,34.26,486968.0,34.46,34.47,34.15,34.26,486968.0
2020-10-27 15:10:00,34.26,34.3,34.18,34.26,333144.0,34.26,34.3,34.18,34.26,333144.0
2020-10-27 15:20:00,34.26,34.42,34.23,34.35,305875.0,34.26,34.42,34.23,34.35,305875.0
2020-10-27 15:30:00,34.35,34.42,34.31,34.33,251670.0,34.35,34.42,34.31,34.33,251670.0
2020-10-27 15:40:00,34.32,34.34,34.26,34.29,351856.0,34.32,34.34,34.26,34.29,351856.0
2020-10-27 15:50:00,34.28,34.3,34.15,34.18,811381.0,34.28,34.3,34.15,34.18,811381.0
2020-10-28 09:30:00,33.15,33.66,32.75,32.77,1767026.0,33.15,33.66,32.75,32.77,1767026.0
2020-10-28 09:40:00,32.78,33.2,32.77,33.02,1133311.0,32.78,33.2,32.77,33.02,1133311.0
2020-10-28 09:50:00,33.02,33.17,32.6,32.67,886315.0,33.02,33.17,32.6,32.67,886315.0
2020-10-28 10:00:00,32.68,32.73,32.44,32.57,755210.0,32.68,32.73,32.44,32.57,755210.0
2020-10-28 10:10:00,32.58,32.79,32.56,32.63,525389.0,32.58,32.79,32.56,32.63,525389.0
2020-10-28 10:20:00,32.63,32.71,32.44,32.53,703210.0,32.63,32.71,32.44,32.53,703210.0
2020-10-28 10:30:00,32.52,32.53,32.32,32.44,691859.0,32.52,32.53,32.32,32.44,691859.0
2020-10-28 10:40:00,32.43,32.5,32.22,32.23,459230.0,32.43,32.5,32.22,32.23,459230.0
2020-10-28 10:50:00,32.23,32.33,32.16,32.2,559495.0,32.23,32.33,32.16,32.2,559495.0
2020-10-28 11:00:00,32.19,32.39,32.16,32.28,384367.0,32.19,32.39,32.16,32.28,384367.0
2020-10-28 11:10:00,32.28,32.33,32.18,32.25,485036.0,32.28,32.33,32.18,32.25,485036.0
2020-10-28 11:20:00,32.25,32.43,32.21,32.39,449020.0,32.25,32.43,32.21,32.39,449020.0
2020-10-28 11:30:00,32.38,32.42,32.22,32.3,374415.0,32.38,32.42,32.22,32.3,374415.0
2020-10-28 11:40:00,32.3,32.74,32.29,32.71,620632.0,32.3,32.74,32.29,32.71,620632.0
2020-10-28 11:50:00,32.71,32.96,32.67,32.94,482868.0,32.71,32.96,32.67,32.94,482868.0
2020-10-28 12:00:00,32.94,33.27,32.91,33.21,598819.0,32.94,33.27,32.91,33.21,598819.0
2020-10-28 12:10:00,33.22,33.25,33.03,33.1,580964.0,33.22,33.25,33.03,33.1,580964.0
2020-10-28 12:20:00,33.1,33.14,32.97,33.02,318472.0,33.1,33.14,32.97,33.02,318472.0
2020-10-28 12:30:00,33.02,33.09,32.82,32.83,311617.0,33.02,33.09,32.82,32.83,311617.0
2020-10-28 12:40:00,32.82,32.83,32.65,32.69,358850.0,32.82,32.83,32.65,32.69,358850.0
2020-10-28 12:50:00,32.69,32.84,32.6,32.82,300166.0,32.69,32.84,32.6,32.82,300166.0
2020-10-28 13:00:00,32.81,32.84,32.64,32.68,235087.0,32.81,32.84,32.64,32.68,235087.0
2020-10-28 13:10:00,32.68,32.72,32.47,32.59,334871.0,32.68,32.72,32.47,32.59,334871.0
2020-10-28 13:20:00,32.59,32.67,32.49,32.67,247957.0,32.59,32.67,32.49,32.67,247957.0
2020-10-28 13:30:00,32.66,32.86,32.51,32.84,372060.0,32.66,32.86,32.51,32.84,372060.0
2020-10-28 13:40:00,32.84,32.85,32.56,32.63,264542.0,32.84,32.85,32.56,32.63,264542.0
2020-10-28 13:50:00,32.62,32.72,32.59,32.64,202636.0,32.62,32.72,32.59,32.64,202636.0
2020-10-28 14:00:00,32.63,32.65,32.5,32.53,205916.0,32.63,32.65,32.5,32.53,205916.0
2020-10-28 14:10:00,32.53,32.56,32.44,32.53,301910.0,32.53,32.56,32.44,32.53,301910.0
2020-10-28 14:20:00,32.52,32.82,32.5,32.76,392796.0,32.52,32.82,32.5,32.76,392796.0
2020-10-28 14:30:00,32.76,32.83,32.65,32.73,347568.0,32.76,32.83,32.65,32.73,347568.0
2020-10-28 14:40:00,32.72,32.93,32.72,32.86,308010.0,32.72,32.93,32.72,32.86,308010.0
2020-10-28 14:50:00,32.87,33.08,32.79,32.98,390878.0,32.87,33.08,32.79,32.98,390878.0
2020-10-28 15:00:00,32.98,33.0,32.8,32.83,297570.0,32.98,33.0,32.8,32.83,297570.0
2020-10-28 15:10:00,32.82,32.87,32.74,32.76,247246.0,32.82,32.87,32.74,32.76,247246.0
2020-10-28 15:20:00,32.76,32.91,32.73,32.79,383168.0,32.76,32.91,32.73,32.79,383168.0
2020-10-28 15:30:00,32.79,32.9,32.75,32.77,280941.0,32.79,32.9,32.75,32.77,280941.0
2020-10-28 15:40:00,32.78,32.87,32.67,32.73,522957.0,32.78,32.87,32.67,32.73,522957.0
2020-10-28 15:50:00,32.72,32.73,32.55,32.62,952111.0,32.72,32.73,32.55,32.62,952111.0
2020-10-29 09:30:00,32.62,32.86,32.43,32.72,993462.0,32.62,32.86,32.43,32.72,993462.0
2020-10-29 09:40:00,32.71,33.22,32.56,33.15,746157.0,32.71,33.22,32.56,33.15,746157.0
2020-10-29 09:50:00,33.15,33.36,33.04,33.15,600165.0,33.15,33.36,33.04,33.15,600165.0
2020-10-29 10:00:00,33.17,33.39,33.08,33.26,484706.0,33.17,33.39,33.08,33.26,484706.0
2020-10-29 10:10:00,33.26,33.37,33.11,33.35,468338.0,33.26,33.37,33.11,33.35,468338.0
2020-10-29 10:20:00,33.37,33.67,33.2,33.56,564942.0,33.37,33.67,33.2,33.56,564942.0
2020-10-29 10:30:00,33.57,33.75,33.56,33.65,673799.0,33.57,33.75,33.56,33.65,673799.0
2020-10-29 10:40:00,33.65,33.72,33.49,33.61,476195.0,33.65,33.72,33.49,33.61,476195.0
2020-10-29 10:50:00,33.62,33.71,33.29,33.33,589949.0,33.62,33.71,33.29,33.33,589949.0
2020-10-29 11:00:00,33.32,33.35,33.04,33.04,414387.0,33.32,33.35,33.04,33.04,414387.0
2020-10-29 11:10:00,33.04,33.17,32.99,33.15,553381.0,33.04,33.17,32.99,33.15,553381.0
2020-10-29 11:20:00,33.15,33.28,33.09,33.15,284387.0,33.15,33.28,33.09,33.15,284387.0
2020-10-29 11:30:00,33.17,33.21,33.03,33.16,255246.0,33.17,33.21,33.03,33.16,255246.0
2020-10-29 11:40:00,33.17,33.2,32.99,33.01,297869.0,33.17,33.2,32.99,33.01,297869.0
2020-10-29 11:50:00,33.01,33.16,32.92,32.99,431525.0,33.01,33.16,32.92,32.99,431525.0
2020-10-29 12:00:00,32.99,33.17,32.94,33.07,341742.0,32.99,33.17,32.94,33.07,341742.0
2020-10-29 12:10:00,33.07,33.25,33.05,33.15,374347.0,33.07,33.25,33.05,33.15,374347.0
2020-10-29 12:20:00,33.16,33.19,33.03,33.18,239146.0,33.16,33.19,33.03,33.18,239146.0
2020-10-29 12:30:00,33.18,33.2,33.1,33.15,155172.0,33.18,33.2,33.1,33.15,155172.0
2020-10-29 12:40:00,33.14,33.29,33.12,33.13,234754.0,33.14,33.29,33.12,33.13,234754.0
2020-10-29 12:50:00,33.14,33.18,33.05,33.1,193464.0,33.14,33.18,33.05,33.1,193464.0
2020-10-29 13:00:00,33.11,33.14,32.99,33.02,148655.0,33.11,33.14,32.99,33.02,148655.0
2020-10-29 13:10:00,33.02,33.03,32.94,32.97,180362.0,33.02,33.03,32.94,32.97,180362.0
2020-10-29 13:20:00,32.97,33.16,32.94,33.13,207009.0,32.97,33.16,32.94,33.13,207009.0
2020-10-29 13:30:00,33.14,33.25,33.1,33.23,257206.0,33.14,33.25,33.1,33.23,257206.0
2020-10-29 13:40:00,33.23,33.37,33.22,33.37,218667.0,33.23,33.37,33.22,33.37,218667.0
2020-10-29 13:50:00,33.38,33.49,33.36,33.48,317746.0,33.38,33.49,33.36,33.48,317746.0
2020-10-29 14:00:00,33.48,33.5,33.36,33.47,412794.0,33.48,33.5,33.36,33.47,412794.0
2020-10-29 14:10:00,33.48,33.52,33.41,33.49,344973.0,33.48,33.52,33.41,33.49,344973.0
2020-10-29 14:20:00,33.48,33.61,33.46,33.53,417770.0,33.48,33.61,33.46,33.53,417770.0
2020-10-29 14:30:00,33.53,33.59,33.42,33.44,328170.0,33.53,33.59,33.42,33.44,328170.0
2020-10-29 14:40:00,33.45,33.51,33.28,33.35,386634.0,33.45,33.51,33.28,33.35,386634.0
2020-10-29 14:50:00,33.35,33.55,33.34,33.54,257025.0,33.35,33.55,33.34,33.54,257025.0
2020-10-29 15:00:00,33.54,33.6,33.49,33.53,302688.0,33.54,33.6,33.49,33.53,302688.0
2020-10-29 15:10:00,33.52,33.55,33.29,33.39,360645.0,33.52,33.55,33.29,33.39,360645.0
2020-10-29 15:20:00,33.39,33.55,33.37,33.55,292918.0,33.39,33.55,33.37,33.55,292918.0
2020-10-29 15:30:00,33.55,33.63,33.54,33.62,366270.0,33.55,33.63,33.54,33.62,366270.0
2020-10-29 15:40:00,33.62,33.7,33.56,33.61,422055.0,33.62,33.7,33.56,33.61,422055.0
2020-10-29 15:50:00,33.61,33.69,33.56,33.56,839972.0,33.61,33.69,33.56,33.56,839972.0
2020-10-30 09:30:00,33.15,33.75,33.14,33.58,1078735.0,33.15,33.75,33.14,33.58,1078735.0
2020-10-30 09:40:00,33.55,33.55,33.05,33.05,678160.0,33.55,33.55,33.05,33.05,678160.0
2020-10-30 09:50:00,33.04,33.55,33.03,33.52,588233.0,33.04,33.55,33.03,33.52,588233.0
2020-10-30 10:00:00,33.51,33.95,33.46,33.9,669841.0,33.51,33.95,33.46,33.9,669841.0
2020-10-30 10:10:00,33.89,33.91,33.43,33.52,526931.0,33.89,33.91,33.43,33.52,526931.0
2020-10-30 10:20:00,33.54,33.56,33.17,33.22,533097.0,33.54,33.56,33.17,33.22,533097.0
2020-10-30 10:30:00,33.21,33.34,33.08,33.28,430355.0,33.21,33.34,33.08,33.28,430355.0
2020-10-30 10:40:00,33.28,33.28,32.88,32.91,571165.0,33.28,33.28,32.88,32.91,571165.0
2020-10-30 10:50:00,32.92,33.14,32.83,32.83,470762.0,32.92,33.14,32.83,32.83,470762.0
2020-10-30 11:00:00,32.84,33.29,32.83,33.11,537605.0,32.84,33.29,32.83,33.11,537605.0
2020-10-30 11:10:00,33.1,33.52,33.1,33.4,443148.0,33.1,33.52,33.1,33.4,443148.0
2020-10-30 11:20:00,33.41,33.54,33.32,33.34,303364.0,33.41,33.54,33.32,33.34,303364.0
2020-10-30 11:30:00,33.33,33.39,33.24,33.25,168801.0,33.33,33.39,33.24,33.25,168801.0
2020-10-30 11:40:00,33.26,33.28,33.09,33.24,295375.0,33.26,33.28,33.09,33.24,295375.0
2020-10-30 11:50:00,33.23,33.4,33.2,33.39,227476.0,33.23,33.4,33.2,33.39,227476.0
2020-10-30 12:00:00,33.39,33.58,33.37,33.47,268093.0,33.39,33.58,33.37,33.47,268093.0
2020-10-30 12:10:00,33.48,33.48,33.25,33.38,283158.0,33.48,33.48,33.25,33.38,283158.0
2020-10-30 12:20:00,33.38,33.4,33.21,33.32,206974.0,33.38,33.4,33.21,33.32,206974.0
2020-10-30 12:30:00,33.32,33.34,33.2,33.24,215566.0,33.32,33.34,33.2,33.24,215566.0
2020-10-30 12:40:00,33.23,33.35,33.22,33.33,114262.0,33.23,33.35,33.22,33.33,114262.0
2020-10-30 12:50:00,33.32,33.32,33.12,33.14,99140.0,33.32,33.32,33.12,33.14,99140.0
2020-10-30 13:00:00,33.13,33.31,33.1,33.24,217875.0,33.13,33.31,33.1,33.24,217875.0
2020-10-30 13:10:00,33.25,33.28,33.17,33.23,121866.0,33.25,33.28,33.17,33.23,121866.0
2020-10-30 13:20:00,33.22,33.27,33.18,33.23,100993.0,33.22,33.27,33.18,33.23,100993.0
2020-10-30 13:30:00,33.23,33.23,32.98,33.04,246340.0,33.23,33.23,32.98,33.04,246340.0
2020-10-30 13:40:00,33.03,33.52,33.02,33.51,521983.0,33.03,33.52,33.02,33.51,521983.0
2020-10-30 13:50:00,33.52,33.69,33.29,33.63,720364.0,33.52,33.69,33.29,33.63,720364.0
2020-10-30 14:00:00,33.66,33.93,33.58,33.91,854945.0,33.66,33.93,33.58,33.91,854945.0
2020-10-30 14:10:00,33.9,34.02,33.65,33.83,783422.0,33.9,34.02,33.65,33.83,783422.0
2020-10-30 14:20:00,33.84,33.92,33.57,33.61,587845.0,33.84,33.92,33.57,33.61,587845.0
2020-10-30 14:30:00,33.62,33.79,33.54,33.72,395735.0,33.62,33.79,33.54,33.72,395735.0
2020-10-30 14:40:00,33.72,33.73,33.58,33.72,364632.0,33.72,33.73,33.58,33.72,364632.0
2020-10-30 14:50:00,33.72,33.82,33.65,33.69,350140.0,33.72,33.82,33.65,33.69,350140.0
2020-10-30 15:00:00,33.69,33.72,33.6,33.65,367105.0,33.69,33.72,33.6,33.65,367105.0
2020-10-30 15:10:00,33.65,33.79,33.63,33.69,320754.0,33.65,33.79,33.63,33.69,320754.0
2020-10-30 15:20:00,33.69,33.75,33.61,33.61,275372.0,33.69,33.75,33.61,33.61,275372.0
2020-10-30 15:30:00,33.6,33.65,33.42,33.52,379472.0,33.6,33.65,33.42,33.52,379472.0
2020-10-30 15:40:00,33.52,33.6,33.46,33.54,374312.0,33.52,33.6,33.46,33.54,374312.0
2020-10-30 15:50:00,33.54,33.89,33.52,33.88,987780.0,33.54,33.89,33.52,33.88,987780.0
2020-11-02 09:30:00,34.08,34.1,33.53,33.57,873473.0,34.08,34.1,33.53,33.57,873473.0
2020-11-02 09:40:00,33.58,33.58,33.26,33.47,594940.0,33.58,33.58,33.26,33.47,594940.0
2020-11-02 09:50:00,33.46,33.52,32.95,33.21,691628.0,33.46,33.52,32.95,33.21,691628.0
2020-11-02 10:00:00,33.24,33.45,33.18,33.26,460340.0,33.24,33.45,33.18,33.26,460340.0
2020-11-02 10:10:00,33.26,33.52,33.21,33.51,421168.0,33.26,33.52,33.21,33.51,421168.0
2020-11-02 10:20:00,33.5,33.58,33.33,33.38,444711.0,33.5,33.58,33.33,33.38,444711.0
2020-11-02 10:30:00,33.38,33.45,33.3,33.36,356059.0,33.38,33.45,33.3,33.36,356059.0
2020-11-02 10:40:00,33.36,33.46,33.26,33.4,304208.0,33.36,33.46,33.26,33.4,304208.0
2020-11-02 10:50:00,33.4,33.6,33.36,33.58,429988.0,33.4,33.6,33.36,33.58,429988.0
2020-11-02 11:00:00,33.58,33.7,33.52,33.7,660033.0,33.58,33.7,33.52,33.7,660033.0
2020-11-02 11:10:00,33.7,33.72,33.58,33.69,401874.0,33.7,33.72,33.58,33.69,401874.0
2020-11-02 11:20:00,33.7,33.78,33.61,33.74,290409.0,33.7,33.78,33.61,33.74,290409.0
2020-11-02 11:30:00,33.75,33.75,33.55,33.6,300653.0,33.75,33.75,33.55,33.6,300653.0
2020-11-02 11:40:00,33.61,33.79,33.58,33.72,234032.0,33.61,33.79,33.58,33.72,234032.0
2020-11-02 11:50:00,33.72,33.79,33.67,33.76,197961.0,33.72,33.79,33.67,33.76,197961.0
2020-11-02 12:00:00,33.76,33.82,33.71,33.79,191083.0,33.76,33.82,33.71,33.79,191083.0
2020-11-02 12:10:00,33.78,33.8,33.64,33.66,162719.0,33.78,33.8,33.64,33.66,162719.0
2020-11-02 12:20:00,33.66,33.67,33.58,33.63,146883.0,33.66,33.67,33.58,33.63,146883.0
2020-11-02 12:30:00,33.63,33.65,33.47,33.47,226262.0,33.63,33.65,33.47,33.47,226262.0
2020-11-02 12:40:00,33.47,33.5,33.35,33.42,248626.0,33.47,33.5,33.35,33.42,248626.0
2020-11-02 12:50:00,33.42,33.56,33.38,33.54,163779.0,33.42,33.56,33.38,33.54,163779.0
2020-11-02 13:00:00,33.53,33.55,33.38,33.43,184295.0,33.53,33.55,33.38,33.43,184295.0
2020-11-02 13:10:00,33.43,33.45,33.21,33.25,286445.0,33.43,33.45,33.21,33.25,286445.0
2020-11-02 13:20:00,33.25,33.28,33.12,33.28,245779.0,33.25,33.28,33.12,33.28,245779.0
2020-11-02 13:30:00,33.28,33.39,33.24,33.31,215673.0,33.28,33.39,33.24,33.31,215673.0
2020-11-02 13:40:00,33.32,33.49,33.31,33.44,253558.0,33.32,33.49,33.31,33.44,253558.0
2020-11-02 13:50:00,33.44,33.46,33.29,33.33,193122.0,33.44,33.46,33.29,33.33,193122.0
2020-11-02 14:00:00,33.32,33.4,33.28,33.4,189390.0,33.32,33.4,33.28,33.4,189390.0
2020-11-02 14:10:00,33.4,33.45,33.35,33.42,150535.0,33.4,33.45,33.35,33.42,150535.0
2020-11-02 14:20:00,33.42,33.6,33.4,33.59,285027.0,33.42,33.6,33.4,33.59,285027.0
2020-11-02 14:30:00,33.6,33.73,33.54,33.7,179617.0,33.6,33.73,33.54,33.7,179617.0
2020-11-02 14:40:00,33.69,33.89,33.66,33.78,341174.0,33.69,33.89,33.66,33.78,341174.0
2020-11-02 14:50:00,33.78,33.81,33.59,33.66,250484.0,33.78,33.81,33.59,33.66,250484.0
2020-11-02 15:00:00,33.65,33.75,33.59,33.61,203817.0,33.65,33.75,33.59,33.61,203817.0
2020-11-02 15:10:00,33.62,33.72,33.58,33.7,154090.0,33.62,33.72,33.58,33.7,154090.0
2020-11-02 15:20:00,33.7,33.77,33.69,33.73,188114.0,33.7,33.77,33.69,33.73,188114.0
2020-11-02 15:30:00,33.74,33.82,33.65,33.67,239726.0,33.74,33.82,33.65,33.67,239726.0
2020-11-02 15:40:00,33.68,33.73,33.58,33.73,281599.0,33.68,33.73,33.58,33.73,281599.0
2020-11-02 15:50:00,33.73,33.82,33.67,33.78,580131.0,33.73,33.82,33.67,33.78,580131.0
2020-11-03 09:30:00,34.33,34.68,34.21,34.6,1042063.0,34.33,34.68,34.21,34.6,1042063.0
2020-11-03 09:40:00,34.59,34.66,34.34,34.43,792501.0,34.59,34.66,34.34,34.43,792501.0
2020-11-03 09:50:00,34.43,34.57,34.36,34.47,550237.0,34.43,34.57,34.36,34.47,550237.0
2020-11-03 10:00:00,34.47,34.57,34.22,34.25,655880.0,34.47,34.57,34.22,34.25,655880.0
2020-11-03 10:10:00,34.25,34.27,34.07,34.14,443320.0,34.25,34.27,34.07,34.14,443320.0
2020-11-03 10:20:00,34.14,34.17,33.95,34.04,463070.0,34.14,34.17,33.95,34.04,463070.0
2020-11-03 10:30:00,34.03,34.12,33.88,34.11,428138.0,34.03,34.12,33.88,34.11,428138.0
2020-11-03 10:40:00,34.12,34.15,33.84,33.9,404008.0,34.12,34.15,33.84,33.9,404008.0
2020-11-03 10:50:00,33.89,34.13,33.84,34.12,444043.0,33.89,34.13,33.84,34.12,444043.0
2020-11-03 11:00:00,34.12,34.15,33.96,34.03,320854.0,34.12,34.15,33.96,34.03,320854.0
2020-11-03 11:10:00,34.03,34.17,34.01,34.05,348360.0,34.03,34.17,34.01,34.05,348360.0
2020-11-03 11:20:00,34.05,34.06,33.94,34.04,234091.0,34.05,34.06,33.94,34.04,234091.0
2020-11-03 11:30:00,34.05,34.09,33.94,34.08,232120.0,34.05,34.09,33.94,34.08,232120.0
2020-11-03 11:40:00,34.08,34.25,34.04,34.23,302342.0,34.08,34.25,34.04,34.23,302342.0
2020-11-03 11:50:00,34.22,34.29,34.0,34.17,474807.0,34.22,34.29,34.0,34.17,474807.0
2020-11-03 12:00:00,34.18,34.27,33.95,34.2,483305.0,34.18,34.27,33.95,34.2,483305.0
2020-11-03 12:10:00,34.2,34.28,34.0,34.17,376596.0,34.2,34.28,34.0,34.17,376596.0
2020-11-03 12:20:00,34.18,34.33,34.16,34.27,273914.0,34.18,34.33,34.16,34.27,273914.0
2020-11-03 12:30:00,34.27,34.28,34.03,34.2,325492.0,34.27,34.28,34.03,34.2,325492.0
2020-11-03 12:40:00,34.2,34.25,34.13,34.17,173550.0,34.2,34.25,34.13,34.17,173550.0
2020-11-03 12:50:00,34.18,34.22,33.98,34.04,268597.0,34.18,34.22,33.98,34.04,268597.0
2020-11-03 13:00:00,34.04,34.08,33.95,34.02,256167.0,34.04,34.08,33.95,34.02,256167.0
2020-11-03 13:10:00,34.02,34.05,33.95,33.99,222368.0,34.02,34.05,33.95,33.99,222368.0
2020-11-03 13:20:00,33.99,34.0,33.93,34.0,156351.0,33.99,34.0,33.93,34.0,156351.0
2020-11-03 13:30:00,34.0,34.04,33.93,33.97,140243.0,34.0,34.04,33.93,33.97,140243.0
2020-11-03 13:40:00,33.97,34.0,33.88,33.94,178595.0,33.97,34.0,33.88,33.94,178595.0
2020-11-03 13:50:00,33.95,33.96,33.76,33.89,267187.0,33.95,33.96,33.76,33.89,267187.0
2020-11-03 14:00:00,33.89,34.05,33.79,34.02,414004.0,33.89,34.05,33.79,34.02,414004.0
2020-11-03 14:10:00,34.02,34.09,33.83,33.9,454937.0,34.02,34.09,33.83,33.9,454937.0
2020-11-03 14:20:00,33.91,33.97,33.88,33.96,134358.0,33.91,33.97,33.88,33.96,134358.0
2020-11-03 14:30:00,33.97,34.05,33.83,33.94,576233.0,33.97,34.05,33.83,33.94,576233.0
2020-11-03 14:40:00,33.94,33.98,33.9,33.96,226613.0,33.94,33.98,33.9,33.96,226613.0
2020-11-03 14:50:00,33.96,33.97,33.92,33.96,117704.0,33.96,33.97,33.92,33.96,117704.0
2020-11-03 15:00:00,33.97,33.97,33.84,33.85,207016.0,33.97,33.97,33.84,33.85,207016.0
2020-11-03 15:10:00,33.86,33.93,33.78,33.86,223160.0,33.86,33.93,33.78,33.86,223160.0
2020-11-03 15:20:00,33.87,33.97,33.79,33.92,355792.0,33.87,33.97,33.79,33.92,355792.0
2020-11-03 15:30:00,33.93,34.09,33.84,34.03,402104.0,33.93,34.09,33.84,34.03,402104.0
2020-11-03 15:40:00,34.04,34.1,34.01,34.08,268201.0,34.04,34.1,34.01,34.08,268201.0
2020-11-03 15:50:00,34.08,34.19,34.01,34.02,474235.0,34.08,34.19,34.01,34.02,474235.0
2020-11-04 09:30:00,33.98,34.0,32.96,33.24,1452725.0,33.98,34.0,32.96,33.24,1452725.0
2020-11-04 09:40:00,33.24,33.81,33.19,33.75,665780.0,33.24,33.81,33.19,33.75,665780.0
2020-11-04 09:50:00,33.75,33.77,33.5,33.68,573029.0,33.75,33.77,33.5,33.68,573029.0
2020-11-04 10:00:00,33.69,33.79,33.5,33.78,525564.0,33.69,33.79,33.5,33.78,525564.0
2020-11-04 10:10:00,33.79,33.98,33.7,33.98,463219.0,33.79,33.98,33.7,33.98,463219.0
2020-11-04 10:20:00,33.98,34.22,33.93,33.98,662580.0,33.98,34.22,33.93,33.98,662580.0
2020-11-04 10:30:00,33.98,34.12,33.96,34.08,453236.0,33.98,34.12,33.96,34.08,453236.0
2020-11-04 10:40:00,34.08,34.25,33.88,34.2,527649.0,34.08,34.25,33.88,34.2,527649.0
2020-11-04 10:50:00,34.19,34.25,33.96,34.01,418581.0,34.19,34.25,33.96,34.01,418581.0
2020-11-04 11:00:00,34.01,34.05,33.89,33.94,316030.0,34.01,34.05,33.89,33.94,316030.0
2020-11-04 11:10:00,33.94,33.99,33.88,33.98,219831.0,33.94,33.99,33.88,33.98,219831.0
2020-11-04 11:20:00,33.98,34.07,33.92,33.98,289808.0,33.98,34.07,33.92,33.98,289808.0
2020-11-04 11:30:00,33.98,34.2,33.96,34.14,202111.0,33.98,34.2,33.96,34.14,202111.0
2020-11-04 11:40:00,34.14,34.21,34.08,34.08,241527.0,34.14,34.21,34.08,34.08,241527.0
2020-11-04 11:50:00,34.09,34.25,34.03,34.16,237516.0,34.09,34.25,34.03,34.16,237516.0
2020-11-04 12:00:00,34.16,34.23,34.11,34.15,185181.0,34.16,34.23,34.11,34.15,185181.0
2020-11-04 12:10:00,34.16,34.21,34.14,34.16,261672.0,34.16,34.21,34.14,34.16,261672.0
2020-11-04 12:20:00,34.16,34.23,34.04,34.05,237754.0,34.16,34.23,34.04,34.05,237754.0
2020-11-04 12:30:00,34.05,34.11,34.04,34.07,145026.0,34.05,34.11,34.04,34.07,145026.0
2020-11-04 12:40:00,34.08,34.11,34.04,34.07,116332.0,34.08,34.11,34.04,34.07,116332.0
2020-11-04 12:50:00,34.08,34.09,33.98,33.98,215830.0,34.08,34.09,33.98,33.98,215830.0
2020-11-04 13:00:00,33.99,34.06,33.98,34.02,173948.0,33.99,34.06,33.98,34.02,173948.0
2020-11-04 13:10:00,34.01,34.03,33.83,33.83,208747.0,34.01,34.03,33.83,33.83,208747.0
2020-11-04 13:20:00,33.82,33.86,33.76,33.8,228486.0,33.82,33.86,33.76,33.8,228486.0
2020-11-04 13:30:00,33.8,33.87,33.79,33.85,254832.0,33.8,33.87,33.79,33.85,254832.0
2020-11-04 13:40:00,33.85,33.86,33.74,33.82,198326.0,33.85,33.86,33.74,33.82,198326.0
2020-11-04 13:50:00,33.82,33.89,33.78,33.85,115810.0,33.82,33.89,33.78,33.85,115810.0
2020-11-04 14:00:00,33.85,33.89,33.72,33.75,218616.0,33.85,33.89,33.72,33.75,218616.0
2020-11-04 14:10:00,33.75,33.76,33.62,33.66,209372.0,33.75,33.76,33.62,33.66,209372.0
2020-11-04 14:20:00,33.66,33.69,33.52,33.54,377458.0,33.66,33.69,33.52,33.54,377458.0
2020-11-04 14:30:00,33.54,33.63,33.51,33.58,225420.0,33.54,33.63,33.51,33.58,225420.0
2020-11-04 14:40:00,33.58,33.59,33.5,33.53,175417.0,33.58,33.59,33.5,33.53,175417.0
2020-11-04 14:50:00,33.54,33.62,33.53,33.57,144166.0,33.54,33.62,33.53,33.57,144166.0
2020-11-04 15:00:00,33.58,33.65,33.48,33.55,203987.0,33.58,33.65,33.48,33.55,203987.0
2020-11-04 15:10:00,33.55,33.57,33.42,33.45,261701.0,33.55,33.57,33.42,33.45,261701.0
2020-11-04 15:20:00,33.44,33.47,33.38,33.39,245092.0,33.44,33.47,33.38,33.39,245092.0
2020-11-04 15:30:00,33.4,33.5,33.39,33.43,249258.0,33.4,33.5,33.39,33.43,249258.0
2020-11-04 15:40:00,33.44,33.55,33.41,33.45,375423.0,33.44,33.55,33.41,33.45,375423.0
2020-11-04 15:50:00,33.45,33.52,33.32,33.34,682798.0,33.45,33.52,33.32,33.34,682798.0
2020-11-05 09:30:00,33.7,34.39,33.57,34.27,1126843.0,33.7,34.39,33.57,34.27,1126843.0
2020-11-05 09:40:00,34.28,34.66,34.19,34.53,902684.0,34.28,34.66,34.19,34.53,902684.0
2020-11-05 09:50:00,34.52,34.6,34.31,34.38,604614.0,34.52,34.6,34.31,34.38,604614.0
2020-11-05 10:00:00,34.38,34.5,34.25,34.35,528418.0,34.38,34.5,34.25,34.35,528418.0
2020-11-05 10:10:00,34.34,34.58,34.29,34.51,376666.0,34.34,34.58,34.29,34.51,376666.0
2020-11-05 10:20:00,34.52,34.73,34.5,34.63,544664.0,34.52,34.73,34.5,34.63,544664.0
2020-11-05 10:30:00,34.64,34.92,34.62,34.81,571230.0,34.64,34.92,34.62,34.81,571230.0
2020-11-05 10:40:00,34.81,34.85,34.69,34.76,377651.0,34.81,34.85,34.69,34.76,377651.0
2020-11-05 10:50:00,34.76,34.83,34.67,34.82,299399.0,34.76,34.83,34.67,34.82,299399.0
2020-11-05 11:00:00,34.82,34.82,34.63,34.69,304576.0,34.82,34.82,34.63,34.69,304576.0
2020-11-05 11:10:00,34.7,34.76,34.58,34.73,317392.0,34.7,34.76,34.58,34.73,317392.0
2020-11-05 11:20:00,34.74,34.77,34.7,34.72,201500.0,34.74,34.77,34.7,34.72,201500.0
2020-11-05 11:30:00,34.72,34.79,34.62,34.62,248151.0,34.72,34.79,34.62,34.62,248151.0
2020-11-05 11:40:00,34.63,34.87,34.62,34.85,226410.0,34.63,34.87,34.62,34.85,226410.0
2020-11-05 11:50:00,34.86,34.98,34.83,34.89,350382.0,34.86,34.98,34.83,34.89,350382.0
2020-11-05 12:00:00,34.89,34.92,34.79,34.87,224706.0,34.89,34.92,34.79,34.87,224706.0
2020-11-05 12:10:00,34.87,34.94,34.85,34.89,220984.0,34.87,34.94,34.85,34.89,220984.0
2020-11-05 12:20:00,34.89,34.92,34.77,34.82,220950.0,34.89,34.92,34.77,34.82,220950.0
2020-11-05 12:30:00,34.82,34.88,34.71,34.85,237945.0,34.82,34.88,34.71,34.85,237945.0
2020-11-05 12:40:00,34.85,34.89,34.8,34.86,141355.0,34.85,34.89,34.8,34.86,141355.0
2020-11-05 12:50:00,34.86,34.94,34.85,34.91,174181.0,34.86,34.94,34.85,34.91,174181.0
2020-11-05 13:00:00,34.91,35.0,34.89,34.95,291254.0,34.91,35.0,34.89,34.95,291254.0
2020-11-05 13:10:00,34.95,34.97,34.86,34.89,176007.0,34.95,34.97,34.86,34.89,176007.0
2020-11-05 13:20:00,34.89,34.96,34.87,34.88,103869.0,34.89,34.96,34.87,34.88,103869.0
2020-11-05 13:30:00,34.89,35.09,34.89,35.0,404791.0,34.89,35.09,34.89,35.0,404791.0
2020-11-05 13:40:00,35.0,35.15,34.99,35.13,284346.0,35.0,35.15,34.99,35.13,284346.0
2020-11-05 13:50:00,35.14,35.27,35.11,35.23,367868.0,35.14,35.27,35.11,35.23,367868.0
2020-11-05 14:00:00,35.22,35.29,35.17,35.21,316623.0,35.22,35.29,35.17,35.21,316623.0
2020-11-05 14:10:00,35.22,35.3,35.2,35.21,248533.0,35.22,35.3,35.2,35.21,248533.0
2020-11-05 14:20:00,35.2,35.2,35.01,35.02,425472.0,35.2,35.2,35.01,35.02,425472.0
2020-11-05 14:30:00,35.02,35.08,34.96,35.0,269374.0,35.02,35.08,34.96,35.0,269374.0
2020-11-05 14:40:00,35.01,35.27,34.99,35.23,331823.0,35.01,35.27,34.99,35.23,331823.0
2020-11-05 14:50:00,35.24,35.24,35.15,35.18,251698.0,35.24,35.24,35.15,35.18,251698.0
2020-11-05 15:00:00,35.18,35.26,35.15,35.24,239213.0,35.18,35.26,35.15,35.24,239213.0
2020-11-05 15:10:00,35.24,35.31,35.23,35.26,349022.0,35.24,35.31,35.23,35.26,349022.0
2020-11-05 15:20:00,35.26,35.32,35.25,35.31,399784.0,35.26,35.32,35.25,35.31,399784.0
2020-11-05 15:30:00,35.32,35.35,35.16,35.16,359430.0,35.32,35.35,35.16,35.16,359430.0
2020-11-05 15:40:00,35.16,35.34,35.15,35.33,398920.0,35.16,35.34,35.15,35.33,398920.0
2020-11-05 15:50:00,35.33,35.46,35.32,35.34,866982.0,35.33,35.46,35.32,35.34,866982.0
2020-11-06 09:30:00,34.96,35.14,34.8,34.8,801011.0,34.96,35.14,34.8,34.8,801011.0
2020-11-06 09:40:00,34.8,35.15,34.8,34.91,408373.0,34.8,35.15,34.8,34.91,408373.0
2020-11-06 09:50:00,34.91,34.92,34.64,34.66,401559.0,34.91,34.92,34.64,34.66,401559.0
2020-11-06 10:00:00,34.67,34.86,34.54,34.68,484475.0,34.67,34.86,34.54,34.68,484475.0
2020-11-06 10:10:00,34.67,34.7,34.58,34.7,260551.0,34.67,34.7,34.58,34.7,260551.0
2020-11-06 10:20:00,34.7,34.7,34.59,34.62,425571.0,34.7,34.7,34.59,34.62,425571.0
2020-11-06 10:30:00,34.62,34.68,34.47,34.55,551228.0,34.62,34.68,34.47,34.55,551228.0
2020-11-06 10:40:00,34.56,34.72,34.54,34.62,336180.0,34.56,34.72,34.54,34.62,336180.0
2020-11-06 10:50:00,34.61,34.62,34.43,34.47,511481.0,34.61,34.62,34.43,34.47,511481.0
2020-11-06 11:00:00,34.47,34.59,34.4,34.41,399801.0,34.47,34.59,34.4,34.41,399801.0
2020-11-06 11:10:00,34.41,34.42,34.27,34.33,375644.0,34.41,34.42,34.27,34.33,375644.0
2020-11-06 11:20:00,34.33,34.39,34.22,34.37,443387.0,34.33,34.39,34.22,34.37,443387.0
2020-11-06 11:30:00,34.35,34.39,34.23,34.32,244740.0,34.35,34.39,34.23,34.32,244740.0
2020-11-06 11:40:00,34.31,34.5,34.3,34.49,385896.0,34.31,34.5,34.3,34.49,385896.0
2020-11-06 11:50:00,34.48,34.53,34.39,34.43,381417.0,34.48,34.53,34.39,34.43,381417.0
2020-11-06 12:00:00,34.42,34.46,34.34,34.37,161067.0,34.42,34.46,34.34,34.37,161067.0
2020-11-06 12:10:00,34.36,34.42,34.34,34.39,161529.0,34.36,34.42,34.34,34.39,161529.0
2020-11-06 12:20:00,34.38,34.43,34.29,34.38,214606.0,34.38,34.43,34.29,34.38,214606.0
2020-11-06 12:30:00,34.37,34.39,34.31,34.32,138945.0,34.37,34.39,34.31,34.32,138945.0
2020-11-06 12:40:00,34.32,34.39,34.32,34.36,104992.0,34.32,34.39,34.32,34.36,104992.0
2020-11-06 12:50:00,34.36,34.37,34.21,34.23,223324.0,34.36,34.37,34.21,34.23,223324.0
2020-11-06 13:00:00,34.23,34.3,34.21,34.27,176908.0,34.23,34.3,34.21,34.27,176908.0
2020-11-06 13:10:00,34.26,34.41,34.24,34.41,181632.0,34.26,34.41,34.24,34.41,181632.0
2020-11-06 13:20:00,34.41,34.43,34.35,34.41,110314.0,34.41,34.43,34.35,34.41,110314.0
2020-11-06 13:30:00,34.4,34.44,34.38,34.43,108721.0,34.4,34.44,34.38,34.43,108721.0
2020-11-06 13:40:00,34.42,34.49,34.41,34.49,91802.0,34.42,34.49,34.41,34.49,91802.0
2020-11-06 13:50:00,34.48,34.51,34.38,34.43,145881.0,34.48,34.51,34.38,34.43,145881.0
2020-11-06 14:00:00,34.44,34.45,34.36,34.36,147038.0,34.44,34.45,34.36,34.36,147038.0
2020-11-06 14:10:00,34.36,34.41,34.32,34.4,95039.0,34.36,34.41,34.32,34.4,95039.0
2020-11-06 14:20:00,34.4,34.43,34.38,34.41,117512.0,34.4,34.43,34.38,34.41,117512.0
2020-11-06 14:30:00,34.41,34.43,34.36,34.37,105736.0,34.41,34.43,34.36,34.37,105736.0
2020-11-06 14:40:00,34.37,34.39,34.34,34.37,128556.0,34.37,34.39,34.34,34.37,128556.0
2020-11-06 14:50:00,34.37,34.4,34.32,34.32,116635.0,34.37,34.4,34.32,34.32,116635.0
2020-11-06 15:00:00,34.33,34.33,34.22,34.25,199423.0,34.33,34.33,34.22,34.25,199423.0
2020-11-06 15:10:00,34.24,34.26,34.2,34.22,235482.0,34.24,34.26,34.2,34.22,235482.0
2020-11-06 15:20:00,34.23,34.37,34.21,34.37,206721.0,34.23,34.37,34.21,34.37,206721.0
2020-11-06 15:30:00,34.37,34.64,34.36,34.61,505163.0,34.37,34.64,34.36,34.61,505163.0
2020-11-06 15:40:00,34.61,34.81,34.58,34.8,634540.0,34.61,34.81,34.58,34.8,634540.0
2020-11-06 15:50:00,34.81,34.89,34.66,34.66,890163.0,34.81,34.89,34.66,34.66,890163.0
2020-11-09 09:30:00,41.9,44.06,41.86,42.64,7501165.0,41.9,44.06,41.86,42.64,7501165.0
2020-11-09 09:40:00,42.64,42.96,40.86,41.16,4191902.0,42.64,42.96,40.86,41.16,4191902.0
2020-11-09 09:50:00,41.15,41.5,40.54,40.93,2484048.0,41.15,41.5,40.54,40.93,2484048.0
2020-11-09 10:00:00,40.93,41.14,40.32,40.53,1877458.0,40.93,41.14,40.32,40.53,1877458.0
2020-11-09 10:10:00,40.51,40.79,39.84,40.76,2718285.0,40.51,40.79,39.84,40.76,2718285.0
2020-11-09 10:20:00,40.75,41.02,40.13,40.55,2114725.0,40.75,41.02,40.13,40.55,2114725.0
2020-11-09 10:30:00,40.55,40.88,39.93,39.93,1478428.0,40.55,40.88,39.93,39.93,1478428.0
2020-11-09 10:40:00,39.94,40.25,39.91,40.08,1158848.0,39.94,40.25,39.91,40.08,1158848.0
2020-11-09 10:50:00,40.08,40.24,39.61,39.62,1415201.0,40.08,40.24,39.61,39.62,1415201.0
2020-11-09 11:00:00,39.63,39.8,39.13,39.37,1650901.0,39.63,39.8,39.13,39.37,1650901.0
2020-11-09 11:10:00,39.38,39.78,39.23,39.74,1002410.0,39.38,39.78,39.23,39.74,1002410.0
2020-11-09 11:20:00,39.74,40.0,39.64,39.94,837561.0,39.74,40.0,39.64,39.94,837561.0
2020-11-09 11:30:00,39.94,40.5,39.9,40.45,1156513.0,39.94,40.5,39.9,40.45,1156513.0
2020-11-09 11:40:00,40.47,40.73,40.26,40.64,1168871.0,40.47,40.73,40.26,40.64,1168871.0
2020-11-09 11:50:00,40.65,40.74,40.4,40.71,1043389.0,40.65,40.74,40.4,40.71,1043389.0
2020-11-09 12:00:00,40.69,41.09,40.6,41.08,955032.0,40.69,41.09,40.6,41.08,955032.0
2020-11-09 12:10:00,41.08,41.15,40.78,40.86,914289.0,41.08,41.15,40.78,40.86,914289.0
2020-11-09 12:20:00,40.85,41.24,40.78,41.16,783138.0,40.85,41.24,40.78,41.16,783138.0
2020-11-09 12:30:00,41.14,41.48,41.0,41.41,973130.0,41.14,41.48,41.0,41.41,973130.0
2020-11-09 12:40:00,41.41,41.43,41.04,41.38,884937.0,41.41,41.43,41.04,41.38,884937.0
2020-11-09 12:50:00,41.37,41.5,41.23,41.37,629458.0,41.37,41.5,41.23,41.37,629458.0
2020-11-09 13:00:00,41.38,41.44,41.21,41.38,568354.0,41.38,41.44,41.21,41.38,568354.0
2020-11-09 13:10:00,41.39,41.45,41.12,41.37,679344.0,41.39,41.45,41.12,41.37,679344.0
2020-11-09 13:20:00,41.37,41.4,41.19,41.3,381289.0,41.37,41.4,41.19,41.3,381289.0
2020-11-09 13:30:00,41.3,41.35,40.84,40.87,612015.0,41.3,41.35,40.84,40.87,612015.0
2020-11-09 13:40:00,40.85,41.14,40.77,40.98,557005.0,40.85,41.14,40.77,40.98,557005.0
2020-11-09 13:50:00,40.97,41.2,40.92,41.18,571423.0,40.97,41.2,40.92,41.18,571423.0
2020-11-09 14:00:00,41.19,41.56,41.15,41.56,679948.0,41.19,41.56,41.15,41.56,679948.0
2020-11-09 14:10:00,41.57,41.9,41.48,41.62,866551.0,41.57,41.9,41.48,41.62,866551.0
2020-11-09 14:20:00,41.62,41.64,41.33,41.49,786909.0,41.62,41.64,41.33,41.49,786909.0
2020-11-09 14:30:00,41.48,41.68,41.45,41.59,1075544.0,41.48,41.68,41.45,41.59,1075544.0
2020-11-09 14:40:00,41.59,41.6,41.35,41.44,776459.0,41.59,41.6,41.35,41.44,776459.0
2020-11-09 14:50:00,41.43,41.66,41.39,41.43,538581.0,41.43,41.66,41.39,41.43,538581.0
2020-11-09 15:00:00,41.44,41.68,41.41,41.66,410847.0,41.44,41.68,41.41,41.66,410847.0
2020-11-09 15:10:00,41.66,41.7,41.53,41.58,423222.0,41.66,41.7,41.53,41.58,423222.0
2020-11-09 15:20:00,41.57,41.63,41.4,41.41,600514.0,41.57,41.63,41.4,41.41,600514.0
2020-11-09 15:30:00,41.4,41.49,41.31,41.48,639982.0,41.4,41.49,41.31,41.48,639982.0
2020-11-09 15:40:00,41.49,41.55,41.34,41.39,693349.0,41.49,41.55,41.34,41.39,693349.0
2020-11-09 15:50:00,41.38,41.46,41.14,41.35,2058036.0,41.38,41.46,41.14,41.35,2058036.0
2020-11-10 09:30:00,40.44,41.63,40.29,40.7,2633725.0,40.44,41.63,40.29,40.7,2633725.0
2020-11-10 09:40:00,40.7,41.39,40.35,41.31,1483465.0,40.7,41.39,40.35,41.31,1483465.0
2020-11-10 09:50:00,41.31,41.35,40.88,41.11,915287.0,41.31,41.35,40.88,41.11,915287.0
2020-11-10 10:00:00,41.1,41.3,40.93,41.09,887369.0,41.1,41.3,40.93,41.09,887369.0
2020-11-10 10:10:00,41.09,41.23,40.51,40.58,860412.0,41.09,41.23,40.51,40.58,860412.0
2020-11-10 10:20:00,40.59,40.65,40.27,40.54,780765.0,40.59,40.65,40.27,40.54,780765.0
2020-11-10 10:30:00,40.53,40.56,39.48,39.56,1225253.0,40.53,40.56,39.48,39.56,1225253.0
2020-11-10 10:40:00,39.56,39.87,39.54,39.84,681418.0,39.56,39.87,39.54,39.84,681418.0
2020-11-10 10:50:00,39.84,40.11,39.65,40.11,836047.0,39.84,40.11,39.65,40.11,836047.0
2020-11-10 11:00:00,40.11,40.27,40.03,40.19,507276.0,40.11,40.27,40.03,40.19,507276.0
2020-11-10 11:10:00,40.18,40.43,40.15,40.16,404618.0,40.18,40.43,40.15,40.16,404618.0
2020-11-10 11:20:00,40.15,40.27,39.98,40.24,584642.0,40.15,40.27,39.98,40.24,584642.0
2020-11-10 11:30:00,40.23,40.23,39.7,39.72,682959.0,40.23,40.23,39.7,39.72,682959.0
2020-11-10 11:40:00,39.73,40.07,39.61,39.85,589312.0,39.73,40.07,39.61,39.85,589312.0
2020-11-10 11:50:00,39.87,40.04,39.82,39.84,449830.0,39.87,40.04,39.82,39.84,449830.0
2020-11-10 12:00:00,39.84,40.19,39.82,40.05,447745.0,39.84,40.19,39.82,40.05,447745.0
2020-11-10 12:10:00,40.06,40.29,40.03,40.17,372077.0,40.06,40.29,40.03,40.17,372077.0
2020-11-10 12:20:00,40.17,40.44,40.08,40.42,774060.0,40.17,40.44,40.08,40.42,774060.0
2020-11-10 12:30:00,40.41,40.48,40.2,40.28,378005.0,40.41,40.48,40.2,40.28,378005.0
2020-11-10 12:40:00,40.27,40.39,40.15,40.25,364459.0,40.27,40.39,40.15,40.25,364459.0
2020-11-10 12:50:00,40.25,40.37,40.21,40.25,252797.0,40.25,40.37,40.21,40.25,252797.0
2020-11-10 13:00:00,40.25,40.25,39.99,40.13,418800.0,40.25,40.25,39.99,40.13,418800.0
2020-11-10 13:10:00,40.14,40.2,39.95,40.07,256306.0,40.14,40.2,39.95,40.07,256306.0
2020-11-10 13:20:00,40.08,40.08,39.78,39.93,334470.0,40.08,40.08,39.78,39.93,334470.0
2020-11-10 13:30:00,39.93,39.98,39.82,39.93,246164.0,39.93,39.98,39.82,39.93,246164.0
2020-11-10 13:40:00,39.93,40.09,39.84,40.02,649724.0,39.93,40.09,39.84,40.02,649724.0
2020-11-10 13:50:00,40.02,40.24,39.97,40.2,396084.0,40.02,40.24,39.97,40.2,396084.0
2020-11-10 14:00:00,40.2,40.28,40.05,40.09,375695.0,40.2,40.28,40.05,40.09,375695.0
2020-11-10 14:10:00,40.1,40.12,39.98,40.05,332190.0,40.1,40.12,39.98,40.05,332190.0
2020-11-10 14:20:00,40.04,40.22,40.02,40.11,332590.0,40.04,40.22,40.02,40.11,332590.0
2020-11-10 14:30:00,40.11,40.29,40.11,40.17,317205.0,40.11,40.29,40.11,40.17,317205.0
2020-11-10 14:40:00,40.18,40.24,40.09,40.14,208267.0,40.18,40.24,40.09,40.14,208267.0
2020-11-10 14:50:00,40.14,40.31,40.13,40.28,378589.0,40.14,40.31,40.13,40.28,378589.0
2020-11-10 15:00:00,40.27,40.38,40.2,40.23,244621.0,40.27,40.38,40.2,40.23,244621.0
2020-11-10 15:10:00,40.23,40.36,40.21,40.34,257300.0,40.23,40.36,40.21,40.34,257300.0
2020-11-10 15:20:00,40.33,40.41,40.28,40.33,371454.0,40.33,40.41,40.28,40.33,371454.0
2020-11-10 15:30:00,40.33,40.35,40.19,40.2,377326.0,40.33,40.35,40.19,40.2,377326.0
2020-11-10 15:40:00,40.19,40.21,40.12,40.12,343091.0,40.19,40.21,40.12,40.12,343091.0
2020-11-10 15:50:00,40.13,40.24,40.01,40.05,793959.0,40.13,40.24,40.01,40.05,793959.0
2020-11-11 09:30:00,40.07,40.16,38.93,39.05,1641391.0,40.07,40.16,38.93,39.05,1641391.0
2020-11-11 09:40:00,39.02,39.12,38.5,38.97,1703024.0,39.02,39.12,38.5,38.97,1703024.0
2020-11-11 09:50:00,38.97,39.17,38.79,39.04,902651.0,38.97,39.17,38.79,39.04,902651.0
2020-11-11 10:00:00,39.05,39.14,38.86,39.11,518185.0,39.05,39.14,38.86,39.11,518185.0
2020-11-11 10:10:00,39.11,39.36,39.03,39.23,594463.0,39.11,39.36,39.03,39.23,594463.0
2020-11-11 10:20:00,39.23,39.36,39.04,39.09,328793.0,39.23,39.36,39.04,39.09,328793.0
2020-11-11 10:30:00,39.11,39.31,39.11,39.23,434738.0,39.11,39.31,39.11,39.23,434738.0
2020-11-11 10:40:00,39.22,39.22,38.86,38.93,492231.0,39.22,39.22,38.86,38.93,492231.0
2020-11-11 10:50:00,38.94,38.99,38.62,38.9,501463.0,38.94,38.99,38.62,38.9,501463.0
2020-11-11 11:00:00,38.91,39.13,38.86,39.07,372430.0,38.91,39.13,38.86,39.07,372430.0
2020-11-11 11:10:00,39.08,39.24,39.03,39.23,352375.0,39.08,39.24,39.03,39.23,352375.0
2020-11-11 11:20:00,39.23,39.37,39.17,39.32,292457.0,39.23,39.37,39.17,39.32,292457.0
2020-11-11 11:30:00,39.33,39.43,39.25,39.28,457421.0,39.33,39.43,39.25,39.28,457421.0
2020-11-11 11:40:00,39.27,39.47,39.25,39.28,318572.0,39.27,39.47,39.25,39.28,318572.0
2020-11-11 11:50:00,39.27,39.4,39.22,39.22,345449.0,39.27,39.4,39.22,39.22,345449.0
2020-11-11 12:00:00,39.22,39.24,39.04,39.15,413626.0,39.22,39.24,39.04,39.15,413626.0
2020-11-11 12:10:00,39.16,39.16,38.93,39.0,341693.0,39.16,39.16,38.93,39.0,341693.0
2020-11-11 12:20:00,38.99,39.06,38.91,38.97,235728.0,38.99,39.06,38.91,38.97,235728.0
2020-11-11 12:30:00,38.97,39.04,38.9,39.01,156620.0,38.97,39.04,38.9,39.01,156620.0
2020-11-11 12:40:00,39.01,39.25,39.0,39.14,374518.0,39.01,39.25,39.0,39.14,374518.0
2020-11-11 12:50:00,39.14,39.27,39.14,39.15,222766.0,39.14,39.27,39.14,39.15,222766.0
2020-11-11 13:00:00,39.16,39.16,38.99,39.01,269433.0,39.16,39.16,38.99,39.01,269433.0
2020-11-11 13:10:00,39.0,39.08,39.0,39.05,217625.0,39.0,39.08,39.0,39.05,217625.0
2020-11-11 13:20:00,39.06,39.13,39.03,39.1,172859.0,39.06,39.13,39.03,39.1,172859.0
2020-11-11 13:30:00,39.1,39.16,39.03,39.12,186270.0,39.1,39.16,39.03,39.12,186270.0
2020-11-11 13:40:00,39.13,39.18,39.07,39.11,202017.0,39.13,39.18,39.07,39.11,202017.0
2020-11-11 13:50:00,39.11,39.11,38.94,38.94,227297.0,39.11,39.11,38.94,38.94,227297.0
2020-11-11 14:00:00,38.95,39.04,38.78,38.78,408363.0,38.95,39.04,38.78,38.78,408363.0
2020-11-11 14:10:00,38.78,38.85,38.63,38.64,258696.0,38.78,38.85,38.63,38.64,258696.0
2020-11-11 14:20:00,38.63,38.69,38.52,38.54,460533.0,38.63,38.69,38.52,38.54,460533.0
2020-11-11 14:30:00,38.55,38.62,38.51,38.57,209363.0,38.55,38.62,38.51,38.57,209363.0
2020-11-11 14:40:00,38.57,38.58,38.27,38.31,505798.0,38.57,38.58,38.27,38.31,505798.0
2020-11-11 14:50:00,38.3,38.5,38.19,38.46,611758.0,38.3,38.5,38.19,38.46,611758.0
2020-11-11 15:00:00,38.46,38.51,38.32,38.37,303475.0,38.46,38.51,38.32,38.37,303475.0
2020-11-11 15:10:00,38.36,38.38,38.26,38.34,326273.0,38.36,38.38,38.26,38.34,326273.0
2020-11-11 15:20:00,38.33,38.42,38.26,38.33,469552.0,38.33,38.42,38.26,38.33,469552.0
2020-11-11 15:30:00,38.33,38.43,38.27,38.4,418602.0,38.33,38.43,38.27,38.4,418602.0
2020-11-11 15:40:00,38.4,38.59,38.38,38.53,430130.0,38.4,38.59,38.38,38.53,430130.0
2020-11-11 15:50:00,38.54,38.57,38.39,38.51,906054.0,38.54,38.57,38.39,38.51,906054.0
2020-11-12 09:30:00,37.46,38.23,37.31,38.15,2149758.0,37.46,38.23,37.31,38.15,2149758.0
2020-11-12 09:40:00,38.14,38.45,38.07,38.13,1039655.0,38.14,38.45,38.07,38.13,1039655.0
2020-11-12 09:50:00,38.14,38.25,37.9,38.04,698420.0,38.14,38.25,37.9,38.04,698420.0
2020-11-12 10:00:00,38.04,38.15,37.74,38.07,808294.0,38.04,38.15,37.74,38.07,808294.0
2020-11-12 10:10:00,38.07,38.38,37.98,38.37,671078.0,38.07,38.38,37.98,38.37,671078.0
2020-11-12 10:20:00,38.38,38.43,37.81,37.86,769498.0,38.38,38.43,37.81,37.86,769498.0
2020-11-12 10:30:00,37.86,37.93,37.72,37.77,700367.0,37.86,37.93,37.72,37.77,700367.0
2020-11-12 10:40:00,37.77,38.05,37.74,38.04,430464.0,37.77,38.05,37.74,38.04,430464.0
2020-11-12 10:50:00,38.04,38.16,37.99,38.09,379864.0,38.04,38.16,37.99,38.09,379864.0
2020-11-12 11:00:00,38.09,38.23,37.91,38.22,398855.0,38.09,38.23,37.91,38.22,398855.0
2020-11-12 11:10:00,38.23,38.24,37.97,38.07,255575.0,38.23,38.24,37.97,38.07,255575.0
2020-11-12 11:20:00,38.07,38.17,37.99,38.11,339155.0,38.07,38.17,37.99,38.11,339155.0
2020-11-12 11:30:00,38.11,38.35,38.09,38.34,421692.0,38.11,38.35,38.09,38.34,421692.0
2020-11-12 11:40:00,38.34,38.58,38.27,38.57,544934.0,38.34,38.58,38.27,38.57,544934.0
2020-11-12 11:50:00,38.57,38.71,38.52,38.66,618244.0,38.57,38.71,38.52,38.66,618244.0
2020-11-12 12:00:00,38.67,38.68,38.33,38.35,383038.0,38.67,38.68,38.33,38.35,383038.0
2020-11-12 12:10:00,38.36,38.4,38.22,38.25,336401.0,38.36,38.4,38.22,38.25,336401.0
2020-11-12 12:20:00,38.26,38.3,37.99,38.01,475288.0,38.26,38.3,37.99,38.01,475288.0
2020-11-12 12:30:00,38.02,38.16,37.95,38.01,466359.0,38.02,38.16,37.95,38.01,466359.0
2020-11-12 12:40:00,38.0,38.01,37.84,37.85,450627.0,38.0,38.01,37.84,37.85,450627.0
2020-11-12 12:50:00,37.85,37.86,37.7,37.79,432417.0,37.85,37.86,37.7,37.79,432417.0
2020-11-12 13:00:00,37.78,37.87,37.65,37.68,380872.0,37.78,37.87,37.65,37.68,380872.0
2020-11-12 13:10:00,37.69,37.71,37.55,37.63,353298.0,37.69,37.71,37.55,37.63,353298.0
2020-11-12 13:20:00,37.63,37.72,37.46,37.47,321534.0,37.63,37.72,37.46,37.47,321534.0
2020-11-12 13:30:00,37.46,37.62,37.44,37.6,223166.0,37.46,37.62,37.44,37.6,223166.0
2020-11-12 13:40:00,37.59,37.61,37.43,37.45,235396.0,37.59,37.61,37.43,37.45,235396.0
2020-11-12 13:50:00,37.45,37.48,37.35,37.45,289809.0,37.45,37.48,37.35,37.45,289809.0
2020-11-12 14:00:00,37.44,37.55,37.35,37.36,358530.0,37.44,37.55,37.35,37.36,358530.0
2020-11-12 14:10:00,37.37,37.41,37.08,37.08,450323.0,37.37,37.41,37.08,37.08,450323.0
2020-11-12 14:20:00,37.09,37.1,36.83,36.92,916304.0,37.09,37.1,36.83,36.92,916304.0
2020-11-12 14:30:00,36.92,37.08,36.85,36.96,438669.0,36.92,37.08,36.85,36.96,438669.0
2020-11-12 14:40:00,36.95,36.95,36.69,36.78,491400.0,36.95,36.95,36.69,36.78,491400.0
2020-11-12 14:50:00,36.78,36.79,36.56,36.74,676979.0,36.78,36.79,36.56,36.74,676979.0
2020-11-12 15:00:00,36.75,36.8,36.58,36.63,497200.0,36.75,36.8,36.58,36.63,497200.0
2020-11-12 15:10:00,36.64,36.91,36.63,36.88,485323.0,36.64,36.91,36.63,36.88,485323.0
2020-11-12 15:20:00,36.89,36.89,36.65,36.72,440985.0,36.89,36.89,36.65,36.72,440985.0
2020-11-12 15:30:00,36.72,36.78,36.63,36.77,450313.0,36.72,36.78,36.63,36.77,450313.0
2020-11-12 15:40:00,36.77,36.83,36.67,36.75,356336.0,36.77,36.83,36.67,36.75,356336.0
2020-11-12 15:50:00,36.74,36.88,36.72,36.85,899067.0,36.74,36.88,36.72,36.85,899067.0
2020-11-13 09:30:00,37.24,37.84,37.08,37.83,1818416.0,37.24,37.84,37.08,37.83,1818416.0
2020-11-13 09:40:00,37.83,38.0,37.47,37.83,1186783.0,37.83,38.0,37.47,37.83,1186783.0
2020-11-13 09:50:00,37.84,38.14,37.73,38.12,899211.0,37.84,38.14,37.73,38.12,899211.0
2020-11-13 10:00:00,38.12,38.23,37.92,38.18,787331.0,38.12,38.23,37.92,38.18,787331.0
2020-11-13 10:10:00,38.19,38.32,37.98,38.07,703018.0,38.19,38.32,37.98,38.07,703018.0
2020-11-13 10:20:00,38.09,38.28,38.0,38.24,488027.0,38.09,38.28,38.0,38.24,488027.0
2020-11-13 10:30:00,38.25,38.41,38.15,38.26,561686.0,38.25,38.41,38.15,38.26,561686.0
2020-11-13 10:40:00,38.25,38.38,38.2,38.3,376093.0,38.25,38.38,38.2,38.3,376093.0
2020-11-13 10:50:00,38.3,38.47,38.26,38.39,543593.0,38.3,38.47,38.26,38.39,543593.0
2020-11-13 11:00:00,38.39,38.46,38.32,38.44,287425.0,38.39,38.46,38.32,38.44,287425.0
2020-11-13 11:10:00,38.43,38.57,38.28,38.54,530835.0,38.43,38.57,38.28,38.54,530835.0
2020-11-13 11:20:00,38.54,38.76,38.54,38.72,563578.0,38.54,38.76,38.54,38.72,563578.0
2020-11-13 11:30:00,38.72,38.85,38.62,38.85,528605.0,38.72,38.85,38.62,38.85,528605.0
2020-11-13 11:40:00,38.85,39.05,38.82,38.91,607041.0,38.85,39.05,38.82,38.91,607041.0
2020-11-13 11:50:00,38.9,39.01,38.83,38.83,327568.0,38.9,39.01,38.83,38.83,327568.0
2020-11-13 12:00:00,38.83,38.96,38.8,38.87,453689.0,38.83,38.96,38.8,38.87,453689.0
2020-11-13 12:10:00,38.86,38.87,38.65,38.67,378311.0,38.86,38.87,38.65,38.67,378311.0
2020-11-13 12:20:00,38.67,38.73,38.61,38.71,237769.0,38.67,38.73,38.61,38.71,237769.0
2020-11-13 12:30:00,38.71,38.87,38.69,38.76,248312.0,38.71,38.87,38.69,38.76,248312.0
2020-11-13 12:40:00,38.75,38.79,38.69,38.79,169419.0,38.75,38.79,38.69,38.79,169419.0
2020-11-13 12:50:00,38.79,38.84,38.73,38.77,213913.0,38.79,38.84,38.73,38.77,213913.0
2020-11-13 13:00:00,38.78,38.8,38.72,38.77,189992.0,38.78,38.8,38.72,38.77,189992.0
2020-11-13 13:10:00,38.76,38.82,38.69,38.81,214426.0,38.76,38.82,38.69,38.81,214426.0
2020-11-13 13:20:00,38.82,38.93,38.76,38.91,286898.0,38.82,38.93,38.76,38.91,286898.0
2020-11-13 13:30:00,38.92,38.99,38.88,38.99,298683.0,38.92,38.99,38.88,38.99,298683.0
2020-11-13 13:40:00,39.0,39.01,38.9,38.97,369348.0,39.0,39.01,38.9,38.97,369348.0
2020-11-13 13:50:00,38.97,39.02,38.89,38.89,290947.0,38.97,39.02,38.89,38.89,290947.0
2020-11-13 14:00:00,38.89,38.96,38.74,38.79,242824.0,38.89,38.96,38.74,38.79,242824.0
2020-11-13 14:10:00,38.8,38.91,38.78,38.79,356737.0,38.8,38.91,38.78,38.79,356737.0
2020-11-13 14:20:00,38.79,38.85,38.68,38.74,330219.0,38.79,38.85,38.68,38.74,330219.0
2020-11-13 14:30:00,38.74,38.79,38.6,38.79,327630.0,38.74,38.79,38.6,38.79,327630.0
2020-11-13 14:40:00,38.78,38.84,38.7,38.71,231722.0,38.78,38.84,38.7,38.71,231722.0
2020-11-13 14:50:00,38.71,38.97,38.71,38.94,286954.0,38.71,38.97,38.71,38.94,286954.0
2020-11-13 15:00:00,38.94,38.97,38.88,38.88,231385.0,38.94,38.97,38.88,38.88,231385.0
2020-11-13 15:10:00,38.89,38.94,38.85,38.93,231452.0,38.89,38.94,38.85,38.93,231452.0
2020-11-13 15:20:00,38.93,38.95,38.85,38.95,205670.0,38.93,38.95,38.85,38.95,205670.0
2020-11-13 15:30:00,38.94,39.01,38.93,38.97,287437.0,38.94,39.01,38.93,38.97,287437.0
2020-11-13 15:40:00,38.98,39.1,38.96,38.99,562275.0,38.98,39.1,38.96,38.99,562275.0
2020-11-13 15:50:00,38.99,39.05,38.93,39.01,817697.0,38.99,39.05,38.93,39.01,817697.0
2020-11-16 09:30:00,42.18,42.78,40.25,40.35,4167611.0,42.18,42.78,40.25,40.35,4167611.0
2020-11-16 09:40:00,40.33,40.74,40.05,40.71,1604210.0,40.33,40.74,40.05,40.71,1604210.0
2020-11-16 09:50:00,40.71,41.5,40.7,41.12,1591525.0,40.71,41.5,40.7,41.12,1591525.0
2020-11-16 10:00:00,41.14,41.19,40.86,41.04,877198.0,41.14,41.19,40.86,41.04,877198.0
2020-11-16 10:10:00,41.04,41.35,40.94,41.19,596455.0,41.04,41.35,40.94,41.19,596455.0
2020-11-16 10:20:00,41.19,41.6,41.18,41.54,836870.0,41.19,41.6,41.18,41.54,836870.0
2020-11-16 10:30:00,41.55,41.85,41.43,41.83,643727.0,41.55,41.85,41.43,41.83,643727.0
2020-11-16 10:40:00,41.83,41.95,41.57,41.62,905070.0,41.83,41.95,41.57,41.62,905070.0
2020-11-16 10:50:00,41.64,41.65,41.34,41.55,752306.0,41.64,41.65,41.34,41.55,752306.0
2020-11-16 11:00:00,41.56,41.61,41.24,41.29,583119.0,41.56,41.61,41.24,41.29,583119.0
2020-11-16 11:10:00,41.27,41.43,41.24,41.43,418763.0,41.27,41.43,41.24,41.43,418763.0
2020-11-16 11:20:00,41.43,41.7,41.41,41.58,471285.0,41.43,41.7,41.41,41.58,471285.0
2020-11-16 11:30:00,41.6,41.65,41.37,41.37,499519.0,41.6,41.65,41.37,41.37,499519.0
2020-11-16 11:40:00,41.37,41.5,41.29,41.34,377485.0,41.37,41.5,41.29,41.34,377485.0
2020-11-16 11:50:00,41.34,41.53,41.29,41.5,361788.0,41.34,41.53,41.29,41.5,361788.0
2020-11-16 12:00:00,41.5,41.56,41.36,41.41,264853.0,41.5,41.56,41.36,41.41,264853.0
2020-11-16 12:10:00,41.41,41.48,41.33,41.38,251275.0,41.41,41.48,41.33,41.38,251275.0
2020-11-16 12:20:00,41.39,41.4,41.17,41.18,443930.0,41.39,41.4,41.17,41.18,443930.0
2020-11-16 12:30:00,41.18,41.19,40.91,41.0,500453.0,41.18,41.19,40.91,41.0,500453.0
2020-11-16 12:40:00,41.0,41.01,40.89,40.96,412196.0,41.0,41.01,40.89,40.96,412196.0
2020-11-16 12:50:00,40.97,41.14,40.88,41.06,310550.0,40.97,41.14,40.88,41.06,310550.0
2020-11-16 13:00:00,41.05,41.07,40.98,41.0,276357.0,41.05,41.07,40.98,41.0,276357.0
2020-11-16 13:10:00,41.0,41.01,40.81,40.82,313000.0,41.0,41.01,40.81,40.82,313000.0
2020-11-16 13:20:00,40.82,40.83,40.41,40.41,623928.0,40.82,40.83,40.41,40.41,623928.0
2020-11-16 13:30:00,40.41,40.58,40.31,40.55,526348.0,40.41,40.58,40.31,40.55,526348.0
2020-11-16 13:40:00,40.55,40.55,40.26,40.27,375358.0,40.55,40.55,40.26,40.27,375358.0
2020-11-16 13:50:00,40.27,40.61,40.26,40.55,417685.0,40.27,40.61,40.26,40.55,417685.0
2020-11-16 14:00:00,40.55,40.75,40.52,40.7,343659.0,40.55,40.75,40.52,40.7,343659.0
2020-11-16 14:10:00,40.7,40.7,40.52,40.62,327291.0,40.7,40.7,40.52,40.62,327291.0
2020-11-16 14:20:00,40.62,40.76,40.55,40.72,325150.0,40.62,40.76,40.55,40.72,325150.0
2020-11-16 14:30:00,40.73,40.86,40.7,40.86,347271.0,40.73,40.86,40.7,40.86,347271.0
2020-11-16 14:40:00,40.84,40.93,40.76,40.76,338362.0,40.84,40.93,40.76,40.76,338362.0
2020-11-16 14:50:00,40.77,40.99,40.76,40.95,328893.0,40.77,40.99,40.76,40.95,328893.0
2020-11-16 15:00:00,40.96,40.96,40.72,40.77,358081.0,40.96,40.96,40.72,40.77,358081.0
2020-11-16 15:10:00,40.77,40.94,40.74,40.91,327995.0,40.77,40.94,40.74,40.91,327995.0
2020-11-16 15:20:00,40.92,41.05,40.81,40.91,462703.0,40.92,41.05,40.81,40.91,462703.0
2020-11-16 15:30:00,40.91,41.0,40.86,40.91,326387.0,40.91,41.0,40.86,40.91,326387.0
2020-11-16 15:40:00,40.91,41.02,40.89,40.95,412675.0,40.91,41.02,40.89,40.95,412675.0
2020-11-16 15:50:00,40.94,41.0,40.9,41.0,793130.0,40.94,41.0,40.9,41.0,793130.0
2020-11-17 09:30:00,40.03,40.4,39.68,39.93,1289331.0,40.03,40.4,39.68,39.93,1289331.0
2020-11-17 09:40:00,39.93,39.95,39.58,39.8,1097204.0,39.93,39.95,39.58,39.8,1097204.0
2020-11-17 09:50:00,39.8,39.84,39.65,39.68,648698.0,39.8,39.84,39.65,39.68,648698.0
2020-11-17 10:00:00,39.69,39.99,39.57,39.96,583661.0,39.69,39.99,39.57,39.96,583661.0
2020-11-17 10:10:00,39.96,40.23,39.88,40.15,724434.0,39.96,40.23,39.88,40.15,724434.0
2020-11-17 10:20:00,40.16,40.47,40.09,40.41,563536.0,40.16,40.47,40.09,40.41,563536.0
2020-11-17 10:30:00,40.41,40.43,40.22,40.31,416487.0,40.41,40.43,40.22,40.31,416487.0
2020-11-17 10:40:00,40.31,40.52,40.29,40.42,365488.0,40.31,40.52,40.29,40.42,365488.0
2020-11-17 10:50:00,40.41,40.61,40.4,40.5,464444.0,40.41,40.61,40.4,40.5,464444.0
2020-11-17 11:00:00,40.48,40.49,40.28,40.36,378877.0,40.48,40.49,40.28,40.36,378877.0
2020-11-17 11:10:00,40.36,40.63,40.32,40.59,423400.0,40.36,40.63,40.32,40.59,423400.0
2020-11-17 11:20:00,40.59,40.8,40.57,40.67,509101.0,40.59,40.8,40.57,40.67,509101.0
2020-11-17 11:30:00,40.68,41.05,40.66,41.0,621464.0,40.68,41.05,40.66,41.0,621464.0
2020-11-17 11:40:00,41.01,41.02,40.81,41.02,441752.0,41.01,41.02,40.81,41.02,441752.0
2020-11-17 11:50:00,41.01,41.03,40.7,40.72,341374.0,41.01,41.03,40.7,40.72,341374.0
2020-11-17 12:00:00,40.73,40.76,40.51,40.57,543360.0,40.73,40.76,40.51,40.57,543360.0
2020-11-17 12:10:00,40.55,40.79,40.51,40.68,315325.0,40.55,40.79,40.51,40.68,315325.0
2020-11-17 12:20:00,40.67,40.84,40.65,40.75,392566.0,40.67,40.84,40.65,40.75,392566.0
2020-11-17 12:30:00,40.76,41.1,40.75,41.06,564525.0,40.76,41.1,40.75,41.06,564525.0
2020-11-17 12:40:00,41.06,41.09,40.83,40.88,359282.0,41.06,41.09,40.83,40.88,359282.0
2020-11-17 12:50:00,40.87,40.92,40.7,40.81,284903.0,40.87,40.92,40.7,40.81,284903.0
2020-11-17 13:00:00,40.82,40.83,40.69,40.7,364254.0,40.82,40.83,40.69,40.7,364254.0
2020-11-17 13:10:00,40.72,40.74,40.64,40.66,328586.0,40.72,40.74,40.64,40.66,328586.0
2020-11-17 13:20:00,40.66,40.67,40.48,40.55,347006.0,40.66,40.67,40.48,40.55,347006.0
2020-11-17 13:30:00,40.54,40.76,40.46,40.73,890423.0,40.54,40.76,40.46,40.73,890423.0
2020-11-17 13:40:00,40.73,40.8,40.69,40.72,399248.0,40.73,40.8,40.69,40.72,399248.0
2020-11-17 13:50:00,40.72,40.72,40.5,40.58,232278.0,40.72,40.72,40.5,40.58,232278.0
2020-11-17 14:00:00,40.59,40.69,40.56,40.68,308026.0,40.59,40.69,40.56,40.68,308026.0
2020-11-17 14:10:00,40.68,40.82,40.64,40.77,235042.0,40.68,40.82,40.64,40.77,235042.0
2020-11-17 14:20:00,40.77,40.78,40.61,40.7,273868.0,40.77,40.78,40.61,40.7,273868.0
2020-11-17 14:30:00,40.7,40.82,40.65,40.66,278381.0,40.7,40.82,40.65,40.66,278381.0
2020-11-17 14:40:00,40.66,40.72,40.61,40.63,222742.0,40.66,40.72,40.61,40.63,222742.0
2020-11-17 14:50:00,40.64,40.82,40.62,40.76,194713.0,40.64,40.82,40.62,40.76,194713.0
2020-11-17 15:00:00,40.75,40.78,40.48,40.49,528532.0,40.75,40.78,40.48,40.49,528532.0
2020-11-17 15:10:00,40.49,40.52,40.29,40.37,361058.0,40.49,40.52,40.29,40.37,361058.0
2020-11-17 15:20:00,40.36,40.41,40.26,40.41,258813.0,40.36,40.41,40.26,40.41,258813.0
2020-11-17 15:30:00,40.41,40.54,40.4,40.5,247821.0,40.41,40.54,40.4,40.5,247821.0
2020-11-17 15:40:00,40.49,40.56,40.4,40.55,285864.0,40.49,40.56,40.4,40.55,285864.0
2020-11-17 15:50:00,40.54,40.66,40.45,40.59,638388.0,40.54,40.66,40.45,40.59,638388.0
2020-11-18 09:30:00,41.38,42.14,41.12,41.95,1959830.0,41.38,42.14,41.12,41.95,1959830.0
2020-11-18 09:40:00,41.98,42.47,41.94,42.3,1300422.0,41.98,42.47,41.94,42.3,1300422.0
2020-11-18 09:50:00,42.3,42.4,42.0,42.25,992786.0,42.3,42.4,42.0,42.25,992786.0
2020-11-18 10:00:00,42.26,42.78,42.24,42.45,1335605.0,42.26,42.78,42.24,42.45,1335605.0
2020-11-18 10:10:00,42.46,42.89,42.41,42.58,973201.0,42.46,42.89,42.41,42.58,973201.0
2020-11-18 10:20:00,42.57,42.86,42.52,42.82,799444.0,42.57,42.86,42.52,42.82,799444.0
2020-11-18 10:30:00,42.81,42.87,42.5,42.71,758993.0,42.81,42.87,42.5,42.71,758993.0
2020-11-18 10:40:00,42.7,42.74,42.5,42.6,358025.0,42.7,42.74,42.5,42.6,358025.0
2020-11-18 10:50:00,42.6,42.69,42.44,42.47,382326.0,42.6,42.69,42.44,42.47,382326.0
2020-11-18 11:00:00,42.47,42.57,42.34,42.54,426834.0,42.47,42.57,42.34,42.54,426834.0
2020-11-18 11:10:00,42.55,42.65,42.51,42.6,282116.0,42.55,42.65,42.51,42.6,282116.0
2020-11-18 11:20:00,42.58,42.6,42.37,42.5,261784.0,42.58,42.6,42.37,42.5,261784.0
2020-11-18 11:30:00,42.5,42.66,42.46,42.46,280059.0,42.5,42.66,42.46,42.46,280059.0
2020-11-18 11:40:00,42.45,42.67,42.38,42.48,328559.0,42.45,42.67,42.38,42.48,328559.0
2020-11-18 11:50:00,42.49,42.65,42.4,42.6,317843.0,42.49,42.65,42.4,42.6,317843.0
2020-11-18 12:00:00,42.6,42.7,42.56,42.64,224499.0,42.6,42.7,42.56,42.64,224499.0
2020-11-18 12:10:00,42.65,42.65,42.23,42.28,421196.0,42.65,42.65,42.23,42.28,421196.0
2020-11-18 12:20:00,42.29,42.35,42.08,42.12,461071.0,42.29,42.35,42.08,42.12,461071.0
2020-11-18 12:30:00,42.11,42.21,42.06,42.15,327807.0,42.11,42.21,42.06,42.15,327807.0
2020-11-18 12:40:00,42.14,42.46,42.14,42.33,353216.0,42.14,42.46,42.14,42.33,353216.0
2020-11-18 12:50:00,42.35,42.36,42.18,42.21,229063.0,42.35,42.36,42.18,42.21,229063.0
2020-11-18 13:00:00,42.22,42.4,42.15,42.4,249318.0,42.22,42.4,42.15,42.4,249318.0
2020-11-18 13:10:00,42.4,42.43,42.29,42.3,189323.0,42.4,42.43,42.29,42.3,189323.0
2020-11-18 13:20:00,42.31,42.42,42.24,42.25,281755.0,42.31,42.42,42.24,42.25,281755.0
2020-11-18 13:30:00,42.24,42.32,42.16,42.3,214944.0,42.24,42.32,42.16,42.3,214944.0
2020-11-18 13:40:00,42.3,42.36,42.05,42.09,321778.0,42.3,42.36,42.05,42.09,321778.0
2020-11-18 13:50:00,42.08,42.1,41.88,42.01,554552.0,42.08,42.1,41.88,42.01,554552.0
2020-11-18 14:00:00,42.01,42.14,41.99,42.07,255099.0,42.01,42.14,41.99,42.07,255099.0
2020-11-18 14:10:00,42.07,42.08,41.72,41.73,354495.0,42.07,42.08,41.72,41.73,354495.0
2020-11-18 14:20:00,41.74,41.83,41.54,41.67,482644.0,41.74,41.83,41.54,41.67,482644.0
2020-11-18 14:30:00,41.67,41.77,41.57,41.74,425245.0,41.67,41.77,41.57,41.74,425245.0
2020-11-18 14:40:00,41.75,41.97,41.73,41.89,336724.0,41.75,41.97,41.73,41.89,336724.0
2020-11-18 14:50:00,41.88,42.04,41.82,41.83,363550.0,41.88,42.04,41.82,41.83,363550.0
2020-11-18 15:00:00,41.84,41.84,41.57,41.78,405703.0,41.84,41.84,41.57,41.78,405703.0
2020-11-18 15:10:00,41.79,41.83,41.63,41.64,273535.0,41.79,41.83,41.63,41.64,273535.0
2020-11-18 15:20:00,41.64,41.74,41.48,41.48,381031.0,41.64,41.74,41.48,41.48,381031.0
2020-11-18 15:30:00,41.48,41.55,41.26,41.34,503501.0,41.48,41.55,41.26,41.34,503501.0
2020-11-18 15:40:00,41.33,41.4,41.24,41.26,526250.0,41.33,41.4,41.24,41.26,526250.0
2020-11-18 15:50:00,41.27,41.35,41.05,41.05,1009703.0,41.27,41.35,41.05,41.05,1009703.0
2020-11-19 09:30:00,41.0,41.33,40.48,41.13,1464503.0,41.0,41.33,40.48,41.13,1464503.0
2020-11-19 09:40:00,41.12,41.21,40.79,41.11,849489.0,41.12,41.21,40.79,41.11,849489.0
2020-11-19 09:50:00,41.12,41.44,40.83,40.84,954787.0,41.12,41.44,40.83,40.84,954787.0
2020-11-19 10:00:00,40.82,41.1,40.73,40.97,940121.0,40.82,41.1,40.73,40.97,940121.0
2020-11-19 10:10:00,40.95,41.11,40.75,40.75,613291.0,40.95,41.11,40.75,40.75,613291.0
2020-11-19 10:20:00,40.75,40.93,40.55,40.59,735907.0,40.75,40.93,40.55,40.59,735907.0
2020-11-19 10:30:00,40.59,40.64,40.4,40.56,649594.0,40.59,40.64,40.4,40.56,649594.0
2020-11-19 10:40:00,40.55,40.73,40.54,40.65,477069.0,40.55,40.73,40.54,40.65,477069.0
2020-11-19 10:50:00,40.65,40.7,40.25,40.27,551103.0,40.65,40.7,40.25,40.27,551103.0
2020-11-19 11:00:00,40.27,40.39,40.19,40.36,611137.0,40.27,40.39,40.19,40.36,611137.0
2020-11-19 11:10:00,40.36,40.4,40.22,40.35,388312.0,40.36,40.4,40.22,40.35,388312.0
2020-11-19 11:20:00,40.36,40.46,40.28,40.3,337204.0,40.36,40.46,40.28,40.3,337204.0
2020-11-19 11:30:00,40.3,40.37,40.22,40.32,398862.0,40.3,40.37,40.22,40.32,398862.0
2020-11-19 11:40:00,40.32,40.5,40.28,40.41,408294.0,40.32,40.5,40.28,40.41,408294.0
2020-11-19 11:50:00,40.39,40.42,40.26,40.33,232782.0,40.39,40.42,40.26,40.33,232782.0
2020-11-19 12:00:00,40.33,40.37,40.23,40.34,250833.0,40.33,40.37,40.23,40.34,250833.0
2020-11-19 12:10:00,40.33,40.45,40.23,40.25,300376.0,40.33,40.45,40.23,40.25,300376.0
2020-11-19 12:20:00,40.24,40.38,40.24,40.29,184155.0,40.24,40.38,40.24,40.29,184155.0
2020-11-19 12:30:00,40.29,40.53,40.24,40.51,261455.0,40.29,40.53,40.24,40.51,261455.0
2020-11-19 12:40:00,40.5,40.56,40.35,40.42,449695.0,40.5,40.56,40.35,40.42,449695.0
2020-11-19 12:50:00,40.42,40.54,40.33,40.52,194523.0,40.42,40.54,40.33,40.52,194523.0
2020-11-19 13:00:00,40.53,40.69,40.49,40.66,426862.0,40.53,40.69,40.49,40.66,426862.0
2020-11-19 13:10:00,40.66,40.72,40.57,40.6,258457.0,40.66,40.72,40.57,40.6,258457.0
2020-11-19 13:20:00,40.59,40.74,40.59,40.66,293043.0,40.59,40.74,40.59,40.66,293043.0
2020-11-19 13:30:00,40.66,40.69,40.51,40.55,176338.0,40.66,40.69,40.51,40.55,176338.0
2020-11-19 13:40:00,40.55,40.62,40.51,40.6,170857.0,40.55,40.62,40.51,40.6,170857.0
2020-11-19 13:50:00,40.59,40.6,40.37,40.4,290921.0,40.59,40.6,40.37,40.4,290921.0
2020-11-19 14:00:00,40.4,40.5,40.36,40.46,243624.0,40.4,40.5,40.36,40.46,243624.0
2020-11-19 14:10:00,40.45,40.51,40.41,40.47,189671.0,40.45,40.51,40.41,40.47,189671.0
2020-11-19 14:20:00,40.47,40.58,40.45,40.48,169658.0,40.47,40.58,40.45,40.48,169658.0
2020-11-19 14:30:00,40.47,40.65,40.47,40.64,189578.0,40.47,40.65,40.47,40.64,189578.0
2020-11-19 14:40:00,40.64,40.94,40.62,40.87,486995.0,40.64,40.94,40.62,40.87,486995.0
2020-11-19 14:50:00,40.86,40.92,40.68,40.71,329916.0,40.86,40.92,40.68,40.71,329916.0
2020-11-19 15:00:00,40.71,40.76,40.66,40.67,255397.0,40.71,40.76,40.66,40.67,255397.0
2020-11-19 15:10:00,40.68,40.9,40.67,40.79,335901.0,40.68,40.9,40.67,40.79,335901.0
2020-11-19 15:20:00,40.79,40.82,40.67,40.69,201617.0,40.79,40.82,40.67,40.69,201617.0
2020-11-19 15:30:00,40.68,40.87,40.68,40.82,315668.0,40.68,40.87,40.68,40.82,315668.0
2020-11-19 15:40:00,40.82,40.88,40.77,40.78,221196.0,40.82,40.88,40.77,40.78,221196.0
2020-11-19 15:50:00,40.78,40.95,40.78,40.93,641675.0,40.78,40.95,40.78,40.93,641675.0
2020-11-20 09:30:00,40.74,40.97,40.31,40.5,1065302.0,40.74,40.97,40.31,40.5,1065302.0
2020-11-20 09:40:00,40.48,40.92,40.41,40.75,760600.0,40.48,40.92,40.41,40.75,760600.0
2020-11-20 09:50:00,40.77,40.77,40.35,40.49,620234.0,40.77,40.77,40.35,40.49,620234.0
2020-11-20 10:00:00,40.49,40.53,40.33,40.48,535777.0,40.49,40.53,40.33,40.48,535777.0
2020-11-20 10:10:00,40.48,40.51,40.15,40.27,661477.0,40.48,40.51,40.15,40.27,661477.0
2020-11-20 10:20:00,40.27,40.46,40.19,40.36,406929.0,40.27,40.46,40.19,40.36,406929.0
2020-11-20 10:30:00,40.36,40.42,40.2,40.3,401340.0,40.36,40.42,40.2,40.3,401340.0
2020-11-20 10:40:00,40.3,40.36,40.09,40.17,491675.0,40.3,40.36,40.09,40.17,491675.0
2020-11-20 10:50:00,40.18,40.22,40.02,40.04,376486.0,40.18,40.22,40.02,40.04,376486.0
2020-11-20 11:00:00,40.05,40.09,39.91,40.02,575212.0,40.05,40.09,39.91,40.02,575212.0
2020-11-20 11:10:00,40.02,40.04,39.88,39.95,356759.0,40.02,40.04,39.88,39.95,356759.0
2020-11-20 11:20:00,39.95,39.99,39.89,39.94,266626.0,39.95,39.99,39.89,39.94,266626.0
2020-11-20 11:30:00,39.94,40.05,39.91,39.94,388815.0,39.94,40.05,39.91,39.94,388815.0
2020-11-20 11:40:00,39.93,39.98,39.75,39.76,387827.0,39.93,39.98,39.75,39.76,387827.0
2020-11-20 11:50:00,39.75,39.91,39.75,39.89,226083.0,39.75,39.91,39.75,39.89,226083.0
2020-11-20 12:00:00,39.88,39.95,39.83,39.83,218461.0,39.88,39.95,39.83,39.83,218461.0
2020-11-20 12:10:00,39.84,39.91,39.82,39.83,176716.0,39.84,39.91,39.82,39.83,176716.0
2020-11-20 12:20:00,39.84,39.85,39.74,39.79,240935.0,39.84,39.85,39.74,39.79,240935.0
2020-11-20 12:30:00,39.8,39.81,39.7,39.72,270512.0,39.8,39.81,39.7,39.72,270512.0
2020-11-20 12:40:00,39.72,39.88,39.71,39.75,270687.0,39.72,39.88,39.71,39.75,270687.0
2020-11-20 12:50:00,39.75,39.77,39.67,39.76,267123.0,39.75,39.77,39.67,39.76,267123.0
2020-11-20 13:00:00,39.76,39.96,39.74,39.84,320617.0,39.76,39.96,39.74,39.84,320617.0
2020-11-20 13:10:00,39.84,39.89,39.79,39.82,184710.0,39.84,39.89,39.79,39.82,184710.0
2020-11-20 13:20:00,39.82,39.86,39.77,39.86,138169.0,39.82,39.86,39.77,39.86,138169.0
2020-11-20 13:30:00,39.87,39.88,39.75,39.8,147467.0,39.87,39.88,39.75,39.8,147467.0
2020-11-20 13:40:00,39.79,39.86,39.72,39.86,138337.0,39.79,39.86,39.72,39.86,138337.0
2020-11-20 13:50:00,39.86,39.88,39.79,39.82,120170.0,39.86,39.88,39.79,39.82,120170.0
2020-11-20 14:00:00,39.83,39.85,39.76,39.79,130671.0,39.83,39.85,39.76,39.79,130671.0
2020-11-20 14:10:00,39.8,39.85,39.76,39.81,119461.0,39.8,39.85,39.76,39.81,119461.0
2020-11-20 14:20:00,39.81,39.98,39.77,39.97,221668.0,39.81,39.98,39.77,39.97,221668.0
2020-11-20 14:30:00,39.97,40.16,39.95,40.05,517191.0,39.97,40.16,39.95,40.05,517191.0
2020-11-20 14:40:00,40.06,40.07,39.97,40.02,299209.0,40.06,40.07,39.97,40.02,299209.0
2020-11-20 14:50:00,40.03,40.15,40.02,40.13,238389.0,40.03,40.15,40.02,40.13,238389.0
2020-11-20 15:00:00,40.14,40.15,39.98,40.01,206331.0,40.14,40.15,39.98,40.01,206331.0
2020-11-20 15:10:00,40.0,40.06,39.88,39.93,256345.0,40.0,40.06,39.88,39.93,256345.0
2020-11-20 15:20:00,39.93,39.98,39.88,39.91,223731.0,39.93,39.98,39.88,39.91,223731.0
2020-11-20 15:30:00,39.91,40.01,39.9,39.99,279009.0,39.91,40.01,39.9,39.99,279009.0
2020-11-20 15:40:00,39.99,40.05,39.96,40.05,277227.0,39.99,40.05,39.96,40.05,277227.0
2020-11-20 15:50:00,40.04,40.06,39.85,39.9,826413.0,40.04,40.06,39.85,39.9,826413.0
2020-11-23 09:30:00,40.18,40.49,40.04,40.48,1434851.0,40.18,40.49,40.04,40.48,1434851.0
2020-11-23 09:40:00,40.5,40.89,40.4,40.61,1117066.0,40.5,40.89,40.4,40.61,1117066.0
2020-11-23 09:50:00,40.6,40.93,40.56,40.59,917841.0,40.6,40.93,40.56,40.59,917841.0
2020-11-23 10:00:00,40.58,40.8,40.48,40.79,744075.0,40.58,40.8,40.48,40.79,744075.0
2020-11-23 10:10:00,40.8,41.06,40.71,41.04,977593.0,40.8,41.06,40.71,41.04,977593.0
2020-11-23 10:20:00,41.03,41.11,40.8,40.82,591146.0,41.03,41.11,40.8,40.82,591146.0
2020-11-23 10:30:00,40.81,41.11,40.79,41.09,571490.0,40.81,41.11,40.79,41.09,571490.0
2020-11-23 10:40:00,41.09,41.18,40.99,41.07,473756.0,41.09,41.18,40.99,41.07,473756.0
2020-11-23 10:50:00,41.07,41.17,40.97,41.13,433959.0,41.07,41.17,40.97,41.13,433959.0
2020-11-23 11:00:00,41.14,41.17,40.87,40.95,470943.0,41.14,41.17,40.87,40.95,470943.0
2020-11-23 11:10:00,40.95,41.0,40.79,40.92,514041.0,40.95,41.0,40.79,40.92,514041.0
2020-11-23 11:20:00,40.94,41.12,40.92,41.04,341616.0,40.94,41.12,40.92,41.04,341616.0
2020-11-23 11:30:00,41.03,41.04,40.78,40.88,310291.0,41.03,41.04,40.78,40.88,310291.0
2020-11-23 11:40:00,40.88,41.04,40.86,41.01,264876.0,40.88,41.04,40.86,41.01,264876.0
2020-11-23 11:50:00,41.0,41.1,40.97,41.08,222999.0,41.0,41.1,40.97,41.08,222999.0
2020-11-23 12:00:00,41.09,41.12,41.0,41.04,176690.0,41.09,41.12,41.0,41.04,176690.0
2020-11-23 12:10:00,41.04,41.08,40.89,41.01,235425.0,41.04,41.08,40.89,41.01,235425.0
2020-11-23 12:20:00,41.0,41.06,40.75,40.75,367483.0,41.0,41.06,40.75,40.75,367483.0
2020-11-23 12:30:00,40.74,40.77,40.54,40.74,731911.0,40.74,40.77,40.54,40.74,731911.0
2020-11-23 12:40:00,40.75,40.81,40.69,40.72,318527.0,40.75,40.81,40.69,40.72,318527.0
2020-11-23 12:50:00,40.72,40.72,40.55,40.56,321449.0,40.72,40.72,40.55,40.56,321449.0
2020-11-23 13:00:00,40.55,40.64,40.44,40.58,394182.0,40.55,40.64,40.44,40.58,394182.0
2020-11-23 13:10:00,40.58,40.7,40.57,40.67,201875.0,40.58,40.7,40.57,40.67,201875.0
2020-11-23 13:20:00,40.67,40.79,40.64,40.78,278287.0,40.67,40.79,40.64,40.78,278287.0
2020-11-23 13:30:00,40.78,40.99,40.75,40.86,310098.0,40.78,40.99,40.75,40.86,310098.0
2020-11-23 13:40:00,40.87,40.99,40.81,40.89,386749.0,40.87,40.99,40.81,40.89,386749.0
2020-11-23 13:50:00,40.89,41.07,40.88,41.01,411467.0,40.89,41.07,40.88,41.01,411467.0
2020-11-23 14:00:00,41.02,41.08,40.81,40.82,291622.0,41.02,41.08,40.81,40.82,291622.0
2020-11-23 14:10:00,40.83,40.85,40.74,40.82,331774.0,40.83,40.85,40.74,40.82,331774.0
2020-11-23 14:20:00,40.82,40.87,40.73,40.8,284877.0,40.82,40.87,40.73,40.8,284877.0
2020-11-23 14:30:00,40.8,40.91,40.8,40.9,174434.0,40.8,40.91,40.8,40.9,174434.0
2020-11-23 14:40:00,40.91,40.91,40.8,40.82,283206.0,40.91,40.91,40.8,40.82,283206.0
2020-11-23 14:50:00,40.83,41.03,40.81,41.01,351402.0,40.83,41.03,40.81,41.01,351402.0
2020-11-23 15:00:00,41.02,41.02,40.95,40.98,273803.0,41.02,41.02,40.95,40.98,273803.0
2020-11-23 15:10:00,40.98,41.05,40.86,41.02,363467.0,40.98,41.05,40.86,41.02,363467.0
2020-11-23 15:20:00,41.02,41.03,40.82,40.89,261749.0,41.02,41.03,40.82,40.89,261749.0
2020-11-23 15:30:00,40.89,40.94,40.69,40.74,268656.0,40.89,40.94,40.69,40.74,268656.0
2020-11-23 15:40:00,40.74,40.96,40.73,40.96,300472.0,40.74,40.96,40.73,40.96,300472.0
2020-11-23 15:50:00,40.95,41.02,40.89,40.92,837149.0,40.95,41.02,40.89,40.92,837149.0
2020-11-24 09:30:00,42.71,43.18,42.45,43.16,2304938.0,42.71,43.18,42.45,43.16,2304938.0
2020-11-24 09:40:00,43.16,43.91,43.16,43.87,1963934.0,43.16,43.91,43.16,43.87,1963934.0
2020-11-24 09:50:00,43.88,44.4,43.87,44.34,1906916.0,43.88,44.4,43.87,44.34,1906916.0
2020-11-24 10:00:00,44.33,44.52,44.12,44.47,1144412.0,44.33,44.52,44.12,44.47,1144412.0
2020-11-24 10:10:00,44.48,44.5,43.94,44.09,1131082.0,44.48,44.5,43.94,44.09,1131082.0
2020-11-24 10:20:00,44.1,44.32,44.07,44.28,828285.0,44.1,44.32,44.07,44.28,828285.0
2020-11-24 10:30:00,44.28,44.38,43.76,43.9,899547.0,44.28,44.38,43.76,43.9,899547.0
2020-11-24 10:40:00,43.9,43.99,43.78,43.87,547071.0,43.9,43.99,43.78,43.87,547071.0
2020-11-24 10:50:00,43.88,43.88,43.37,43.48,710704.0,43.88,43.88,43.37,43.48,710704.0
2020-11-24 11:00:00,43.49,43.69,43.42,43.67,596488.0,43.49,43.69,43.42,43.67,596488.0
2020-11-24 11:10:00,43.68,43.73,43.53,43.55,338081.0,43.68,43.73,43.53,43.55,338081.0
2020-11-24 11:20:00,43.56,44.06,43.56,44.03,640926.0,43.56,44.06,43.56,44.03,640926.0
2020-11-24 11:30:00,44.05,44.1,43.91,43.93,577759.0,44.05,44.1,43.91,43.93,577759.0
2020-11-24 11:40:00,43.93,44.1,43.77,44.02,500598.0,43.93,44.1,43.77,44.02,500598.0
2020-11-24 11:50:00,44.02,44.25,44.0,44.06,535982.0,44.02,44.25,44.0,44.06,535982.0
2020-11-24 12:00:00,44.06,44.2,44.01,44.2,409958.0,44.06,44.2,44.01,44.2,409958.0
2020-11-24 12:10:00,44.19,44.33,44.11,44.33,388120.0,44.19,44.33,44.11,44.33,388120.0
2020-11-24 12:20:00,44.33,44.42,44.2,44.41,506060.0,44.33,44.42,44.2,44.41,506060.0
2020-11-24 12:30:00,44.42,44.51,44.26,44.3,563870.0,44.42,44.51,44.26,44.3,563870.0
2020-11-24 12:40:00,44.3,44.38,44.01,44.16,523596.0,44.3,44.38,44.01,44.16,523596.0
2020-11-24 12:50:00,44.16,44.24,44.07,44.12,429491.0,44.16,44.24,44.07,44.12,429491.0
2020-11-24 13:00:00,44.11,44.19,44.04,44.05,247111.0,44.11,44.19,44.04,44.05,247111.0
2020-11-24 13:10:00,44.05,44.13,44.01,44.05,239291.0,44.05,44.13,44.01,44.05,239291.0
2020-11-24 13:20:00,44.04,44.28,43.93,44.28,430277.0,44.04,44.28,43.93,44.28,430277.0
2020-11-24 13:30:00,44.29,44.35,44.2,44.23,315983.0,44.29,44.35,44.2,44.23,315983.0
2020-11-24 13:40:00,44.22,44.39,44.21,44.33,278617.0,44.22,44.39,44.21,44.33,278617.0
2020-11-24 13:50:00,44.33,44.34,44.15,44.22,259121.0,44.33,44.34,44.15,44.22,259121.0
2020-11-24 14:00:00,44.21,44.28,43.98,43.99,311410.0,44.21,44.28,43.98,43.99,311410.0
2020-11-24 14:10:00,43.99,44.22,43.97,44.15,278381.0,43.99,44.22,43.97,44.15,278381.0
2020-11-24 14:20:00,44.15,44.22,44.01,44.02,262787.0,44.15,44.22,44.01,44.02,262787.0
2020-11-24 14:30:00,44.02,44.27,43.9,44.16,686209.0,44.02,44.27,43.9,44.16,686209.0
2020-11-24 14:40:00,44.18,44.35,44.18,44.29,342244.0,44.18,44.35,44.18,44.29,342244.0
2020-11-24 14:50:00,44.29,44.57,44.28,44.55,452062.0,44.29,44.57,44.28,44.55,452062.0
2020-11-24 15:00:00,44.54,44.68,44.47,44.59,775630.0,44.54,44.68,44.47,44.59,775630.0
2020-11-24 15:10:00,44.6,44.72,44.53,44.61,405838.0,44.6,44.72,44.53,44.61,405838.0
2020-11-24 15:20:00,44.62,44.67,44.56,44.66,282371.0,44.62,44.67,44.56,44.66,282371.0
2020-11-24 15:30:00,44.66,44.85,44.63,44.77,682682.0,44.66,44.85,44.63,44.77,682682.0
2020-11-24 15:40:00,44.78,44.84,44.68,44.83,638413.0,44.78,44.84,44.68,44.83,638413.0
2020-11-24 15:50:00,44.82,45.0,44.77,44.96,1432298.0,44.82,45.0,44.77,44.96,1432298.0
2020-11-25 09:30:00,44.44,44.67,43.65,44.01,2179089.0,44.44,44.67,43.65,44.01,2179089.0
2020-11-25 09:40:00,44.0,44.45,43.75,44.11,1193027.0,44.0,44.45,43.75,44.11,1193027.0
2020-11-25 09:50:00,44.1,44.11,43.77,44.01,1083545.0,44.1,44.11,43.77,44.01,1083545.0
2020-11-25 10:00:00,44.01,44.15,43.81,43.92,751555.0,44.01,44.15,43.81,43.92,751555.0
2020-11-25 10:10:00,43.93,44.73,43.9,44.52,796654.0,43.93,44.73,43.9,44.52,796654.0
2020-11-25 10:20:00,44.5,44.66,44.4,44.6,417754.0,44.5,44.66,44.4,44.6,417754.0
2020-11-25 10:30:00,44.61,45.02,44.6,44.88,662527.0,44.61,45.02,44.6,44.88,662527.0
2020-11-25 10:40:00,44.88,45.5,44.81,45.48,1021203.0,44.88,45.5,44.81,45.48,1021203.0
2020-11-25 10:50:00,45.48,45.77,45.48,45.54,1195356.0,45.48,45.77,45.48,45.54,1195356.0
2020-11-25 11:00:00,45.54,45.78,45.53,45.63,708297.0,45.54,45.78,45.53,45.63,708297.0
2020-11-25 11:10:00,45.63,45.74,45.2,45.25,841983.0,45.63,45.74,45.2,45.25,841983.0
2020-11-25 11:20:00,45.26,45.36,45.05,45.24,547266.0,45.26,45.36,45.05,45.24,547266.0
2020-11-25 11:30:00,45.23,45.4,45.19,45.26,341437.0,45.23,45.4,45.19,45.26,341437.0
2020-11-25 11:40:00,45.27,45.48,45.1,45.45,341539.0,45.27,45.48,45.1,45.45,341539.0
2020-11-25 11:50:00,45.45,45.69,45.42,45.68,462022.0,45.45,45.69,45.42,45.68,462022.0
2020-11-25 12:00:00,45.69,45.9,45.56,45.87,468733.0,45.69,45.9,45.56,45.87,468733.0
2020-11-25 12:10:00,45.86,45.91,45.52,45.65,455949.0,45.86,45.91,45.52,45.65,455949.0
2020-11-25 12:20:00,45.65,45.65,45.41,45.43,472418.0,45.65,45.65,45.41,45.43,472418.0
2020-11-25 12:30:00,45.44,45.5,45.4,45.42,284389.0,45.44,45.5,45.4,45.42,284389.0
2020-11-25 12:40:00,45.43,45.62,45.43,45.54,237793.0,45.43,45.62,45.43,45.54,237793.0
2020-11-25 12:50:00,45.53,45.54,45.33,45.4,182415.0,45.53,45.54,45.33,45.4,182415.0
2020-11-25 13:00:00,45.4,45.44,45.29,45.41,249410.0,45.4,45.44,45.29,45.41,249410.0
2020-11-25 13:10:00,45.41,45.55,45.38,45.45,244080.0,45.41,45.55,45.38,45.45,244080.0
2020-11-25 13:20:00,45.45,45.55,45.35,45.37,219454.0,45.45,45.55,45.35,45.37,219454.0
2020-11-25 13:30:00,45.36,45.47,45.31,45.46,202866.0,45.36,45.47,45.31,45.46,202866.0
2020-11-25 13:40:00,45.46,45.49,45.24,45.33,222313.0,45.46,45.49,45.24,45.33,222313.0
2020-11-25 13:50:00,45.33,45.34,45.23,45.3,159275.0,45.33,45.34,45.23,45.3,159275.0
2020-11-25 14:00:00,45.3,45.31,45.14,45.19,209377.0,45.3,45.31,45.14,45.19,209377.0
2020-11-25 14:10:00,45.2,45.28,45.09,45.24,247688.0,45.2,45.28,45.09,45.24,247688.0
2020-11-25 14:20:00,45.25,45.38,45.19,45.37,179911.0,45.25,45.38,45.19,45.37,179911.0
2020-11-25 14:30:00,45.37,45.45,45.29,45.33,220520.0,45.37,45.45,45.29,45.33,220520.0
2020-11-25 14:40:00,45.34,45.67,45.34,45.6,382634.0,45.34,45.67,45.34,45.6,382634.0
2020-11-25 14:50:00,45.61,45.68,45.55,45.68,299850.0,45.61,45.68,45.55,45.68,299850.0
2020-11-25 15:00:00,45.66,45.7,45.59,45.68,251592.0,45.66,45.7,45.59,45.68,251592.0
2020-11-25 15:10:00,45.68,45.88,45.66,45.84,367130.0,45.68,45.88,45.66,45.84,367130.0
2020-11-25 15:20:00,45.84,45.88,45.67,45.69,387825.0,45.84,45.88,45.67,45.69,387825.0
2020-11-25 15:30:00,45.69,45.72,45.54,45.56,358770.0,45.69,45.72,45.54,45.56,358770.0
2020-11-25 15:40:00,45.56,45.63,45.54,45.61,382830.0,45.56,45.63,45.54,45.61,382830.0
2020-11-25 15:50:00,45.61,45.77,45.59,45.64,892698.0,45.61,45.77,45.59,45.64,892698.0
2020-11-27 09:30:00,46.17,46.71,46.14,46.65,1325822.0,46.17,46.71,46.14,46.65,1325822.0
2020-11-27 09:40:00,46.68,46.74,46.06,46.15,972196.0,46.68,46.74,46.06,46.15,972196.0
2020-11-27 09:50:00,46.14,46.48,46.05,46.38,650000.0,46.14,46.48,46.05,46.38,650000.0
2020-11-27 10:00:00,46.36,46.53,46.17,46.5,696607.0,46.36,46.53,46.17,46.5,696607.0
2020-11-27 10:10:00,46.47,46.76,46.4,46.41,659113.0,46.47,46.76,46.4,46.41,659113.0
2020-11-27 10:20:00,46.41,46.56,46.24,46.51,705280.0,46.41,46.56,46.24,46.51,705280.0
2020-11-27 10:30:00,46.52,46.53,46.23,46.39,442057.0,46.52,46.53,46.23,46.39,442057.0
2020-11-27 10:40:00,46.38,46.5,46.17,46.34,537808.0,46.38,46.5,46.17,46.34,537808.0
2020-11-27 10:50:00,46.34,46.4,46.14,46.17,457018.0,46.34,46.4,46.14,46.17,457018.0
2020-11-27 11:00:00,46.16,46.16,45.84,45.93,569501.0,46.16,46.16,45.84,45.93,569501.0
2020-11-27 11:10:00,45.93,46.14,45.8,46.04,544713.0,45.93,46.14,45.8,46.04,544713.0
2020-11-27 11:20:00,46.01,46.09,45.73,45.76,476758.0,46.01,46.09,45.73,45.76,476758.0
2020-11-27 11:30:00,45.76,45.92,45.55,45.62,562765.0,45.76,45.92,45.55,45.62,562765.0
2020-11-27 11:40:00,45.62,45.81,45.6,45.8,395876.0,45.62,45.81,45.6,45.8,395876.0
2020-11-27 11:50:00,45.8,45.98,45.72,45.95,451715.0,45.8,45.98,45.72,45.95,451715.0
2020-11-27 12:00:00,45.96,46.0,45.75,45.8,333895.0,45.96,46.0,45.75,45.8,333895.0
2020-11-27 12:10:00,45.8,45.85,45.69,45.73,262904.0,45.8,45.85,45.69,45.73,262904.0
2020-11-27 12:20:00,45.74,45.74,45.61,45.64,358918.0,45.74,45.74,45.61,45.64,358918.0
2020-11-27 12:30:00,45.65,45.66,45.39,45.4,546356.0,45.65,45.66,45.39,45.4,546356.0
2020-11-27 12:40:00,45.41,45.42,45.14,45.26,952938.0,45.41,45.42,45.14,45.26,952938.0
2020-11-27 12:50:00,45.27,45.3,45.18,45.29,591300.0,45.27,45.3,45.18,45.29,591300.0
2020-11-30 09:30:00,46.47,46.47,45.66,45.9,1639706.0,46.47,46.47,45.66,45.9,1639706.0
2020-11-30 09:40:00,45.92,46.5,45.83,46.23,1040911.0,45.92,46.5,45.83,46.23,1040911.0
2020-11-30 09:50:00,46.22,46.22,45.46,45.52,1040903.0,46.22,46.22,45.46,45.52,1040903.0
2020-11-30 10:00:00,45.53,45.58,45.15,45.3,1160433.0,45.53,45.58,45.15,45.3,1160433.0
2020-11-30 10:10:00,45.29,45.48,44.92,44.93,924645.0,45.29,45.48,44.92,44.93,924645.0
2020-11-30 10:20:00,44.93,45.15,44.82,44.84,618006.0,44.93,45.15,44.82,44.84,618006.0
2020-11-30 10:30:00,44.83,44.94,44.44,44.65,1318172.0,44.83,44.94,44.44,44.65,1318172.0
2020-11-30 10:40:00,44.66,44.72,44.2,44.7,841647.0,44.66,44.72,44.2,44.7,841647.0
2020-11-30 10:50:00,44.7,45.18,44.64,45.18,800494.0,44.7,45.18,44.64,45.18,800494.0
2020-11-30 11:00:00,45.19,45.5,45.05,45.36,681475.0,45.19,45.5,45.05,45.36,681475.0
2020-11-30 11:10:00,45.37,45.51,45.18,45.3,453123.0,45.37,45.51,45.18,45.3,453123.0
2020-11-30 11:20:00,45.28,45.42,45.2,45.29,275031.0,45.28,45.42,45.2,45.29,275031.0
2020-11-30 11:30:00,45.29,45.36,44.99,45.09,428290.0,45.29,45.36,44.99,45.09,428290.0
2020-11-30 11:40:00,45.08,45.36,44.97,45.3,382994.0,45.08,45.36,44.97,45.3,382994.0
2020-11-30 11:50:00,45.3,45.46,45.24,45.34,279585.0,45.3,45.46,45.24,45.34,279585.0
2020-11-30 12:00:00,45.33,45.42,45.25,45.38,190692.0,45.33,45.42,45.25,45.38,190692.0
2020-11-30 12:10:00,45.38,45.42,45.27,45.39,265126.0,45.38,45.42,45.27,45.39,265126.0
2020-11-30 12:20:00,45.38,45.63,45.27,45.58,428831.0,45.38,45.63,45.27,45.58,428831.0
2020-11-30 12:30:00,45.59,45.66,45.44,45.6,411798.0,45.59,45.66,45.44,45.6,411798.0
2020-11-30 12:40:00,45.6,45.6,45.39,45.53,231139.0,45.6,45.6,45.39,45.53,231139.0
2020-11-30 12:50:00,45.53,45.58,45.43,45.55,179047.0,45.53,45.58,45.43,45.55,179047.0
2020-11-30 13:00:00,45.56,45.6,45.45,45.51,236802.0,45.56,45.6,45.45,45.51,236802.0
2020-11-30 13:10:00,45.51,45.55,45.36,45.4,266595.0,45.51,45.55,45.36,45.4,266595.0
2020-11-30 13:20:00,45.39,45.46,45.28,45.45,297687.0,45.39,45.46,45.28,45.45,297687.0
2020-11-30 13:30:00,45.45,45.46,45.32,45.45,198455.0,45.45,45.46,45.32,45.45,198455.0
2020-11-30 13:40:00,45.46,45.66,45.44,45.62,321696.0,45.46,45.66,45.44,45.62,321696.0
2020-11-30 13:50:00,45.63,45.68,45.53,45.58,262711.0,45.63,45.68,45.53,45.58,262711.0
2020-11-30 14:00:00,45.58,45.6,45.44,45.56,237055.0,45.58,45.6,45.44,45.56,237055.0
2020-11-30 14:10:00,45.56,45.66,45.53,45.6,278781.0,45.56,45.66,45.53,45.6,278781.0
2020-11-30 14:20:00,45.59,45.6,45.4,45.43,271297.0,45.59,45.6,45.4,45.43,271297.0
2020-11-30 14:30:00,45.44,45.46,45.25,45.28,382554.0,45.44,45.46,45.25,45.28,382554.0
2020-11-30 14:40:00,45.27,45.3,45.12,45.19,395864.0,45.27,45.3,45.12,45.19,395864.0
2020-11-30 14:50:00,45.19,45.42,45.14,45.4,290313.0,45.19,45.42,45.14,45.4,290313.0
2020-11-30 15:00:00,45.4,45.48,45.32,45.41,309782.0,45.4,45.48,45.32,45.41,309782.0
2020-11-30 15:10:00,45.41,45.58,45.26,45.57,343692.0,45.41,45.58,45.26,45.57,343692.0
2020-11-30 15:20:00,45.56,45.56,45.22,45.25,326455.0,45.56,45.56,45.22,45.25,326455.0
2020-11-30 15:30:00,45.25,45.32,45.06,45.07,355874.0,45.25,45.32,45.06,45.07,355874.0
2020-11-30 15:40:00,45.06,45.17,44.98,45.0,625590.0,45.06,45.17,44.98,45.0,625590.0
2020-11-30 15:50:00,45.0,45.18,44.92,45.04,1006126.0,45.0,45.18,44.92,45.04,1006126.0
2020-12-01 09:30:00,45.94,46.43,45.34,46.09,1584556.0,45.94,46.43,45.34,46.09,1584556.0
2020-12-01 09:40:00,46.08,46.18,45.78,45.98,795699.0,46.08,46.18,45.78,45.98,795699.0
2020-12-01 09:50:00,45.97,46.05,45.61,45.96,668751.0,45.97,46.05,45.61,45.96,668751.0
2020-12-01 10:00:00,45.95,45.95,45.62,45.71,646907.0,45.95,45.95,45.62,45.71,646907.0
2020-12-01 10:10:00,45.72,46.04,45.7,45.97,596886.0,45.72,46.04,45.7,45.97,596886.0
2020-12-01 10:20:00,45.96,46.09,45.83,46.03,363779.0,45.96,46.09,45.83,46.03,363779.0
2020-12-01 10:30:00,46.03,46.19,45.8,45.99,515850.0,46.03,46.19,45.8,45.99,515850.0
2020-12-01 10:40:00,45.99,46.47,45.85,46.45,976688.0,45.99,46.47,45.85,46.45,976688.0
2020-12-01 10:50:00,46.44,46.52,46.29,46.3,960173.0,46.44,46.52,46.29,46.3,960173.0
2020-12-01 11:00:00,46.31,46.51,46.2,46.44,437928.0,46.31,46.51,46.2,46.44,437928.0
2020-12-01 11:10:00,46.44,46.45,46.27,46.37,268415.0,46.44,46.45,46.27,46.37,268415.0
2020-12-01 11:20:00,46.35,46.57,46.29,46.49,438425.0,46.35,46.57,46.29,46.49,438425.0
2020-12-01 11:30:00,46.49,46.56,46.15,46.24,390243.0,46.49,46.56,46.15,46.24,390243.0
2020-12-01 11:40:00,46.25,46.3,46.08,46.1,259301.0,46.25,46.3,46.08,46.1,259301.0
2020-12-01 11:50:00,46.11,46.11,45.95,45.97,403292.0,46.11,46.11,45.95,45.97,403292.0
2020-12-01 12:00:00,45.96,46.17,45.96,46.14,269362.0,45.96,46.17,45.96,46.14,269362.0
2020-12-01 12:10:00,46.13,46.22,46.04,46.18,233853.0,46.13,46.22,46.04,46.18,233853.0
2020-12-01 12:20:00,46.18,46.31,46.16,46.29,212316.0,46.18,46.31,46.16,46.29,212316.0
2020-12-01 12:30:00,46.29,46.37,46.21,46.34,246292.0,46.29,46.37,46.21,46.34,246292.0
2020-12-01 12:40:00,46.34,46.48,46.29,46.41,250233.0,46.34,46.48,46.29,46.41,250233.0
2020-12-01 12:50:00,46.41,46.5,46.38,46.41,228283.0,46.41,46.5,46.38,46.41,228283.0
2020-12-01 13:00:00,46.41,46.43,46.19,46.23,221934.0,46.41,46.43,46.19,46.23,221934.0
2020-12-01 13:10:00,46.23,46.27,46.1,46.22,243986.0,46.23,46.27,46.1,46.22,243986.0
2020-12-01 13:20:00,46.23,46.26,46.05,46.08,207794.0,46.23,46.26,46.05,46.08,207794.0
2020-12-01 13:30:00,46.08,46.17,46.0,46.12,241450.0,46.08,46.17,46.0,46.12,241450.0
2020-12-01 13:40:00,46.11,46.13,46.02,46.05,224849.0,46.11,46.13,46.02,46.05,224849.0
2020-12-01 13:50:00,46.06,46.1,45.92,46.0,301951.0,46.06,46.1,45.92,46.0,301951.0
2020-12-01 14:00:00,46.0,46.18,45.97,46.15,198649.0,46.0,46.18,45.97,46.15,198649.0
2020-12-01 14:10:00,46.15,46.17,46.04,46.05,234519.0,46.15,46.17,46.04,46.05,234519.0
2020-12-01 14:20:00,46.04,46.11,45.96,46.1,252991.0,46.04,46.11,45.96,46.1,252991.0
2020-12-01 14:30:00,46.11,46.12,45.92,45.95,271707.0,46.11,46.12,45.92,45.95,271707.0
2020-12-01 14:40:00,45.95,45.95,45.81,45.85,331823.0,45.95,45.95,45.81,45.85,331823.0
2020-12-01 14:50:00,45.86,45.87,45.67,45.68,278208.0,45.86,45.87,45.67,45.68,278208.0
2020-12-01 15:00:00,45.68,45.7,45.39,45.52,499863.0,45.68,45.7,45.39,45.52,499863.0
2020-12-01 15:10:00,45.52,45.58,45.46,45.5,420267.0,45.52,45.58,45.46,45.5,420267.0
2020-12-01 15:20:00,45.5,45.71,45.5,45.64,308324.0,45.5,45.71,45.5,45.64,308324.0
2020-12-01 15:30:00,45.65,45.7,45.49,45.54,283940.0,45.65,45.7,45.49,45.54,283940.0
2020-12-01 15:40:00,45.53,45.54,45.36,45.39,366818.0,45.53,45.54,45.36,45.39,366818.0
2020-12-01 15:50:00,45.38,45.47,45.23,45.29,685011.0,45.38,45.47,45.23,45.29,685011.0
2020-12-02 09:30:00,45.24,45.29,44.52,44.92,1188081.0,45.24,45.29,44.52,44.92,1188081.0
2020-12-02 09:40:00,44.89,45.64,44.87,45.47,834896.0,44.89,45.64,44.87,45.47,834896.0
2020-12-02 09:50:00,45.46,45.65,45.24,45.54,586338.0,45.46,45.65,45.24,45.54,586338.0
2020-12-02 10:00:00,45.54,45.88,45.52,45.54,654393.0,45.54,45.88,45.52,45.54,654393.0
2020-12-02 10:10:00,45.56,45.66,45.27,45.58,538606.0,45.56,45.66,45.27,45.58,538606.0
2020-12-02 10:20:00,45.57,45.93,45.55,45.91,636709.0,45.57,45.93,45.55,45.91,636709.0
2020-12-02 10:30:00,45.91,46.1,45.77,46.1,498078.0,45.91,46.1,45.77,46.1,498078.0
2020-12-02 10:40:00,46.1,46.27,46.01,46.09,636430.0,46.1,46.27,46.01,46.09,636430.0
2020-12-02 10:50:00,46.1,46.3,46.03,46.29,473920.0,46.1,46.3,46.03,46.29,473920.0
2020-12-02 11:00:00,46.3,46.48,46.18,46.25,531147.0,46.3,46.48,46.18,46.25,531147.0
2020-12-02 11:10:00,46.25,46.38,46.18,46.31,315060.0,46.25,46.38,46.18,46.31,315060.0
2020-12-02 11:20:00,46.32,46.38,46.19,46.32,302713.0,46.32,46.38,46.19,46.32,302713.0
2020-12-02 11:30:00,46.33,46.42,46.2,46.33,257383.0,46.33,46.42,46.2,46.33,257383.0
2020-12-02 11:40:00,46.32,46.35,46.23,46.23,178299.0,46.32,46.35,46.23,46.23,178299.0
2020-12-02 11:50:00,46.24,46.45,46.22,46.34,331926.0,46.24,46.45,46.22,46.34,331926.0
2020-12-02 12:00:00,46.34,46.37,46.06,46.14,316545.0,46.34,46.37,46.06,46.14,316545.0
2020-12-02 12:10:00,46.14,46.15,45.93,46.08,392967.0,46.14,46.15,45.93,46.08,392967.0
2020-12-02 12:20:00,46.08,46.22,46.07,46.08,268164.0,46.08,46.22,46.07,46.08,268164.0
2020-12-02 12:30:00,46.07,46.1,45.98,46.03,239069.0,46.07,46.1,45.98,46.03,239069.0
2020-12-02 12:40:00,46.03,46.2,46.0,46.09,205788.0,46.03,46.2,46.0,46.09,205788.0
2020-12-02 12:50:00,46.09,46.22,46.06,46.07,236431.0,46.09,46.22,46.06,46.07,236431.0
2020-12-02 13:00:00,46.05,46.13,45.95,46.11,175419.0,46.05,46.13,45.95,46.11,175419.0
2020-12-02 13:10:00,46.11,46.19,46.05,46.18,177941.0,46.11,46.19,46.05,46.18,177941.0
2020-12-02 13:20:00,46.18,46.27,46.13,46.27,202775.0,46.18,46.27,46.13,46.27,202775.0
2020-12-02 13:30:00,46.26,46.29,46.17,46.28,192107.0,46.26,46.29,46.17,46.28,192107.0
2020-12-02 13:40:00,46.28,46.33,46.0,46.1,399782.0,46.28,46.33,46.0,46.1,399782.0
2020-12-02 13:50:00,46.08,46.16,46.03,46.05,291158.0,46.08,46.16,46.03,46.05,291158.0
2020-12-02 14:00:00,46.05,46.1,45.98,46.02,321344.0,46.05,46.1,45.98,46.02,321344.0
2020-12-02 14:10:00,46.02,46.25,46.0,46.25,236430.0,46.02,46.25,46.0,46.25,236430.0
2020-12-02 14:20:00,46.25,46.38,46.15,46.34,308831.0,46.25,46.38,46.15,46.34,308831.0
2020-12-02 14:30:00,46.34,46.61,46.33,46.59,414998.0,46.34,46.61,46.33,46.59,414998.0
2020-12-02 14:40:00,46.59,46.6,46.45,46.49,373441.0,46.59,46.6,46.45,46.49,373441.0
2020-12-02 14:50:00,46.49,46.59,46.43,46.45,369861.0,46.49,46.59,46.43,46.45,369861.0
2020-12-02 15:00:00,46.45,46.5,46.4,46.47,211765.0,46.45,46.5,46.4,46.47,211765.0
2020-12-02 15:10:00,46.46,46.6,46.44,46.58,254902.0,46.46,46.6,46.44,46.58,254902.0
2020-12-02 15:20:00,46.59,46.59,46.45,46.5,245775.0,46.59,46.59,46.45,46.5,245775.0
2020-12-02 15:30:00,46.5,46.63,46.49,46.57,337860.0,46.5,46.63,46.49,46.57,337860.0
2020-12-02 15:40:00,46.57,46.68,46.57,46.65,282996.0,46.57,46.68,46.57,46.65,282996.0
2020-12-02 15:50:00,46.65,46.73,46.49,46.73,752806.0,46.65,46.73,46.49,46.73,752806.0
2020-12-03 09:30:00,47.67,48.45,47.66,48.13,2285376.0,47.67,48.45,47.66,48.13,2285376.0
2020-12-03 09:40:00,48.13,48.26,47.8,47.93,1075980.0,48.13,48.26,47.8,47.93,1075980.0
2020-12-03 09:50:00,47.9,48.33,47.77,48.11,798730.0,47.9,48.33,47.77,48.11,798730.0
2020-12-03 10:00:00,48.12,48.63,48.01,48.35,1056525.0,48.12,48.63,48.01,48.35,1056525.0
2020-12-03 10:10:00,48.35,49.04,48.3,49.03,976384.0,48.35,49.04,48.3,49.03,976384.0
2020-12-03 10:20:00,49.04,49.25,48.81,48.85,1098782.0,49.04,49.25,48.81,48.85,1098782.0
2020-12-03 10:30:00,48.87,49.47,48.86,49.26,1074555.0,48.87,49.47,48.86,49.26,1074555.0
2020-12-03 10:40:00,49.26,49.36,49.05,49.34,760429.0,49.26,49.36,49.05,49.34,760429.0
2020-12-03 10:50:00,49.35,49.78,49.31,49.76,745819.0,49.35,49.78,49.31,49.76,745819.0
2020-12-03 11:00:00,49.76,49.89,49.42,49.44,908095.0,49.76,49.89,49.42,49.44,908095.0
2020-12-03 11:10:00,49.45,49.62,49.09,49.61,950936.0,49.45,49.62,49.09,49.61,950936.0
2020-12-03 11:20:00,49.61,49.95,49.5,49.88,636345.0,49.61,49.95,49.5,49.88,636345.0
2020-12-03 11:30:00,49.88,50.26,49.71,50.26,972764.0,49.88,50.26,49.71,50.26,972764.0
2020-12-03 11:40:00,50.27,50.62,50.18,50.58,1000688.0,50.27,50.62,50.18,50.58,1000688.0
2020-12-03 11:50:00,50.57,50.63,50.26,50.38,821359.0,50.57,50.63,50.26,50.38,821359.0
2020-12-03 12:00:00,50.38,50.4,50.04,50.18,774039.0,50.38,50.4,50.04,50.18,774039.0
2020-12-03 12:10:00,50.18,50.46,50.15,50.26,612362.0,50.18,50.46,50.15,50.26,612362.0
2020-12-03 12:20:00,50.27,50.49,50.11,50.12,561318.0,50.27,50.49,50.11,50.12,561318.0
2020-12-03 12:30:00,50.12,50.12,49.75,49.75,657162.0,50.12,50.12,49.75,49.75,657162.0
2020-12-03 12:40:00,49.75,50.2,49.68,50.19,633177.0,49.75,50.2,49.68,50.19,633177.0
2020-12-03 12:50:00,50.19,50.45,50.12,50.43,549374.0,50.19,50.45,50.12,50.43,549374.0
2020-12-03 13:00:00,50.42,50.46,50.2,50.29,392093.0,50.42,50.46,50.2,50.29,392093.0
2020-12-03 13:10:00,50.29,50.65,50.25,50.48,481004.0,50.29,50.65,50.25,50.48,481004.0
2020-12-03 13:20:00,50.48,50.69,50.4,50.63,397463.0,50.48,50.69,50.4,50.63,397463.0
2020-12-03 13:30:00,50.62,50.97,50.34,50.43,841322.0,50.62,50.97,50.34,50.43,841322.0
2020-12-03 13:40:00,50.43,50.5,50.18,50.27,545370.0,50.43,50.5,50.18,50.27,545370.0
2020-12-03 13:50:00,50.27,50.36,49.81,49.93,666961.0,50.27,50.36,49.81,49.93,666961.0
2020-12-03 14:00:00,49.93,50.22,49.89,50.14,522745.0,49.93,50.22,49.89,50.14,522745.0
2020-12-03 14:10:00,50.15,50.41,50.13,50.35,566530.0,50.15,50.41,50.13,50.35,566530.0
2020-12-03 14:20:00,50.35,50.42,50.27,50.4,321296.0,50.35,50.42,50.27,50.4,321296.0
2020-12-03 14:30:00,50.42,50.43,50.13,50.17,323018.0,50.42,50.43,50.13,50.17,323018.0
2020-12-03 14:40:00,50.17,50.38,50.14,50.28,295961.0,50.17,50.38,50.14,50.28,295961.0
2020-12-03 14:50:00,50.27,50.27,49.98,50.07,372702.0,50.27,50.27,49.98,50.07,372702.0
2020-12-03 15:00:00,50.07,50.22,50.01,50.07,285147.0,50.07,50.22,50.01,50.07,285147.0
2020-12-03 15:10:00,50.07,50.28,50.05,50.27,265939.0,50.07,50.28,50.05,50.27,265939.0
2020-12-03 15:20:00,50.26,50.37,50.19,50.35,339887.0,50.26,50.37,50.19,50.35,339887.0
2020-12-03 15:30:00,50.35,50.42,50.1,50.1,577657.0,50.35,50.42,50.1,50.1,577657.0
2020-12-03 15:40:00,50.1,50.1,49.32,50.05,1516709.0,50.1,50.1,49.32,50.05,1516709.0
2020-12-03 15:50:00,50.09,50.09,49.66,49.92,1156840.0,50.09,50.09,49.66,49.92,1156840.0
2020-12-04 09:30:00,50.47,51.31,50.24,50.72,2541079.0,50.47,51.31,50.24,50.72,2541079.0
2020-12-04 09:40:00,50.71,50.99,50.02,50.22,1736536.0,50.71,50.99,50.02,50.22,1736536.0
2020-12-04 09:50:00,50.21,50.38,50.04,50.14,941541.0,50.21,50.38,50.04,50.14,941541.0
2020-12-04 10:00:00,50.12,50.12,49.31,49.54,1886736.0,50.12,50.12,49.31,49.54,1886736.0
2020-12-04 10:10:00,49.53,49.6,48.77,48.88,1676435.0,49.53,49.6,48.77,48.88,1676435.0
2020-12-04 10:20:00,48.87,49.5,48.85,49.35,1144891.0,48.87,49.5,48.85,49.35,1144891.0
2020-12-04 10:30:00,49.33,49.52,49.2,49.42,752039.0,49.33,49.52,49.2,49.42,752039.0
2020-12-04 10:40:00,49.43,49.54,48.92,49.14,732801.0,49.43,49.54,48.92,49.14,732801.0
2020-12-04 10:50:00,49.14,49.2,48.98,49.05,489831.0,49.14,49.2,48.98,49.05,489831.0
2020-12-04 11:00:00,49.05,49.37,48.97,49.36,412089.0,49.05,49.37,48.97,49.36,412089.0
2020-12-04 11:10:00,49.35,49.41,49.12,49.35,449999.0,49.35,49.41,49.12,49.35,449999.0
2020-12-04 11:20:00,49.36,49.44,49.11,49.26,436297.0,49.36,49.44,49.11,49.26,436297.0
2020-12-04 11:30:00,49.26,49.26,49.0,49.08,333400.0,49.26,49.26,49.0,49.08,333400.0
2020-12-04 11:40:00,49.06,49.1,48.9,48.99,456255.0,49.06,49.1,48.9,48.99,456255.0
2020-12-04 11:50:00,49.0,49.12,48.97,49.09,299775.0,49.0,49.12,48.97,49.09,299775.0
2020-12-04 12:00:00,49.08,49.32,49.07,49.15,340235.0,49.08,49.32,49.07,49.15,340235.0
2020-12-04 12:10:00,49.14,49.28,49.12,49.19,373317.0,49.14,49.28,49.12,49.19,373317.0
2020-12-04 12:20:00,49.18,49.4,49.12,49.4,275736.0,49.18,49.4,49.12,49.4,275736.0
2020-12-04 12:30:00,49.41,49.5,49.28,49.29,491297.0,49.41,49.5,49.28,49.29,491297.0
2020-12-04 12:40:00,49.3,49.49,49.27,49.47,308233.0,49.3,49.49,49.27,49.47,308233.0
2020-12-04 12:50:00,49.46,49.46,49.31,49.34,274215.0,49.46,49.46,49.31,49.34,274215.0
2020-12-04 13:00:00,49.33,49.46,49.3,49.41,253012.0,49.33,49.46,49.3,49.41,253012.0
2020-12-04 13:10:00,49.39,49.43,49.27,49.28,254051.0,49.39,49.43,49.27,49.28,254051.0
2020-12-04 13:20:00,49.29,49.29,49.01,49.17,471953.0,49.29,49.29,49.01,49.17,471953.0
2020-12-04 13:30:00,49.17,49.24,49.01,49.23,267975.0,49.17,49.24,49.01,49.23,267975.0
2020-12-04 13:40:00,49.22,49.25,49.03,49.07,231437.0,49.22,49.25,49.03,49.07,231437.0
2020-12-04 13:50:00,49.07,49.14,48.97,49.11,388695.0,49.07,49.14,48.97,49.11,388695.0
2020-12-04 14:00:00,49.11,49.24,49.1,49.2,183219.0,49.11,49.24,49.1,49.2,183219.0
2020-12-04 14:10:00,49.19,49.24,49.07,49.07,240388.0,49.19,49.24,49.07,49.07,240388.0
2020-12-04 14:20:00,49.06,49.24,49.05,49.23,272929.0,49.06,49.24,49.05,49.23,272929.0
2020-12-04 14:30:00,49.22,49.28,49.17,49.18,371186.0,49.22,49.28,49.17,49.18,371186.0
2020-12-04 14:40:00,49.18,49.27,49.09,49.19,263930.0,49.18,49.27,49.09,49.19,263930.0
2020-12-04 14:50:00,49.18,49.38,49.15,49.34,434212.0,49.18,49.38,49.15,49.34,434212.0
2020-12-04 15:00:00,49.34,49.36,49.15,49.18,307024.0,49.34,49.36,49.15,49.18,307024.0
2020-12-04 15:10:00,49.19,49.2,48.99,49.11,459527.0,49.19,49.2,48.99,49.11,459527.0
2020-12-04 15:20:00,49.11,49.14,48.99,49.04,399112.0,49.11,49.14,48.99,49.04,399112.0
2020-12-04 15:30:00,49.04,49.11,49.02,49.07,292454.0,49.04,49.11,49.02,49.07,292454.0
2020-12-04 15:40:00,49.07,49.19,49.06,49.17,418479.0,49.07,49.19,49.06,49.17,418479.0
2020-12-04 15:50:00,49.17,49.25,49.09,49.24,780400.0,49.17,49.25,49.09,49.24,780400.0
2020-12-07 09:30:00,49.3,49.77,48.8,48.8,856628.0,49.3,49.77,48.8,48.8,856628.0
2020-12-07 09:40:00,48.81,49.17,48.71,48.96,482636.0,48.81,49.17,48.71,48.96,482636.0
2020-12-07 09:50:00,48.95,49.03,48.71,49.01,499747.0,48.95,49.03,48.71,49.01,499747.0
2020-12-07 10:00:00,49.01,49.05,48.72,48.94,431208.0,49.01,49.05,48.72,48.94,431208.0
2020-12-07 10:10:00,48.94,49.26,48.93,49.25,653530.0,48.94,49.26,48.93,49.25,653530.0
2020-12-07 10:20:00,49.24,49.79,49.12,49.77,853409.0,49.24,49.79,49.12,49.77,853409.0
2020-12-07 10:30:00,49.77,50.02,49.64,49.72,880332.0,49.77,50.02,49.64,49.72,880332.0
2020-12-07 10:40:00,49.72,49.8,49.49,49.53,458569.0,49.72,49.8,49.49,49.53,458569.0
2020-12-07 10:50:00,49.54,49.96,49.52,49.71,612623.0,49.54,49.96,49.52,49.71,612623.0
2020-12-07 11:00:00,49.71,49.89,49.54,49.55,535052.0,49.71,49.89,49.54,49.55,535052.0
2020-12-07 11:10:00,49.54,49.75,49.48,49.66,425001.0,49.54,49.75,49.48,49.66,425001.0
2020-12-07 11:20:00,49.66,49.92,49.55,49.91,503970.0,49.66,49.92,49.55,49.91,503970.0
2020-12-07 11:30:00,49.92,50.08,49.81,49.99,495031.0,49.92,50.08,49.81,49.99,495031.0
2020-12-07 11:40:00,50.0,50.24,49.94,50.13,633301.0,50.0,50.24,49.94,50.13,633301.0
2020-12-07 11:50:00,50.14,50.34,50.01,50.32,735723.0,50.14,50.34,50.01,50.32,735723.0
2020-12-07 12:00:00,50.31,50.36,50.14,50.23,458394.0,50.31,50.36,50.14,50.23,458394.0
2020-12-07 12:10:00,50.23,50.31,50.14,50.26,433329.0,50.23,50.31,50.14,50.26,433329.0
2020-12-07 12:20:00,50.27,50.27,50.12,50.16,257286.0,50.27,50.27,50.12,50.16,257286.0
2020-12-07 12:30:00,50.16,50.2,49.98,50.11,341934.0,50.16,50.2,49.98,50.11,341934.0
2020-12-07 12:40:00,50.12,50.12,49.75,49.8,354774.0,50.12,50.12,49.75,49.8,354774.0
2020-12-07 12:50:00,49.8,49.81,49.58,49.61,427400.0,49.8,49.81,49.58,49.61,427400.0
2020-12-07 13:00:00,49.61,49.65,49.46,49.54,428660.0,49.61,49.65,49.46,49.54,428660.0
2020-12-07 13:10:00,49.54,49.55,49.4,49.51,318556.0,49.54,49.55,49.4,49.51,318556.0
2020-12-07 13:20:00,49.52,49.73,49.47,49.55,345008.0,49.52,49.73,49.47,49.55,345008.0
2020-12-07 13:30:00,49.55,49.8,49.5,49.51,266364.0,49.55,49.8,49.5,49.51,266364.0
2020-12-07 13:40:00,49.51,49.52,48.99,49.15,638358.0,49.51,49.52,48.99,49.15,638358.0
2020-12-07 13:50:00,49.15,49.29,49.04,49.05,309662.0,49.15,49.29,49.04,49.05,309662.0
2020-12-07 14:00:00,49.05,49.23,49.01,49.2,332651.0,49.05,49.23,49.01,49.2,332651.0
2020-12-07 14:10:00,49.19,49.22,48.9,49.02,374335.0,49.19,49.22,48.9,49.02,374335.0
2020-12-07 14:20:00,49.01,49.29,48.98,49.27,372240.0,49.01,49.29,48.98,49.27,372240.0
2020-12-07 14:30:00,49.28,49.35,49.01,49.11,342259.0,49.28,49.35,49.01,49.11,342259.0
2020-12-07 14:40:00,49.1,49.17,49.05,49.16,180654.0,49.1,49.17,49.05,49.16,180654.0
2020-12-07 14:50:00,49.17,49.2,49.08,49.1,234270.0,49.17,49.2,49.08,49.1,234270.0
2020-12-07 15:00:00,49.1,49.1,48.96,49.04,307377.0,49.1,49.1,48.96,49.04,307377.0
2020-12-07 15:10:00,49.03,49.19,48.97,49.18,315409.0,49.03,49.19,48.97,49.18,315409.0
2020-12-07 15:20:00,49.19,49.2,49.01,49.12,297135.0,49.19,49.2,49.01,49.12,297135.0
2020-12-07 15:30:00,49.13,49.19,49.09,49.16,290185.0,49.13,49.19,49.09,49.16,290185.0
2020-12-07 15:40:00,49.17,49.19,48.99,49.04,415828.0,49.17,49.19,48.99,49.04,415828.0
2020-12-07 15:50:00,49.04,49.27,49.04,49.21,762969.0,49.04,49.27,49.04,49.21,762969.0
2020-12-08 09:30:00,49.02,50.4,48.91,50.26,1262672.0,49.02,50.4,48.91,50.26,1262672.0
2020-12-08 09:40:00,50.25,50.26,49.61,49.78,945372.0,50.25,50.26,49.61,49.78,945372.0
2020-12-08 09:50:00,49.79,49.91,49.21,49.35,602379.0,49.79,49.91,49.21,49.35,602379.0
2020-12-08 10:00:00,49.34,49.43,49.05,49.28,561120.0,49.34,49.43,49.05,49.28,561120.0
2020-12-08 10:10:00,49.28,49.57,49.16,49.18,484851.0,49.28,49.57,49.16,49.18,484851.0
2020-12-08 10:20:00,49.18,49.22,48.96,49.14,524601.0,49.18,49.22,48.96,49.14,524601.0
2020-12-08 10:30:00,49.14,49.27,49.06,49.12,393722.0,49.14,49.27,49.06,49.12,393722.0
2020-12-08 10:40:00,49.13,49.16,48.98,49.09,309770.0,49.13,49.16,48.98,49.09,309770.0
2020-12-08 10:50:00,49.1,49.16,48.95,49.06,494125.0,49.1,49.16,48.95,49.06,494125.0
2020-12-08 11:00:00,49.07,49.35,49.06,49.31,512120.0,49.07,49.35,49.06,49.31,512120.0
2020-12-08 11:10:00,49.31,49.33,49.04,49.11,417152.0,49.31,49.33,49.04,49.11,417152.0
2020-12-08 11:20:00,49.11,49.19,49.03,49.17,164020.0,49.11,49.19,49.03,49.17,164020.0
2020-12-08 11:30:00,49.16,49.18,49.03,49.17,169030.0,49.16,49.18,49.03,49.17,169030.0
2020-12-08 11:40:00,49.18,49.35,49.1,49.23,285619.0,49.18,49.35,49.1,49.23,285619.0
2020-12-08 11:50:00,49.22,49.3,49.07,49.08,273374.0,49.22,49.3,49.07,49.08,273374.0
2020-12-08 12:00:00,49.08,49.12,48.9,49.0,404534.0,49.08,49.12,48.9,49.0,404534.0
2020-12-08 12:10:00,48.99,49.11,48.97,49.09,257185.0,48.99,49.11,48.97,49.09,257185.0
2020-12-08 12:20:00,49.1,49.22,49.09,49.1,256725.0,49.1,49.22,49.09,49.1,256725.0
2020-12-08 12:30:00,49.11,49.13,48.98,49.0,217875.0,49.11,49.13,48.98,49.0,217875.0
2020-12-08 12:40:00,49.0,49.14,48.99,49.03,131996.0,49.0,49.14,48.99,49.03,131996.0
2020-12-08 12:50:00,49.03,49.43,48.96,48.99,838665.0,49.03,49.43,48.96,48.99,838665.0
2020-12-08 13:00:00,49.0,49.0,48.72,48.75,392636.0,49.0,49.0,48.72,48.75,392636.0
2020-12-08 13:10:00,48.77,48.88,48.73,48.86,258364.0,48.77,48.88,48.73,48.86,258364.0
2020-12-08 13:20:00,48.87,48.94,48.85,48.9,174371.0,48.87,48.94,48.85,48.9,174371.0
2020-12-08 13:30:00,48.9,49.01,48.86,48.92,211353.0,48.9,49.01,48.86,48.92,211353.0
2020-12-08 13:40:00,48.91,48.97,48.88,48.94,145541.0,48.91,48.97,48.88,48.94,145541.0
2020-12-08 13:50:00,48.94,49.01,48.85,48.92,220346.0,48.94,49.01,48.85,48.92,220346.0
2020-12-08 14:00:00,48.92,49.01,48.89,48.99,252130.0,48.92,49.01,48.89,48.99,252130.0
2020-12-08 14:10:00,48.99,49.16,48.95,49.16,262919.0,48.99,49.16,48.95,49.16,262919.0
2020-12-08 14:20:00,49.16,49.27,49.12,49.16,379150.0,49.16,49.27,49.12,49.16,379150.0
2020-12-08 14:30:00,49.16,49.19,49.1,49.16,174361.0,49.16,49.19,49.1,49.16,174361.0
2020-12-08 14:40:00,49.16,49.26,49.07,49.09,321592.0,49.16,49.26,49.07,49.09,321592.0
2020-12-08 14:50:00,49.08,49.09,49.0,49.05,170813.0,49.08,49.09,49.0,49.05,170813.0
2020-12-08 15:00:00,49.05,49.07,49.01,49.05,153977.0,49.05,49.07,49.01,49.05,153977.0
2020-12-08 15:10:00,49.05,49.14,49.01,49.1,286574.0,49.05,49.14,49.01,49.1,286574.0
2020-12-08 15:20:00,49.11,49.13,48.94,48.95,269608.0,49.11,49.13,48.94,48.95,269608.0
2020-12-08 15:30:00,48.94,49.01,48.91,48.95,280141.0,48.94,49.01,48.91,48.95,280141.0
2020-12-08 15:40:00,48.94,49.01,48.89,48.91,402774.0,48.94,49.01,48.89,48.91,402774.0
2020-12-08 15:50:00,48.9,49.07,48.84,49.02,715892.0,48.9,49.07,48.84,49.02,715892.0
2020-12-09 09:30:00,49.84,50.09,49.01,49.31,2056619.0,49.84,50.09,49.01,49.31,2056619.0
2020-12-09 09:40:00,49.32,49.62,48.83,48.88,1231047.0,49.32,49.62,48.83,48.88,1231047.0
2020-12-09 09:50:00,48.86,49.1,48.76,48.98,867690.0,48.86,49.1,48.76,48.98,867690.0
2020-12-09 10:00:00,48.97,49.3,48.89,49.17,608808.0,48.97,49.3,48.89,49.17,608808.0
2020-12-09 10:10:00,49.16,49.25,48.81,49.07,569142.0,49.16,49.25,48.81,49.07,569142.0
2020-12-09 10:20:00,49.06,49.09,48.8,49.08,437554.0,49.06,49.09,48.8,49.08,437554.0
2020-12-09 10:30:00,49.09,49.1,48.57,48.75,724566.0,49.09,49.1,48.57,48.75,724566.0
2020-12-09 10:40:00,48.76,48.94,48.63,48.77,411175.0,48.76,48.94,48.63,48.77,411175.0
2020-12-09 10:50:00,48.76,48.77,48.32,48.44,818825.0,48.76,48.77,48.32,48.44,818825.0
2020-12-09 11:00:00,48.41,48.56,48.25,48.45,440649.0,48.41,48.56,48.25,48.45,440649.0
2020-12-09 11:10:00,48.45,48.62,48.33,48.34,310520.0,48.45,48.62,48.33,48.34,310520.0
2020-12-09 11:20:00,48.33,48.67,48.33,48.57,311292.0,48.33,48.67,48.33,48.57,311292.0
2020-12-09 11:30:00,48.55,48.61,48.38,48.5,225049.0,48.55,48.61,48.38,48.5,225049.0
2020-12-09 11:40:00,48.48,48.63,48.48,48.59,212802.0,48.48,48.63,48.48,48.59,212802.0
2020-12-09 11:50:00,48.59,48.81,48.54,48.77,225026.0,48.59,48.81,48.54,48.77,225026.0
2020-12-09 12:00:00,48.77,48.9,48.72,48.81,294456.0,48.77,48.9,48.72,48.81,294456.0
2020-12-09 12:10:00,48.81,48.9,48.75,48.89,255957.0,48.81,48.9,48.75,48.89,255957.0
2020-12-09 12:20:00,48.89,48.94,48.8,48.85,220681.0,48.89,48.94,48.8,48.85,220681.0
2020-12-09 12:30:00,48.85,48.86,48.7,48.71,233967.0,48.85,48.86,48.7,48.71,233967.0
2020-12-09 12:40:00,48.69,48.69,48.28,48.29,443841.0,48.69,48.69,48.28,48.29,443841.0
2020-12-09 12:50:00,48.3,48.5,48.15,48.4,428916.0,48.3,48.5,48.15,48.4,428916.0
2020-12-09 13:00:00,48.4,48.46,48.25,48.45,337538.0,48.4,48.46,48.25,48.45,337538.0
2020-12-09 13:10:00,48.45,48.45,48.27,48.35,197859.0,48.45,48.45,48.27,48.35,197859.0
2020-12-09 13:20:00,48.35,48.36,47.8,47.83,473304.0,48.35,48.36,47.8,47.83,473304.0
2020-12-09 13:30:00,47.82,47.82,47.17,47.47,821905.0,47.82,47.82,47.17,47.47,821905.0
2020-12-09 13:40:00,47.47,47.71,47.41,47.61,433216.0,47.47,47.71,47.41,47.61,433216.0
2020-12-09 13:50:00,47.59,47.66,46.73,46.79,936103.0,47.59,47.66,46.73,46.79,936103.0
2020-12-09 14:00:00,46.8,47.16,46.78,47.16,744572.0,46.8,47.16,46.78,47.16,744572.0
2020-12-09 14:10:00,47.15,47.26,47.0,47.25,402053.0,47.15,47.26,47.0,47.25,402053.0
2020-12-09 14:20:00,47.26,47.86,47.19,47.79,466910.0,47.26,47.86,47.19,47.79,466910.0
2020-12-09 14:30:00,47.79,47.96,47.65,47.67,522176.0,47.79,47.96,47.65,47.67,522176.0
2020-12-09 14:40:00,47.69,47.8,47.58,47.76,446104.0,47.69,47.8,47.58,47.76,446104.0
2020-12-09 14:50:00,47.76,47.9,47.71,47.88,212270.0,47.76,47.9,47.71,47.88,212270.0
2020-12-09 15:00:00,47.87,48.01,47.81,47.98,285336.0,47.87,48.01,47.81,47.98,285336.0
2020-12-09 15:10:00,47.99,48.01,47.72,47.85,443087.0,47.99,48.01,47.72,47.85,443087.0
2020-12-09 15:20:00,47.84,47.92,47.69,47.72,231876.0,47.84,47.92,47.69,47.72,231876.0
2020-12-09 15:30:00,47.72,47.85,47.72,47.8,239718.0,47.72,47.85,47.72,47.8,239718.0
2020-12-09 15:40:00,47.82,48.13,47.82,48.09,468140.0,47.82,48.13,47.82,48.09,468140.0
2020-12-09 15:50:00,48.09,48.16,47.96,48.0,1117070.0,48.09,48.16,47.96,48.0,1117070.0
2020-12-10 09:30:00,46.81,48.58,46.6,48.58,1506771.0,46.81,48.58,46.6,48.58,1506771.0
2020-12-10 09:40:00,48.59,48.72,48.02,48.33,933574.0,48.59,48.72,48.02,48.33,933574.0
2020-12-10 09:50:00,48.34,48.47,48.03,48.28,561666.0,48.34,48.47,48.03,48.28,561666.0
2020-12-10 10:00:00,48.3,48.45,48.12,48.3,477918.0,48.3,48.45,48.12,48.3,477918.0
2020-12-10 10:10:00,48.32,48.35,48.18,48.3,419233.0,48.32,48.35,48.18,48.3,419233.0
2020-12-10 10:20:00,48.29,48.67,48.28,48.61,452458.0,48.29,48.67,48.28,48.61,452458.0
2020-12-10 10:30:00,48.62,48.77,48.4,48.75,498561.0,48.62,48.77,48.4,48.75,498561.0
2020-12-10 10:40:00,48.73,48.78,48.46,48.49,353354.0,48.73,48.78,48.46,48.49,353354.0
2020-12-10 10:50:00,48.49,48.62,48.41,48.53,259547.0,48.49,48.62,48.41,48.53,259547.0
2020-12-10 11:00:00,48.53,48.65,48.45,48.46,304586.0,48.53,48.65,48.45,48.46,304586.0
2020-12-10 11:10:00,48.45,48.77,48.4,48.75,297456.0,48.45,48.77,48.4,48.75,297456.0
2020-12-10 11:20:00,48.76,48.87,48.68,48.84,409724.0,48.76,48.87,48.68,48.84,409724.0
2020-12-10 11:30:00,48.84,48.89,48.53,48.59,459463.0,48.84,48.89,48.53,48.59,459463.0
2020-12-10 11:40:00,48.6,48.78,48.54,48.75,183843.0,48.6,48.78,48.54,48.75,183843.0
2020-12-10 11:50:00,48.74,48.74,48.59,48.66,177646.0,48.74,48.74,48.59,48.66,177646.0
2020-12-10 12:00:00,48.66,48.92,48.63,48.92,280839.0,48.66,48.92,48.63,48.92,280839.0
2020-12-10 12:10:00,48.91,48.99,48.8,48.95,306196.0,48.91,48.99,48.8,48.95,306196.0
2020-12-10 12:20:00,48.95,49.04,48.9,49.02,298161.0,48.95,49.04,48.9,49.02,298161.0
2020-12-10 12:30:00,49.01,49.18,49.01,49.06,388129.0,49.01,49.18,49.01,49.06,388129.0
2020-12-10 12:40:00,49.05,49.15,48.86,48.87,360212.0,49.05,49.15,48.86,48.87,360212.0
2020-12-10 12:50:00,48.87,49.06,48.86,49.02,296672.0,48.87,49.06,48.86,49.02,296672.0
2020-12-10 13:00:00,49.03,49.09,48.84,49.05,247654.0,49.03,49.09,48.84,49.05,247654.0
2020-12-10 13:10:00,49.07,49.19,49.03,49.06,259136.0,49.07,49.19,49.03,49.06,259136.0
2020-12-10 13:20:00,49.06,49.19,49.05,49.15,208740.0,49.06,49.19,49.05,49.15,208740.0
2020-12-10 13:30:00,49.15,49.18,49.04,49.16,225058.0,49.15,49.18,49.04,49.16,225058.0
2020-12-10 13:40:00,49.16,49.3,49.09,49.29,389164.0,49.16,49.3,49.09,49.29,389164.0
2020-12-10 13:50:00,49.29,49.33,49.19,49.23,397151.0,49.29,49.33,49.19,49.23,397151.0
2020-12-10 14:00:00,49.23,49.31,49.15,49.28,267857.0,49.23,49.31,49.15,49.28,267857.0
2020-12-10 14:10:00,49.28,49.28,49.05,49.16,396133.0,49.28,49.28,49.05,49.16,396133.0
2020-12-10 14:20:00,49.16,49.3,49.12,49.29,297910.0,49.16,49.3,49.12,49.29,297910.0
2020-12-10 14:30:00,49.29,49.61,49.23,49.59,473401.0,49.29,49.61,49.23,49.59,473401.0
2020-12-10 14:40:00,49.59,49.6,49.44,49.53,357867.0,49.59,49.6,49.44,49.53,357867.0
2020-12-10 14:50:00,49.53,49.6,49.44,49.47,380999.0,49.53,49.6,49.44,49.47,380999.0
2020-12-10 15:00:00,49.49,49.55,49.39,49.4,291781.0,49.49,49.55,49.39,49.4,291781.0
2020-12-10 15:10:00,49.41,49.53,49.38,49.45,251429.0,49.41,49.53,49.38,49.45,251429.0
2020-12-10 15:20:00,49.45,49.48,49.29,49.32,270746.0,49.45,49.48,49.29,49.32,270746.0
2020-12-10 15:30:00,49.32,49.39,49.15,49.25,269491.0,49.32,49.39,49.15,49.25,269491.0
2020-12-10 15:40:00,49.25,49.5,49.21,49.44,364075.0,49.25,49.5,49.21,49.44,364075.0
2020-12-10 15:50:00,49.45,49.71,49.35,49.64,1135756.0,49.45,49.71,49.35,49.64,1135756.0
2020-12-11 09:30:00,49.24,49.49,48.57,49.41,1052771.0,49.24,49.49,48.57,49.41,1052771.0
2020-12-11 09:40:00,49.37,49.89,49.06,49.06,1221612.0,49.37,49.89,49.06,49.06,1221612.0
2020-12-11 09:50:00,49.07,49.25,48.88,48.88,617069.0,49.07,49.25,48.88,48.88,617069.0
2020-12-11 10:00:00,48.88,49.31,48.87,49.09,525790.0,48.88,49.31,48.87,49.09,525790.0
2020-12-11 10:10:00,49.08,49.24,48.9,49.24,302609.0,49.08,49.24,48.9,49.24,302609.0
2020-12-11 10:20:00,49.23,49.28,48.85,48.89,300277.0,49.23,49.28,48.85,48.89,300277.0
2020-12-11 10:30:00,48.9,48.93,48.74,48.84,316804.0,48.9,48.93,48.74,48.84,316804.0
2020-12-11 10:40:00,48.82,48.98,48.73,48.81,224802.0,48.82,48.98,48.73,48.81,224802.0
2020-12-11 10:50:00,48.81,48.86,48.63,48.73,230965.0,48.81,48.86,48.63,48.73,230965.0
2020-12-11 11:00:00,48.73,48.97,48.73,48.78,219688.0,48.73,48.97,48.73,48.78,219688.0
2020-12-11 11:10:00,48.78,48.98,48.75,48.96,143154.0,48.78,48.98,48.75,48.96,143154.0
2020-12-11 11:20:00,48.96,49.06,48.47,48.54,390813.0,48.96,49.06,48.47,48.54,390813.0
2020-12-11 11:30:00,48.54,48.62,48.39,48.46,360516.0,48.54,48.62,48.39,48.46,360516.0
2020-12-11 11:40:00,48.44,48.51,48.22,48.42,258197.0,48.44,48.51,48.22,48.42,258197.0
2020-12-11 11:50:00,48.41,48.53,48.4,48.47,198761.0,48.41,48.53,48.4,48.47,198761.0
2020-12-11 12:00:00,48.49,48.55,48.34,48.36,154193.0,48.49,48.55,48.34,48.36,154193.0
2020-12-11 12:10:00,48.37,48.37,47.85,47.86,474844.0,48.37,48.37,47.85,47.86,474844.0
2020-12-11 12:20:00,47.85,48.01,47.8,47.96,342222.0,47.85,48.01,47.8,47.96,342222.0
2020-12-11 12:30:00,47.95,47.99,47.66,47.68,278458.0,47.95,47.99,47.66,47.68,278458.0
2020-12-11 12:40:00,47.68,48.0,47.64,47.98,205885.0,47.68,48.0,47.64,47.98,205885.0
2020-12-11 12:50:00,47.95,48.2,47.92,48.16,219725.0,47.95,48.2,47.92,48.16,219725.0
2020-12-11 13:00:00,48.15,48.18,48.01,48.16,200939.0,48.15,48.18,48.01,48.16,200939.0
2020-12-11 13:10:00,48.13,48.37,48.09,48.21,339016.0,48.13,48.37,48.09,48.21,339016.0
2020-12-11 13:20:00,48.21,48.52,48.2,48.52,146945.0,48.21,48.52,48.2,48.52,146945.0
2020-12-11 13:30:00,48.5,48.5,48.23,48.23,216626.0,48.5,48.5,48.23,48.23,216626.0
2020-12-11 13:40:00,48.23,48.33,48.2,48.27,114587.0,48.23,48.33,48.2,48.27,114587.0
2020-12-11 13:50:00,48.26,48.4,48.15,48.37,151239.0,48.26,48.4,48.15,48.37,151239.0
2020-12-11 14:00:00,48.37,48.47,48.33,48.44,156430.0,48.37,48.47,48.33,48.44,156430.0
2020-12-11 14:10:00,48.45,48.61,48.43,48.6,147917.0,48.45,48.61,48.43,48.6,147917.0
2020-12-11 14:20:00,48.6,48.62,48.31,48.37,175643.0,48.6,48.62,48.31,48.37,175643.0
2020-12-11 14:30:00,48.37,48.5,48.33,48.36,211777.0,48.37,48.5,48.33,48.36,211777.0
2020-12-11 14:40:00,48.36,48.43,48.3,48.37,142943.0,48.36,48.43,48.3,48.37,142943.0
2020-12-11 14:50:00,48.38,48.42,48.31,48.37,124014.0,48.38,48.42,48.31,48.37,124014.0
2020-12-11 15:00:00,48.37,48.43,48.25,48.27,160447.0,48.37,48.43,48.25,48.27,160447.0
2020-12-11 15:10:00,48.27,48.49,48.18,48.46,267459.0,48.27,48.49,48.18,48.46,267459.0
2020-12-11 15:20:00,48.45,48.46,48.33,48.36,168335.0,48.45,48.46,48.33,48.36,168335.0
2020-12-11 15:30:00,48.37,48.46,48.35,48.37,162975.0,48.37,48.46,48.35,48.37,162975.0
2020-12-11 15:40:00,48.37,48.42,48.31,48.36,219139.0,48.37,48.42,48.31,48.36,219139.0
2020-12-11 15:50:00,48.37,48.44,48.24,48.36,482056.0,48.37,48.44,48.24,48.36,482056.0
2020-12-14 09:30:00,49.5,49.65,48.15,48.46,1451510.0,49.5,49.65,48.15,48.46,1451510.0
2020-12-14 09:40:00,48.47,48.73,48.21,48.56,787031.0,48.47,48.73,48.21,48.56,787031.0
2020-12-14 09:50:00,48.55,48.56,47.63,47.83,799973.0,48.55,48.56,47.63,47.83,799973.0
2020-12-14 10:00:00,47.83,48.09,47.44,47.98,834211.0,47.83,48.09,47.44,47.98,834211.0
2020-12-14 10:10:00,47.98,48.11,47.84,48.0,454794.0,47.98,48.11,47.84,48.0,454794.0
2020-12-14 10:20:00,47.99,48.01,47.68,47.9,400254.0,47.99,48.01,47.68,47.9,400254.0
2020-12-14 10:30:00,47.9,47.97,47.74,47.93,271230.0,47.9,47.97,47.74,47.93,271230.0
2020-12-14 10:40:00,47.93,47.94,47.41,47.48,397863.0,47.93,47.94,47.41,47.48,397863.0
2020-12-14 10:50:00,47.47,47.48,47.1,47.14,552507.0,47.47,47.48,47.1,47.14,552507.0
2020-12-14 11:00:00,47.14,47.55,47.03,47.48,488578.0,47.14,47.55,47.03,47.48,488578.0
2020-12-14 11:10:00,47.49,47.8,47.47,47.78,395946.0,47.49,47.8,47.47,47.78,395946.0
2020-12-14 11:20:00,47.8,47.83,47.55,47.56,285402.0,47.8,47.83,47.55,47.56,285402.0
2020-12-14 11:30:00,47.58,47.69,47.34,47.39,235219.0,47.58,47.69,47.34,47.39,235219.0
2020-12-14 11:40:00,47.38,47.67,47.33,47.63,200204.0,47.38,47.67,47.33,47.63,200204.0
2020-12-14 11:50:00,47.63,47.67,47.43,47.43,185822.0,47.63,47.67,47.43,47.43,185822.0
2020-12-14 12:00:00,47.44,47.67,47.4,47.63,167390.0,47.44,47.67,47.4,47.63,167390.0
2020-12-14 12:10:00,47.63,47.76,47.52,47.55,258638.0,47.63,47.76,47.52,47.55,258638.0
2020-12-14 12:20:00,47.55,47.56,47.34,47.36,260981.0,47.55,47.56,47.34,47.36,260981.0
2020-12-14 12:30:00,47.36,47.37,47.13,47.2,485600.0,47.36,47.37,47.13,47.2,485600.0
2020-12-14 12:40:00,47.21,47.32,47.09,47.23,244285.0,47.21,47.32,47.09,47.23,244285.0
2020-12-14 12:50:00,47.24,47.44,47.23,47.43,175871.0,47.24,47.44,47.23,47.43,175871.0
2020-12-14 13:00:00,47.43,47.48,47.33,47.34,180390.0,47.43,47.48,47.33,47.34,180390.0
2020-12-14 13:10:00,47.33,47.4,47.24,47.39,137001.0,47.33,47.4,47.24,47.39,137001.0
2020-12-14 13:20:00,47.39,47.48,47.32,47.41,127230.0,47.39,47.48,47.32,47.41,127230.0
2020-12-14 13:30:00,47.42,47.65,47.41,47.55,238911.0,47.42,47.65,47.41,47.55,238911.0
2020-12-14 13:40:00,47.55,47.59,47.27,47.28,149162.0,47.55,47.59,47.27,47.28,149162.0
2020-12-14 13:50:00,47.29,47.43,47.2,47.28,173626.0,47.29,47.43,47.2,47.28,173626.0
2020-12-14 14:00:00,47.28,47.31,47.21,47.29,146469.0,47.28,47.31,47.21,47.29,146469.0
2020-12-14 14:10:00,47.29,47.3,47.08,47.18,271647.0,47.29,47.3,47.08,47.18,271647.0
2020-12-14 14:20:00,47.18,47.26,47.1,47.25,159672.0,47.18,47.26,47.1,47.25,159672.0
2020-12-14 14:30:00,47.24,47.27,47.15,47.18,117394.0,47.24,47.27,47.15,47.18,117394.0
2020-12-14 14:40:00,47.19,47.26,47.15,47.26,140990.0,47.19,47.26,47.15,47.26,140990.0
2020-12-14 14:50:00,47.26,47.33,47.19,47.2,212008.0,47.26,47.33,47.19,47.2,212008.0
2020-12-14 15:00:00,47.2,47.25,47.14,47.24,113801.0,47.2,47.25,47.14,47.24,113801.0
2020-12-14 15:10:00,47.24,47.26,47.14,47.16,106769.0,47.24,47.26,47.14,47.16,106769.0
2020-12-14 15:20:00,47.16,47.25,47.12,47.18,211304.0,47.16,47.25,47.12,47.18,211304.0
2020-12-14 15:30:00,47.17,47.18,46.87,46.89,454016.0,47.17,47.18,46.87,46.89,454016.0
2020-12-14 15:40:00,46.88,46.91,46.7,46.88,480391.0,46.88,46.91,46.7,46.88,480391.0
2020-12-14 15:50:00,46.88,46.94,46.71,46.73,750137.0,46.88,46.94,46.71,46.73,750137.0
2020-12-15 09:30:00,47.2,47.43,46.83,47.16,747546.0,47.2,47.43,46.83,47.16,747546.0
2020-12-15 09:40:00,47.17,47.31,45.94,46.07,995658.0,47.17,47.31,45.94,46.07,995658.0
2020-12-15 09:50:00,46.07,46.54,46.06,46.24,791325.0,46.07,46.54,46.06,46.24,791325.0
2020-12-15 10:00:00,46.24,46.42,46.17,46.31,568321.0,46.24,46.42,46.17,46.31,568321.0
2020-12-15 10:10:00,46.3,46.32,45.95,46.08,605954.0,46.3,46.32,45.95,46.08,605954.0
2020-12-15 10:20:00,46.07,46.12,45.8,46.04,496907.0,46.07,46.12,45.8,46.04,496907.0
2020-12-15 10:30:00,46.05,46.12,45.9,45.94,297520.0,46.05,46.12,45.9,45.94,297520.0
2020-12-15 10:40:00,45.94,46.07,45.85,46.07,353016.0,45.94,46.07,45.85,46.07,353016.0
2020-12-15 10:50:00,46.08,46.47,46.07,46.43,525153.0,46.08,46.47,46.07,46.43,525153.0
2020-12-15 11:00:00,46.44,46.48,46.19,46.43,441186.0,46.44,46.48,46.19,46.43,441186.0
2020-12-15 11:10:00,46.43,46.61,46.4,46.46,358510.0,46.43,46.61,46.4,46.46,358510.0
2020-12-15 11:20:00,46.45,46.83,46.42,46.69,449836.0,46.45,46.83,46.42,46.69,449836.0
2020-12-15 11:30:00,46.68,46.73,46.53,46.61,309193.0,46.68,46.73,46.53,46.61,309193.0
2020-12-15 11:40:00,46.62,46.81,46.6,46.68,268155.0,46.62,46.81,46.6,46.68,268155.0
2020-12-15 11:50:00,46.67,46.79,46.51,46.56,284828.0,46.67,46.79,46.51,46.56,284828.0
2020-12-15 12:00:00,46.56,46.57,46.23,46.23,454707.0,46.56,46.57,46.23,46.23,454707.0
2020-12-15 12:10:00,46.24,46.43,46.21,46.3,258138.0,46.24,46.43,46.21,46.3,258138.0
2020-12-15 12:20:00,46.31,46.37,46.26,46.26,162577.0,46.31,46.37,46.26,46.26,162577.0
2020-12-15 12:30:00,46.26,46.46,46.23,46.43,201395.0,46.26,46.46,46.23,46.43,201395.0
2020-12-15 12:40:00,46.43,46.6,46.42,46.54,227953.0,46.43,46.6,46.42,46.54,227953.0
2020-12-15 12:50:00,46.54,46.82,46.53,46.79,329781.0,46.54,46.82,46.53,46.79,329781.0
2020-12-15 13:00:00,46.79,46.9,46.72,46.83,247611.0,46.79,46.9,46.72,46.83,247611.0
2020-12-15 13:10:00,46.84,46.99,46.72,46.96,408779.0,46.84,46.99,46.72,46.96,408779.0
2020-12-15 13:20:00,46.97,47.08,46.9,46.91,376200.0,46.97,47.08,46.9,46.91,376200.0
2020-12-15 13:30:00,46.91,47.22,46.9,47.21,292813.0,46.91,47.22,46.9,47.21,292813.0
2020-12-15 13:40:00,47.2,47.33,47.11,47.23,452558.0,47.2,47.33,47.11,47.23,452558.0
2020-12-15 13:50:00,47.24,47.37,47.24,47.29,265174.0,47.24,47.37,47.24,47.29,265174.0
2020-12-15 14:00:00,47.29,47.37,46.94,47.04,410402.0,47.29,47.37,46.94,47.04,410402.0
2020-12-15 14:10:00,47.04,47.24,46.99,47.04,360134.0,47.04,47.24,46.99,47.04,360134.0
2020-12-15 14:20:00,47.04,47.27,47.03,47.23,191682.0,47.04,47.27,47.03,47.23,191682.0
2020-12-15 14:30:00,47.24,47.47,47.22,47.45,252252.0,47.24,47.47,47.22,47.45,252252.0
2020-12-15 14:40:00,47.45,47.49,47.29,47.3,222891.0,47.45,47.49,47.29,47.3,222891.0
2020-12-15 14:50:00,47.31,47.45,47.3,47.45,212753.0,47.31,47.45,47.3,47.45,212753.0
2020-12-15 15:00:00,47.45,47.5,47.36,47.47,218540.0,47.45,47.5,47.36,47.47,218540.0
2020-12-15 15:10:00,47.48,47.56,47.43,47.47,319980.0,47.48,47.56,47.43,47.47,319980.0
2020-12-15 15:20:00,47.46,47.46,47.25,47.27,250328.0,47.46,47.46,47.25,47.27,250328.0
2020-12-15 15:30:00,47.26,47.28,47.15,47.22,230060.0,47.26,47.28,47.15,47.22,230060.0
2020-12-15 15:40:00,47.2,47.35,47.15,47.28,186400.0,47.2,47.35,47.15,47.28,186400.0
2020-12-15 15:50:00,47.29,47.48,47.24,47.45,736214.0,47.29,47.48,47.24,47.45,736214.0
2020-12-16 09:30:00,46.5,46.79,45.9,46.15,1566704.0,46.5,46.79,45.9,46.15,1566704.0
2020-12-16 09:40:00,46.16,46.7,46.15,46.3,746958.0,46.16,46.7,46.15,46.3,746958.0
2020-12-16 09:50:00,46.28,46.86,46.22,46.82,545537.0,46.28,46.86,46.22,46.82,545537.0
2020-12-16 10:00:00,46.84,46.91,46.31,46.34,607973.0,46.84,46.91,46.31,46.34,607973.0
2020-12-16 10:10:00,46.35,46.44,45.97,46.08,783047.0,46.35,46.44,45.97,46.08,783047.0
2020-12-16 10:20:00,46.08,46.12,45.83,45.98,498964.0,46.08,46.12,45.83,45.98,498964.0
2020-12-16 10:30:00,45.98,46.06,45.72,45.82,526862.0,45.98,46.06,45.72,45.82,526862.0
2020-12-16 10:40:00,45.81,45.95,45.69,45.74,354037.0,45.81,45.95,45.69,45.74,354037.0
2020-12-16 10:50:00,45.74,45.87,45.55,45.83,544899.0,45.74,45.87,45.55,45.83,544899.0
2020-12-16 11:00:00,45.84,46.03,45.74,46.02,443287.0,45.84,46.03,45.74,46.02,443287.0
2020-12-16 11:10:00,46.02,46.17,45.92,46.1,324154.0,46.02,46.17,45.92,46.1,324154.0
2020-12-16 11:20:00,46.09,46.2,45.96,46.13,235170.0,46.09,46.2,45.96,46.13,235170.0
2020-12-16 11:30:00,46.13,46.16,46.02,46.1,282038.0,46.13,46.16,46.02,46.1,282038.0
2020-12-16 11:40:00,46.1,46.27,46.09,46.18,317751.0,46.1,46.27,46.09,46.18,317751.0
2020-12-16 11:50:00,46.19,46.26,46.14,46.18,319215.0,46.19,46.26,46.14,46.18,319215.0
2020-12-16 12:00:00,46.18,46.24,46.13,46.15,148038.0,46.18,46.24,46.13,46.15,148038.0
2020-12-16 12:10:00,46.14,46.22,46.0,46.07,238419.0,46.14,46.22,46.0,46.07,238419.0
2020-12-16 12:20:00,46.07,46.11,45.89,45.93,316506.0,46.07,46.11,45.89,45.93,316506.0
2020-12-16 12:30:00,45.93,46.14,45.93,46.13,218265.0,45.93,46.14,45.93,46.13,218265.0
2020-12-16 12:40:00,46.13,46.2,45.98,45.98,252359.0,46.13,46.2,45.98,45.98,252359.0
2020-12-16 12:50:00,45.99,46.08,45.93,45.99,225932.0,45.99,46.08,45.93,45.99,225932.0
2020-12-16 13:00:00,46.0,46.14,46.0,46.03,170085.0,46.0,46.14,46.0,46.03,170085.0
2020-12-16 13:10:00,46.03,46.11,46.0,46.09,148135.0,46.03,46.11,46.0,46.09,148135.0
2020-12-16 13:20:00,46.09,46.09,45.93,45.99,217383.0,46.09,46.09,45.93,45.99,217383.0
2020-12-16 13:30:00,46.0,46.09,45.96,46.06,110170.0,46.0,46.09,45.96,46.06,110170.0
2020-12-16 13:40:00,46.07,46.07,46.01,46.03,206662.0,46.07,46.07,46.01,46.03,206662.0
2020-12-16 13:50:00,46.03,46.08,46.01,46.07,135052.0,46.03,46.08,46.01,46.07,135052.0
2020-12-16 14:00:00,46.08,46.18,45.91,45.98,385432.0,46.08,46.18,45.91,45.98,385432.0
2020-12-16 14:10:00,45.97,46.01,45.88,45.94,256034.0,45.97,46.01,45.88,45.94,256034.0
2020-12-16 14:20:00,45.95,46.03,45.91,45.92,167996.0,45.95,46.03,45.91,45.92,167996.0
2020-12-16 14:30:00,45.93,46.16,45.9,46.13,247570.0,45.93,46.16,45.9,46.13,247570.0
2020-12-16 14:40:00,46.14,46.15,46.0,46.07,323287.0,46.14,46.15,46.0,46.07,323287.0
2020-12-16 14:50:00,46.07,46.16,46.05,46.09,298299.0,46.07,46.16,46.05,46.09,298299.0
2020-12-16 15:00:00,46.09,46.13,46.02,46.04,273437.0,46.09,46.13,46.02,46.04,273437.0
2020-12-16 15:10:00,46.04,46.08,46.03,46.04,276450.0,46.04,46.08,46.03,46.04,276450.0
2020-12-16 15:20:00,46.04,46.14,46.01,46.03,246858.0,46.04,46.14,46.01,46.03,246858.0
2020-12-16 15:30:00,46.04,46.12,46.0,46.04,386437.0,46.04,46.12,46.0,46.04,386437.0
2020-12-16 15:40:00,46.04,46.12,45.96,46.05,404814.0,46.04,46.12,45.96,46.05,404814.0
2020-12-16 15:50:00,46.04,46.09,45.97,45.99,926385.0,46.04,46.09,45.97,45.99,926385.0
2020-12-17 09:30:00,46.29,46.4,45.78,45.98,957756.0,46.29,46.4,45.78,45.98,957756.0
2020-12-17 09:40:00,46.0,46.09,45.69,45.83,477656.0,46.0,46.09,45.69,45.83,477656.0
2020-12-17 09:50:00,45.84,46.07,45.73,46.05,437348.0,45.84,46.07,45.73,46.05,437348.0
2020-12-17 10:00:00,46.04,46.14,45.88,46.0,615825.0,46.04,46.14,45.88,46.0,615825.0
2020-12-17 10:10:00,45.99,46.27,45.96,46.14,575162.0,45.99,46.27,45.96,46.14,575162.0
2020-12-17 10:20:00,46.14,46.15,45.84,45.92,373349.0,46.14,46.15,45.84,45.92,373349.0
2020-12-17 10:30:00,45.93,45.97,45.77,45.81,326531.0,45.93,45.97,45.77,45.81,326531.0
2020-12-17 10:40:00,45.83,45.83,45.46,45.72,626564.0,45.83,45.83,45.46,45.72,626564.0
2020-12-17 10:50:00,45.72,45.95,45.55,45.94,290735.0,45.72,45.95,45.55,45.94,290735.0
2020-12-17 11:00:00,45.93,45.95,45.68,45.77,321622.0,45.93,45.95,45.68,45.77,321622.0
2020-12-17 11:10:00,45.77,46.02,45.76,45.97,287250.0,45.77,46.02,45.76,45.97,287250.0
2020-12-17 11:20:00,45.98,46.08,45.94,46.04,271596.0,45.98,46.08,45.94,46.04,271596.0
2020-12-17 11:30:00,46.03,46.05,45.9,45.98,237979.0,46.03,46.05,45.9,45.98,237979.0
2020-12-17 11:40:00,45.98,46.01,45.84,45.87,151953.0,45.98,46.01,45.84,45.87,151953.0
2020-12-17 11:50:00,45.88,46.01,45.75,45.99,248866.0,45.88,46.01,45.75,45.99,248866.0
2020-12-17 12:00:00,46.0,46.03,45.84,45.9,177625.0,46.0,46.03,45.84,45.9,177625.0
2020-12-17 12:10:00,45.92,46.03,45.9,46.0,180753.0,45.92,46.03,45.9,46.0,180753.0
2020-12-17 12:20:00,46.0,46.05,45.95,45.98,181484.0,46.0,46.05,45.95,45.98,181484.0
2020-12-17 12:30:00,45.99,46.05,45.95,45.98,158923.0,45.99,46.05,45.95,45.98,158923.0
2020-12-17 12:40:00,45.98,46.02,45.92,45.96,156881.0,45.98,46.02,45.92,45.96,156881.0
2020-12-17 12:50:00,45.97,46.01,45.92,45.97,151927.0,45.97,46.01,45.92,45.97,151927.0
2020-12-17 13:00:00,45.97,46.0,45.93,46.0,119610.0,45.97,46.0,45.93,46.0,119610.0
2020-12-17 13:10:00,45.99,46.01,45.95,46.0,125830.0,45.99,46.01,45.95,46.0,125830.0
2020-12-17 13:20:00,46.0,46.03,45.96,46.02,175835.0,46.0,46.03,45.96,46.02,175835.0
2020-12-17 13:30:00,46.03,46.07,46.02,46.02,113186.0,46.03,46.07,46.02,46.02,113186.0
2020-12-17 13:40:00,46.02,46.04,45.93,45.93,186916.0,46.02,46.04,45.93,45.93,186916.0
2020-12-17 13:50:00,45.94,46.0,45.91,45.99,188934.0,45.94,46.0,45.91,45.99,188934.0
2020-12-17 14:00:00,46.0,46.0,45.95,46.0,206271.0,46.0,46.0,45.95,46.0,206271.0
2020-12-17 14:10:00,45.99,46.02,45.83,45.85,246645.0,45.99,46.02,45.83,45.85,246645.0
2020-12-17 14:20:00,45.85,45.94,45.83,45.83,181309.0,45.85,45.94,45.83,45.83,181309.0
2020-12-17 14:30:00,45.83,45.92,45.8,45.89,184031.0,45.83,45.92,45.8,45.89,184031.0
2020-12-17 14:40:00,45.88,45.91,45.84,45.86,169836.0,45.88,45.91,45.84,45.86,169836.0
2020-12-17 14:50:00,45.85,45.91,45.83,45.9,140874.0,45.85,45.91,45.83,45.9,140874.0
2020-12-17 15:00:00,45.91,45.96,45.89,45.93,309345.0,45.91,45.96,45.89,45.93,309345.0
2020-12-17 15:10:00,45.93,45.94,45.87,45.88,161540.0,45.93,45.94,45.87,45.88,161540.0
2020-12-17 15:20:00,45.88,45.88,45.79,45.83,327319.0,45.88,45.88,45.79,45.83,327319.0
2020-12-17 15:30:00,45.83,45.91,45.76,45.9,231752.0,45.83,45.91,45.76,45.9,231752.0
2020-12-17 15:40:00,45.89,45.92,45.81,45.88,339364.0,45.89,45.92,45.81,45.88,339364.0
2020-12-17 15:50:00,45.88,45.98,45.79,45.85,1182752.0,45.88,45.98,45.79,45.85,1182752.0
2020-12-18 09:30:00,45.75,45.95,45.47,45.6,978732.0,45.75,45.95,45.47,45.6,978732.0
2020-12-18 09:40:00,45.59,45.85,45.48,45.66,463909.0,45.59,45.85,45.48,45.66,463909.0
2020-12-18 09:50:00,45.67,45.68,45.33,45.54,472101.0,45.67,45.68,45.33,45.54,472101.0
2020-12-18 10:00:00,45.53,45.81,45.45,45.75,366838.0,45.53,45.81,45.45,45.75,366838.0
2020-12-18 10:10:00,45.75,45.91,45.62,45.72,477599.0,45.75,45.91,45.62,45.72,477599.0
2020-12-18 10:20:00,45.72,45.8,45.6,45.71,266094.0,45.72,45.8,45.6,45.71,266094.0
2020-12-18 10:30:00,45.7,45.91,45.7,45.79,371748.0,45.7,45.91,45.7,45.79,371748.0
2020-12-18 10:40:00,45.8,45.87,45.58,45.63,263721.0,45.8,45.87,45.58,45.63,263721.0
2020-12-18 10:50:00,45.62,45.65,45.53,45.57,267640.0,45.62,45.65,45.53,45.57,267640.0
2020-12-18 11:00:00,45.58,45.73,45.56,45.67,226255.0,45.58,45.73,45.56,45.67,226255.0
2020-12-18 11:10:00,45.66,45.8,45.49,45.66,302312.0,45.66,45.8,45.49,45.66,302312.0
2020-12-18 11:20:00,45.66,45.75,45.57,45.58,169865.0,45.66,45.75,45.57,45.58,169865.0
2020-12-18 11:30:00,45.58,45.61,45.46,45.51,205341.0,45.58,45.61,45.46,45.51,205341.0
2020-12-18 11:40:00,45.52,45.53,45.38,45.41,242371.0,45.52,45.53,45.38,45.41,242371.0
2020-12-18 11:50:00,45.41,45.43,45.13,45.22,494915.0,45.41,45.43,45.13,45.22,494915.0
2020-12-18 12:00:00,45.22,45.37,45.17,45.22,303752.0,45.22,45.37,45.17,45.22,303752.0
2020-12-18 12:10:00,45.22,45.38,45.2,45.38,230768.0,45.22,45.38,45.2,45.38,230768.0
2020-12-18 12:20:00,45.37,45.38,45.21,45.23,171775.0,45.37,45.38,45.21,45.23,171775.0
2020-12-18 12:30:00,45.23,45.32,45.19,45.3,251501.0,45.23,45.32,45.19,45.3,251501.0
2020-12-18 12:40:00,45.31,45.38,45.2,45.21,227497.0,45.31,45.38,45.2,45.21,227497.0
2020-12-18 12:50:00,45.22,45.27,45.2,45.26,162940.0,45.22,45.27,45.2,45.26,162940.0
2020-12-18 13:00:00,45.26,45.31,45.24,45.3,109756.0,45.26,45.31,45.24,45.3,109756.0
2020-12-18 13:10:00,45.3,45.33,45.16,45.19,222366.0,45.3,45.33,45.16,45.19,222366.0
2020-12-18 13:20:00,45.19,45.21,45.03,45.06,311561.0,45.19,45.21,45.03,45.06,311561.0
2020-12-18 13:30:00,45.05,45.1,45.03,45.06,214455.0,45.05,45.1,45.03,45.06,214455.0
2020-12-18 13:40:00,45.07,45.09,45.02,45.04,187233.0,45.07,45.09,45.02,45.04,187233.0
2020-12-18 13:50:00,45.04,45.05,44.95,45.01,417663.0,45.04,45.05,44.95,45.01,417663.0
2020-12-18 14:00:00,45.0,45.01,44.86,44.98,377400.0,45.0,45.01,44.86,44.98,377400.0
2020-12-18 14:10:00,44.98,45.03,44.95,45.0,233225.0,44.98,45.03,44.95,45.0,233225.0
2020-12-18 14:20:00,45.01,45.09,44.98,44.99,215821.0,45.01,45.09,44.98,44.99,215821.0
2020-12-18 14:30:00,44.98,45.01,44.91,44.99,166446.0,44.98,45.01,44.91,44.99,166446.0
2020-12-18 14:40:00,44.98,45.0,44.92,44.98,156692.0,44.98,45.0,44.92,44.98,156692.0
2020-12-18 14:50:00,44.99,45.0,44.89,44.95,247933.0,44.99,45.0,44.89,44.95,247933.0
2020-12-18 15:00:00,44.95,45.03,44.91,45.02,258064.0,44.95,45.03,44.91,45.02,258064.0
2020-12-18 15:10:00,45.02,45.02,44.88,44.91,228652.0,45.02,45.02,44.88,44.91,228652.0
2020-12-18 15:20:00,44.9,44.94,44.7,44.76,454244.0,44.9,44.94,44.7,44.76,454244.0
2020-12-18 15:30:00,44.75,44.82,44.7,44.74,317974.0,44.75,44.82,44.7,44.74,317974.0
2020-12-18 15:40:00,44.73,44.79,44.65,44.76,662291.0,44.73,44.79,44.65,44.76,662291.0
2020-12-18 15:50:00,44.76,44.79,44.56,44.75,1254991.0,44.76,44.79,44.56,44.75,1254991.0
2020-12-21 09:30:00,43.14,43.57,42.63,43.44,2020546.0,43.14,43.57,42.63,43.44,2020546.0
2020-12-21 09:40:00,43.44,43.95,43.39,43.94,897022.0,43.44,43.95,43.39,43.94,897022.0
2020-12-21 09:50:00,43.95,44.15,43.42,43.45,959315.0,43.95,44.15,43.42,43.45,959315.0
2020-12-21 10:00:00,43.45,43.5,42.87,43.11,918945.0,43.45,43.5,42.87,43.11,918945.0
2020-12-21 10:10:00,43.11,43.39,43.02,43.39,656232.0,43.11,43.39,43.02,43.39,656232.0
2020-12-21 10:20:00,43.38,43.4,43.04,43.18,379988.0,43.38,43.4,43.04,43.18,379988.0
2020-12-21 10:30:00,43.18,43.61,43.11,43.52,498131.0,43.18,43.61,43.11,43.52,498131.0
2020-12-21 10:40:00,43.5,43.62,43.43,43.51,398907.0,43.5,43.62,43.43,43.51,398907.0
2020-12-21 10:50:00,43.53,43.56,43.41,43.46,275689.0,43.53,43.56,43.41,43.46,275689.0
2020-12-21 11:00:00,43.45,43.6,43.44,43.55,246125.0,43.45,43.6,43.44,43.55,246125.0
2020-12-21 11:10:00,43.57,43.59,43.4,43.42,294352.0,43.57,43.59,43.4,43.42,294352.0
2020-12-21 11:20:00,43.42,43.54,43.36,43.39,460237.0,43.42,43.54,43.36,43.39,460237.0
2020-12-21 11:30:00,43.41,43.49,43.29,43.35,271038.0,43.41,43.49,43.29,43.35,271038.0
2020-12-21 11:40:00,43.35,43.38,43.22,43.34,324653.0,43.35,43.38,43.22,43.34,324653.0
2020-12-21 11:50:00,43.34,43.35,43.19,43.2,326708.0,43.34,43.35,43.19,43.2,326708.0
2020-12-21 12:00:00,43.21,43.25,43.04,43.05,334582.0,43.21,43.25,43.04,43.05,334582.0
2020-12-21 12:10:00,43.06,43.08,42.88,42.91,428194.0,43.06,43.08,42.88,42.91,428194.0
2020-12-21 12:20:00,42.91,43.15,42.91,43.12,324332.0,42.91,43.15,42.91,43.12,324332.0
2020-12-21 12:30:00,43.13,43.26,43.12,43.2,243935.0,43.13,43.26,43.12,43.2,243935.0
2020-12-21 12:40:00,43.2,43.3,43.14,43.27,189104.0,43.2,43.3,43.14,43.27,189104.0
2020-12-21 12:50:00,43.25,43.43,43.25,43.43,259553.0,43.25,43.43,43.25,43.43,259553.0
2020-12-21 13:00:00,43.43,43.7,43.41,43.57,550912.0,43.43,43.7,43.41,43.57,550912.0
2020-12-21 13:10:00,43.58,43.76,43.49,43.76,460866.0,43.58,43.76,43.49,43.76,460866.0
2020-12-21 13:20:00,43.77,43.86,43.7,43.82,357623.0,43.77,43.86,43.7,43.82,357623.0
2020-12-21 13:30:00,43.82,43.95,43.79,43.94,441337.0,43.82,43.95,43.79,43.94,441337.0
2020-12-21 13:40:00,43.94,44.29,43.94,44.27,864336.0,43.94,44.29,43.94,44.27,864336.0
2020-12-21 13:50:00,44.28,44.28,44.01,44.02,306064.0,44.28,44.28,44.01,44.02,306064.0
2020-12-21 14:00:00,44.02,44.07,43.95,44.01,291700.0,44.02,44.07,43.95,44.01,291700.0
2020-12-21 14:10:00,44.02,44.14,43.96,44.09,332641.0,44.02,44.14,43.96,44.09,332641.0
2020-12-21 14:20:00,44.09,44.42,44.06,44.27,676160.0,44.09,44.42,44.06,44.27,676160.0
2020-12-21 14:30:00,44.27,44.41,44.26,44.36,319899.0,44.27,44.41,44.26,44.36,319899.0
2020-12-21 14:40:00,44.35,44.4,44.27,44.3,212449.0,44.35,44.4,44.27,44.3,212449.0
2020-12-21 14:50:00,44.31,44.32,44.02,44.04,182263.0,44.31,44.32,44.02,44.04,182263.0
2020-12-21 15:00:00,44.05,44.1,43.9,43.92,234011.0,44.05,44.1,43.9,43.92,234011.0
2020-12-21 15:10:00,43.92,44.04,43.85,44.04,259056.0,43.92,44.04,43.85,44.04,259056.0
2020-12-21 15:20:00,44.03,44.13,44.0,44.11,242554.0,44.03,44.13,44.0,44.11,242554.0
2020-12-21 15:30:00,44.11,44.12,43.93,44.03,280935.0,44.11,44.12,43.93,44.03,280935.0
2020-12-21 15:40:00,44.03,44.08,43.94,44.0,295966.0,44.03,44.08,43.94,44.0,295966.0
2020-12-21 15:50:00,44.0,44.15,43.93,44.05,659695.0,44.0,44.15,43.93,44.05,659695.0
2020-12-22 09:30:00,44.65,44.79,43.67,43.82,956894.0,44.65,44.79,43.67,43.82,956894.0
2020-12-22 09:40:00,43.81,43.81,43.44,43.52,622211.0,43.81,43.81,43.44,43.52,622211.0
2020-12-22 09:50:00,43.53,43.53,43.1,43.12,596895.0,43.53,43.53,43.1,43.12,596895.0
2020-12-22 10:00:00,43.12,43.4,43.09,43.4,515932.0,43.12,43.4,43.09,43.4,515932.0
2020-12-22 10:10:00,43.4,43.4,42.95,43.13,539806.0,43.4,43.4,42.95,43.13,539806.0
2020-12-22 10:20:00,43.12,43.22,43.03,43.2,457751.0,43.12,43.22,43.03,43.2,457751.0
2020-12-22 10:30:00,43.21,43.25,43.05,43.21,418747.0,43.21,43.25,43.05,43.21,418747.0
2020-12-22 10:40:00,43.22,43.23,43.01,43.02,408493.0,43.22,43.23,43.01,43.02,408493.0
2020-12-22 10:50:00,43.02,43.06,42.81,42.84,529751.0,43.02,43.06,42.81,42.84,529751.0
2020-12-22 11:00:00,42.83,43.13,42.83,42.94,343710.0,42.83,43.13,42.83,42.94,343710.0
2020-12-22 11:10:00,42.95,43.01,42.78,42.83,415114.0,42.95,43.01,42.78,42.83,415114.0
2020-12-22 11:20:00,42.82,42.84,42.75,42.78,302825.0,42.82,42.84,42.75,42.78,302825.0
2020-12-22 11:30:00,42.78,42.79,42.43,42.5,540209.0,42.78,42.79,42.43,42.5,540209.0
2020-12-22 11:40:00,42.49,42.83,42.49,42.81,380391.0,42.49,42.83,42.49,42.81,380391.0
2020-12-22 11:50:00,42.81,42.83,42.69,42.74,358222.0,42.81,42.83,42.69,42.74,358222.0
2020-12-22 12:00:00,42.75,42.75,42.55,42.63,328301.0,42.75,42.75,42.55,42.63,328301.0
2020-12-22 12:10:00,42.62,42.73,42.53,42.73,324034.0,42.62,42.73,42.53,42.73,324034.0
2020-12-22 12:20:00,42.73,42.77,42.53,42.55,284028.0,42.73,42.77,42.53,42.55,284028.0
2020-12-22 12:30:00,42.56,42.74,42.55,42.67,191778.0,42.56,42.74,42.55,42.67,191778.0
2020-12-22 12:40:00,42.66,42.87,42.64,42.86,198631.0,42.66,42.87,42.64,42.86,198631.0
2020-12-22 12:50:00,42.85,42.99,42.85,42.95,289895.0,42.85,42.99,42.85,42.95,289895.0
2020-12-22 13:00:00,42.95,43.1,42.95,43.02,334759.0,42.95,43.1,42.95,43.02,334759.0
2020-12-22 13:10:00,43.03,43.16,42.99,43.05,298775.0,43.03,43.16,42.99,43.05,298775.0
2020-12-22 13:20:00,43.04,43.09,42.88,42.89,314067.0,43.04,43.09,42.88,42.89,314067.0
2020-12-22 13:30:00,42.89,42.93,42.75,42.9,283842.0,42.89,42.93,42.75,42.9,283842.0
2020-12-22 13:40:00,42.91,43.01,42.87,42.95,201224.0,42.91,43.01,42.87,42.95,201224.0
2020-12-22 13:50:00,42.96,43.05,42.89,42.95,153001.0,42.96,43.05,42.89,42.95,153001.0
2020-12-22 14:00:00,42.96,42.99,42.87,42.9,176219.0,42.96,42.99,42.87,42.9,176219.0
2020-12-22 14:10:00,42.9,43.16,42.86,43.07,385304.0,42.9,43.16,42.86,43.07,385304.0
2020-12-22 14:20:00,43.07,43.09,42.97,43.03,159217.0,43.07,43.09,42.97,43.03,159217.0
2020-12-22 14:30:00,43.01,43.14,42.93,43.03,232624.0,43.01,43.14,42.93,43.03,232624.0
2020-12-22 14:40:00,43.02,43.11,42.98,43.1,180226.0,43.02,43.11,42.98,43.1,180226.0
2020-12-22 14:50:00,43.09,43.23,43.07,43.23,182562.0,43.09,43.23,43.07,43.23,182562.0
2020-12-22 15:00:00,43.23,43.35,43.21,43.24,256252.0,43.23,43.35,43.21,43.24,256252.0
2020-12-22 15:10:00,43.24,43.28,43.12,43.14,218880.0,43.24,43.28,43.12,43.14,218880.0
2020-12-22 15:20:00,43.13,43.2,42.95,42.98,260863.0,43.13,43.2,42.95,42.98,260863.0
2020-12-22 15:30:00,42.99,43.04,42.9,42.93,277663.0,42.99,43.04,42.9,42.93,277663.0
2020-12-22 15:40:00,42.92,43.05,42.9,43.04,272628.0,42.92,43.05,42.9,43.04,272628.0
2020-12-22 15:50:00,43.04,43.08,42.91,42.97,662566.0,43.04,43.08,42.91,42.97,662566.0
2020-12-23 09:30:00,43.0,44.21,43.0,44.08,1359657.0,43.0,44.21,43.0,44.08,1359657.0
2020-12-23 09:40:00,44.08,44.61,43.72,43.99,1776897.0,44.08,44.61,43.72,43.99,1776897.0
2020-12-23 09:50:00,43.97,44.45,43.91,44.42,669165.0,43.97,44.45,43.91,44.42,669165.0
2020-12-23 10:00:00,44.4,44.55,44.22,44.49,708410.0,44.4,44.55,44.22,44.49,708410.0
2020-12-23 10:10:00,44.49,44.56,43.97,44.16,822127.0,44.49,44.56,43.97,44.16,822127.0
2020-12-23 10:20:00,44.16,44.4,44.15,44.3,371636.0,44.16,44.4,44.15,44.3,371636.0
2020-12-23 10:30:00,44.31,44.54,44.11,44.53,435532.0,44.31,44.54,44.11,44.53,435532.0
2020-12-23 10:40:00,44.53,44.55,44.27,44.43,283961.0,44.53,44.55,44.27,44.43,283961.0
2020-12-23 10:50:00,44.44,44.67,44.41,44.63,353803.0,44.44,44.67,44.41,44.63,353803.0
2020-12-23 11:00:00,44.63,44.68,44.36,44.46,271720.0,44.63,44.68,44.36,44.46,271720.0
2020-12-23 11:10:00,44.46,44.65,44.45,44.64,232062.0,44.46,44.65,44.45,44.64,232062.0
2020-12-23 11:20:00,44.64,44.69,44.35,44.47,407747.0,44.64,44.69,44.35,44.47,407747.0
2020-12-23 11:30:00,44.48,44.56,44.18,44.25,474641.0,44.48,44.56,44.18,44.25,474641.0
2020-12-23 11:40:00,44.25,44.3,44.1,44.17,408080.0,44.25,44.3,44.1,44.17,408080.0
2020-12-23 11:50:00,44.16,44.22,44.0,44.13,337147.0,44.16,44.22,44.0,44.13,337147.0
2020-12-23 12:00:00,44.13,44.14,43.84,43.91,299152.0,44.13,44.14,43.84,43.91,299152.0
2020-12-23 12:10:00,43.91,44.06,43.85,44.01,326505.0,43.91,44.06,43.85,44.01,326505.0
2020-12-23 12:20:00,44.0,44.01,43.75,43.76,236956.0,44.0,44.01,43.75,43.76,236956.0
2020-12-23 12:30:00,43.77,43.89,43.75,43.86,152344.0,43.77,43.89,43.75,43.86,152344.0
2020-12-23 12:40:00,43.87,44.14,43.86,44.13,253014.0,43.87,44.14,43.86,44.13,253014.0
2020-12-23 12:50:00,44.13,44.22,44.03,44.04,204935.0,44.13,44.22,44.03,44.04,204935.0
2020-12-23 13:00:00,44.03,44.24,43.98,44.18,249370.0,44.03,44.24,43.98,44.18,249370.0
2020-12-23 13:10:00,44.18,44.26,44.16,44.2,201509.0,44.18,44.26,44.16,44.2,201509.0
2020-12-23 13:20:00,44.2,44.2,44.02,44.15,154997.0,44.2,44.2,44.02,44.15,154997.0
2020-12-23 13:30:00,44.15,44.19,44.05,44.13,93960.0,44.15,44.19,44.05,44.13,93960.0
2020-12-23 13:40:00,44.13,44.25,44.13,44.22,156251.0,44.13,44.25,44.13,44.22,156251.0
2020-12-23 13:50:00,44.23,44.25,44.13,44.14,104584.0,44.23,44.25,44.13,44.14,104584.0
2020-12-23 14:00:00,44.15,44.19,44.08,44.13,122964.0,44.15,44.19,44.08,44.13,122964.0
2020-12-23 14:10:00,44.13,44.17,44.03,44.04,132439.0,44.13,44.17,44.03,44.04,132439.0
2020-12-23 14:20:00,44.04,44.15,44.02,44.08,136872.0,44.04,44.15,44.02,44.08,136872.0
2020-12-23 14:30:00,44.09,44.24,44.08,44.2,140686.0,44.09,44.24,44.08,44.2,140686.0
2020-12-23 14:40:00,44.2,44.3,44.19,44.29,111893.0,44.2,44.3,44.19,44.29,111893.0
2020-12-23 14:50:00,44.29,44.3,44.15,44.15,118446.0,44.29,44.3,44.15,44.15,118446.0
2020-12-23 15:00:00,44.15,44.2,44.12,44.16,120831.0,44.15,44.2,44.12,44.16,120831.0
2020-12-23 15:10:00,44.16,44.23,44.12,44.23,154755.0,44.16,44.23,44.12,44.23,154755.0
2020-12-23 15:20:00,44.22,44.28,44.16,44.23,160273.0,44.22,44.28,44.16,44.23,160273.0
2020-12-23 15:30:00,44.22,44.32,44.2,44.3,217232.0,44.22,44.32,44.2,44.3,217232.0
2020-12-23 15:40:00,44.29,44.31,44.17,44.17,267878.0,44.29,44.31,44.17,44.17,267878.0
2020-12-23 15:50:00,44.18,44.22,44.06,44.11,515435.0,44.18,44.22,44.06,44.11,515435.0
2020-12-24 09:30:00,44.4,44.42,43.32,43.36,786272.0,44.4,44.42,43.32,43.36,786272.0
2020-12-24 09:40:00,43.38,43.58,43.26,43.46,696613.0,43.38,43.58,43.26,43.46,696613.0
2020-12-24 09:50:00,43.46,43.7,43.38,43.58,462253.0,43.46,43.7,43.38,43.58,462253.0
2020-12-24 10:00:00,43.55,43.58,43.21,43.25,543899.0,43.55,43.58,43.21,43.25,543899.0
2020-12-24 10:10:00,43.24,43.47,43.22,43.45,287439.0,43.24,43.47,43.22,43.45,287439.0
2020-12-24 10:20:00,43.47,43.53,43.18,43.26,382518.0,43.47,43.53,43.18,43.26,382518.0
2020-12-24 10:30:00,43.28,43.28,43.01,43.17,343402.0,43.28,43.28,43.01,43.17,343402.0
2020-12-24 10:40:00,43.17,43.41,43.17,43.39,370289.0,43.17,43.41,43.17,43.39,370289.0
2020-12-24 10:50:00,43.38,43.56,43.31,43.5,253852.0,43.38,43.56,43.31,43.5,253852.0
2020-12-24 11:00:00,43.5,43.53,43.25,43.31,195592.0,43.5,43.53,43.25,43.31,195592.0
2020-12-24 11:10:00,43.29,43.34,43.15,43.18,163950.0,43.29,43.34,43.15,43.18,163950.0
2020-12-24 11:20:00,43.18,43.36,43.17,43.25,91779.0,43.18,43.36,43.17,43.25,91779.0
2020-12-24 11:30:00,43.25,43.32,43.2,43.22,161034.0,43.25,43.32,43.2,43.22,161034.0
2020-12-24 11:40:00,43.22,43.37,43.2,43.31,131791.0,43.22,43.37,43.2,43.31,131791.0
2020-12-24 11:50:00,43.31,43.43,43.29,43.38,145617.0,43.31,43.43,43.29,43.38,145617.0
2020-12-24 12:00:00,43.37,43.4,43.25,43.27,132300.0,43.37,43.4,43.25,43.27,132300.0
2020-12-24 12:10:00,43.27,43.34,43.15,43.19,123126.0,43.27,43.34,43.15,43.19,123126.0
2020-12-24 12:20:00,43.19,43.24,43.1,43.12,191521.0,43.19,43.24,43.1,43.12,191521.0
2020-12-24 12:30:00,43.12,43.31,43.08,43.3,198446.0,43.12,43.31,43.08,43.3,198446.0
2020-12-24 12:40:00,43.3,43.31,43.13,43.18,282482.0,43.3,43.31,43.13,43.18,282482.0
2020-12-24 12:50:00,43.18,43.28,43.1,43.27,488951.0,43.18,43.28,43.1,43.27,488951.0
2020-12-28 09:30:00,44.02,44.39,43.75,44.02,1160399.0,44.02,44.39,43.75,44.02,1160399.0
2020-12-28 09:40:00,44.01,44.55,43.77,44.53,858507.0,44.01,44.55,43.77,44.53,858507.0
2020-12-28 09:50:00,44.52,44.52,44.12,44.13,660472.0,44.52,44.52,44.12,44.13,660472.0
2020-12-28 10:00:00,44.14,44.48,44.09,44.28,573721.0,44.14,44.48,44.09,44.28,573721.0
2020-12-28 10:10:00,44.28,44.63,44.21,44.22,732670.0,44.28,44.63,44.21,44.22,732670.0
2020-12-28 10:20:00,44.24,44.47,44.18,44.31,415209.0,44.24,44.47,44.18,44.31,415209.0
2020-12-28 10:30:00,44.33,44.39,43.87,43.94,522718.0,44.33,44.39,43.87,43.94,522718.0
2020-12-28 10:40:00,43.95,44.15,43.86,44.04,452081.0,43.95,44.15,43.86,44.04,452081.0
2020-12-28 10:50:00,44.04,44.17,44.0,44.07,280409.0,44.04,44.17,44.0,44.07,280409.0
2020-12-28 11:00:00,44.07,44.07,43.93,44.05,285715.0,44.07,44.07,43.93,44.05,285715.0
2020-12-28 11:10:00,44.05,44.15,43.99,44.02,166070.0,44.05,44.15,43.99,44.02,166070.0
2020-12-28 11:20:00,44.02,44.03,43.9,43.96,225674.0,44.02,44.03,43.9,43.96,225674.0
2020-12-28 11:30:00,43.97,44.07,43.85,43.97,186692.0,43.97,44.07,43.85,43.97,186692.0
2020-12-28 11:40:00,43.97,44.13,43.96,44.01,225084.0,43.97,44.13,43.96,44.01,225084.0
2020-12-28 11:50:00,44.0,44.02,43.9,43.91,198354.0,44.0,44.02,43.9,43.91,198354.0
2020-12-28 12:00:00,43.91,44.02,43.9,43.93,135730.0,43.91,44.02,43.9,43.93,135730.0
2020-12-28 12:10:00,43.92,43.97,43.83,43.93,204010.0,43.92,43.97,43.83,43.93,204010.0
2020-12-28 12:20:00,43.93,44.04,43.92,43.93,150462.0,43.93,44.04,43.92,43.93,150462.0
2020-12-28 12:30:00,43.95,44.15,43.95,44.14,169383.0,43.95,44.15,43.95,44.14,169383.0
2020-12-28 12:40:00,44.13,44.17,44.05,44.13,131786.0,44.13,44.17,44.05,44.13,131786.0
2020-12-28 12:50:00,44.12,44.14,44.0,44.06,108819.0,44.12,44.14,44.0,44.06,108819.0
2020-12-28 13:00:00,44.05,44.19,44.03,44.15,126631.0,44.05,44.19,44.03,44.15,126631.0
2020-12-28 13:10:00,44.14,44.19,44.09,44.11,116166.0,44.14,44.19,44.09,44.11,116166.0
2020-12-28 13:20:00,44.12,44.17,43.98,44.01,170665.0,44.12,44.17,43.98,44.01,170665.0
2020-12-28 13:30:00,44.01,44.14,43.95,44.12,145925.0,44.01,44.14,43.95,44.12,145925.0
2020-12-28 13:40:00,44.12,44.12,43.99,44.03,177937.0,44.12,44.12,43.99,44.03,177937.0
2020-12-28 13:50:00,44.03,44.1,43.98,44.1,147848.0,44.03,44.1,43.98,44.1,147848.0
2020-12-28 14:00:00,44.09,44.1,44.04,44.05,79043.0,44.09,44.1,44.04,44.05,79043.0
2020-12-28 14:10:00,44.06,44.16,44.05,44.13,170357.0,44.06,44.16,44.05,44.13,170357.0
2020-12-28 14:20:00,44.13,44.26,44.09,44.11,208907.0,44.13,44.26,44.09,44.11,208907.0
2020-12-28 14:30:00,44.11,44.11,43.88,43.9,260933.0,44.11,44.11,43.88,43.9,260933.0
2020-12-28 14:40:00,43.91,44.05,43.9,44.01,151795.0,43.91,44.05,43.9,44.01,151795.0
2020-12-28 14:50:00,44.0,44.09,43.94,43.99,186185.0,44.0,44.09,43.94,43.99,186185.0
2020-12-28 15:00:00,44.0,44.0,43.85,43.87,199256.0,44.0,44.0,43.85,43.87,199256.0
2020-12-28 15:10:00,43.87,43.92,43.8,43.82,180716.0,43.87,43.92,43.8,43.82,180716.0
2020-12-28 15:20:00,43.81,43.9,43.81,43.88,155022.0,43.81,43.9,43.81,43.88,155022.0
2020-12-28 15:30:00,43.86,43.92,43.78,43.79,204643.0,43.86,43.92,43.78,43.79,204643.0
2020-12-28 15:40:00,43.79,43.91,43.76,43.84,263329.0,43.79,43.91,43.76,43.84,263329.0
2020-12-28 15:50:00,43.84,44.05,43.75,43.93,651726.0,43.84,44.05,43.75,43.93,651726.0
2020-12-29 09:30:00,44.41,44.65,43.91,44.02,783628.0,44.41,44.65,43.91,44.02,783628.0
2020-12-29 09:40:00,44.0,44.39,43.88,44.37,563285.0,44.0,44.39,43.88,44.37,563285.0
2020-12-29 09:50:00,44.37,44.38,44.02,44.08,498065.0,44.37,44.38,44.02,44.08,498065.0
2020-12-29 10:00:00,44.08,44.2,43.88,43.95,442767.0,44.08,44.2,43.88,43.95,442767.0
2020-12-29 10:10:00,43.92,43.93,43.57,43.69,425191.0,43.92,43.93,43.57,43.69,425191.0
2020-12-29 10:20:00,43.66,43.93,43.66,43.83,301382.0,43.66,43.93,43.66,43.83,301382.0
2020-12-29 10:30:00,43.84,43.94,43.72,43.82,217613.0,43.84,43.94,43.72,43.82,217613.0
2020-12-29 10:40:00,43.81,44.1,43.79,44.04,276787.0,43.81,44.1,43.79,44.04,276787.0
2020-12-29 10:50:00,44.04,44.16,43.98,44.1,222130.0,44.04,44.16,43.98,44.1,222130.0
2020-12-29 11:00:00,44.1,44.19,44.03,44.11,194166.0,44.1,44.19,44.03,44.11,194166.0
2020-12-29 11:10:00,44.11,44.16,44.04,44.11,160439.0,44.11,44.16,44.04,44.11,160439.0
2020-12-29 11:20:00,44.11,44.14,44.04,44.09,145161.0,44.11,44.14,44.04,44.09,145161.0
2020-12-29 11:30:00,44.09,44.15,44.03,44.11,152614.0,44.09,44.15,44.03,44.11,152614.0
2020-12-29 11:40:00,44.1,44.2,44.08,44.2,145793.0,44.1,44.2,44.08,44.2,145793.0
2020-12-29 11:50:00,44.2,44.26,44.12,44.15,158879.0,44.2,44.26,44.12,44.15,158879.0
2020-12-29 12:00:00,44.15,44.25,44.15,44.23,118686.0,44.15,44.25,44.15,44.23,118686.0
2020-12-29 12:10:00,44.22,44.25,44.17,44.21,113654.0,44.22,44.25,44.17,44.21,113654.0
2020-12-29 12:20:00,44.21,44.29,44.09,44.26,178990.0,44.21,44.29,44.09,44.26,178990.0
2020-12-29 12:30:00,44.25,44.26,43.99,43.99,229998.0,44.25,44.26,43.99,43.99,229998.0
2020-12-29 12:40:00,44.0,44.07,43.94,43.94,178940.0,44.0,44.07,43.94,43.94,178940.0
2020-12-29 12:50:00,43.94,43.96,43.85,43.96,179884.0,43.94,43.96,43.85,43.96,179884.0
2020-12-29 13:00:00,43.94,44.01,43.9,43.93,158754.0,43.94,44.01,43.9,43.93,158754.0
2020-12-29 13:10:00,43.93,44.1,43.91,44.05,148590.0,43.93,44.1,43.91,44.05,148590.0
2020-12-29 13:20:00,44.05,44.07,43.99,44.01,94307.0,44.05,44.07,43.99,44.01,94307.0
2020-12-29 13:30:00,44.01,44.02,43.92,43.96,118883.0,44.01,44.02,43.92,43.96,118883.0
2020-12-29 13:40:00,43.94,43.95,43.85,43.88,137500.0,43.94,43.95,43.85,43.88,137500.0
2020-12-29 13:50:00,43.87,43.92,43.83,43.84,110653.0,43.87,43.92,43.83,43.84,110653.0
2020-12-29 14:00:00,43.83,43.89,43.75,43.82,162483.0,43.83,43.89,43.75,43.82,162483.0
2020-12-29 14:10:00,43.81,43.84,43.71,43.72,126704.0,43.81,43.84,43.71,43.72,126704.0
2020-12-29 14:20:00,43.73,43.79,43.69,43.73,128243.0,43.73,43.79,43.69,43.73,128243.0
2020-12-29 14:30:00,43.72,43.76,43.65,43.67,111816.0,43.72,43.76,43.65,43.67,111816.0
2020-12-29 14:40:00,43.68,43.68,43.55,43.62,205802.0,43.68,43.68,43.55,43.62,205802.0
2020-12-29 14:50:00,43.63,43.7,43.55,43.67,156244.0,43.63,43.7,43.55,43.67,156244.0
2020-12-29 15:00:00,43.67,43.74,43.63,43.73,140994.0,43.67,43.74,43.63,43.73,140994.0
2020-12-29 15:10:00,43.73,43.8,43.72,43.76,176063.0,43.73,43.8,43.72,43.76,176063.0
2020-12-29 15:20:00,43.76,43.92,43.76,43.89,166780.0,43.76,43.92,43.76,43.89,166780.0
2020-12-29 15:30:00,43.88,43.9,43.75,43.79,188033.0,43.88,43.9,43.75,43.79,188033.0
2020-12-29 15:40:00,43.78,43.84,43.75,43.76,226228.0,43.78,43.84,43.75,43.76,226228.0
2020-12-29 15:50:00,43.76,43.78,43.65,43.74,464114.0,43.76,43.78,43.65,43.74,464114.0
2020-12-30 09:30:00,43.66,44.14,43.46,44.06,519401.0,43.66,44.14,43.46,44.06,519401.0
2020-12-30 09:40:00,44.08,44.17,43.87,43.93,321710.0,44.08,44.17,43.87,43.93,321710.0
2020-12-30 09:50:00,43.94,44.07,43.87,44.0,328267.0,43.94,44.07,43.87,44.0,328267.0
2020-12-30 10:00:00,43.99,44.25,43.97,44.11,348322.0,43.99,44.25,43.97,44.11,348322.0
2020-12-30 10:10:00,44.11,44.12,43.93,44.04,263440.0,44.11,44.12,43.93,44.04,263440.0
2020-12-30 10:20:00,44.03,44.28,44.02,44.28,219531.0,44.03,44.28,44.02,44.28,219531.0
2020-12-30 10:30:00,44.27,44.35,44.22,44.28,389511.0,44.27,44.35,44.22,44.28,389511.0
2020-12-30 10:40:00,44.29,44.69,44.23,44.66,524526.0,44.29,44.69,44.23,44.66,524526.0
2020-12-30 10:50:00,44.66,44.76,44.52,44.74,422117.0,44.66,44.76,44.52,44.74,422117.0
2020-12-30 11:00:00,44.73,44.75,44.55,44.57,274693.0,44.73,44.75,44.55,44.57,274693.0
2020-12-30 11:10:00,44.57,44.6,44.46,44.58,290415.0,44.57,44.6,44.46,44.58,290415.0
2020-12-30 11:20:00,44.58,44.64,44.39,44.4,220481.0,44.58,44.64,44.39,44.4,220481.0
2020-12-30 11:30:00,44.39,44.52,44.37,44.44,194145.0,44.39,44.52,44.37,44.44,194145.0
2020-12-30 11:40:00,44.44,44.54,44.41,44.45,104744.0,44.44,44.54,44.41,44.45,104744.0
2020-12-30 11:50:00,44.44,44.52,44.3,44.32,174566.0,44.44,44.52,44.3,44.32,174566.0
2020-12-30 12:00:00,44.32,44.39,44.26,44.36,203319.0,44.32,44.39,44.26,44.36,203319.0
2020-12-30 12:10:00,44.36,44.39,44.28,44.38,99640.0,44.36,44.39,44.28,44.38,99640.0
2020-12-30 12:20:00,44.37,44.45,44.26,44.39,192587.0,44.37,44.45,44.26,44.39,192587.0
2020-12-30 12:30:00,44.39,44.41,44.35,44.36,57885.0,44.39,44.41,44.35,44.36,57885.0
2020-12-30 12:40:00,44.37,44.42,44.25,44.3,86928.0,44.37,44.42,44.25,44.3,86928.0
2020-12-30 12:50:00,44.29,44.35,44.28,44.31,82603.0,44.29,44.35,44.28,44.31,82603.0
2020-12-30 13:00:00,44.31,44.32,44.26,44.31,112874.0,44.31,44.32,44.26,44.31,112874.0
2020-12-30 13:10:00,44.31,44.34,44.28,44.29,56141.0,44.31,44.34,44.28,44.29,56141.0
2020-12-30 13:20:00,44.3,44.35,44.18,44.19,177250.0,44.3,44.35,44.18,44.19,177250.0
2020-12-30 13:30:00,44.19,44.36,44.18,44.32,131413.0,44.19,44.36,44.18,44.32,131413.0
2020-12-30 13:40:00,44.33,44.38,44.31,44.36,56490.0,44.33,44.38,44.31,44.36,56490.0
2020-12-30 13:50:00,44.35,44.38,44.23,44.23,105682.0,44.35,44.38,44.23,44.23,105682.0
2020-12-30 14:00:00,44.23,44.34,44.23,44.32,100065.0,44.23,44.34,44.23,44.32,100065.0
2020-12-30 14:10:00,44.33,44.35,44.24,44.29,78336.0,44.33,44.35,44.24,44.29,78336.0
2020-12-30 14:20:00,44.29,44.33,44.24,44.31,86391.0,44.29,44.33,44.24,44.31,86391.0
2020-12-30 14:30:00,44.31,44.35,44.22,44.24,139696.0,44.31,44.35,44.22,44.24,139696.0
2020-12-30 14:40:00,44.23,44.34,44.22,44.33,130555.0,44.23,44.34,44.22,44.33,130555.0
2020-12-30 14:50:00,44.33,44.38,44.21,44.26,171767.0,44.33,44.38,44.21,44.26,171767.0
2020-12-30 15:00:00,44.26,44.26,44.21,44.24,80137.0,44.26,44.26,44.21,44.24,80137.0
2020-12-30 15:10:00,44.25,44.37,44.22,44.35,191335.0,44.25,44.37,44.22,44.35,191335.0
2020-12-30 15:20:00,44.36,44.41,44.33,44.35,142305.0,44.36,44.41,44.33,44.35,142305.0
2020-12-30 15:30:00,44.35,44.37,44.29,44.36,179024.0,44.35,44.37,44.29,44.36,179024.0
2020-12-30 15:40:00,44.36,44.46,44.32,44.46,241770.0,44.36,44.46,44.32,44.46,241770.0
2020-12-30 15:50:00,44.46,44.69,44.46,44.64,785608.0,44.46,44.69,44.46,44.64,785608.0
2020-12-31 09:30:00,44.47,44.47,43.93,44.09,654343.0,44.47,44.47,43.93,44.09,654343.0
2020-12-31 09:40:00,44.08,44.14,43.83,43.94,559537.0,44.08,44.14,43.83,43.94,559537.0
2020-12-31 09:50:00,43.92,43.97,43.74,43.78,481599.0,43.92,43.97,43.74,43.78,481599.0
2020-12-31 10:00:00,43.79,43.99,43.72,43.94,347816.0,43.79,43.99,43.72,43.94,347816.0
2020-12-31 10:10:00,43.94,44.18,43.89,44.09,295706.0,43.94,44.18,43.89,44.09,295706.0
2020-12-31 10:20:00,44.08,44.35,44.07,44.29,290460.0,44.08,44.35,44.07,44.29,290460.0
2020-12-31 10:30:00,44.3,44.56,44.29,44.5,359959.0,44.3,44.56,44.29,44.5,359959.0
2020-12-31 10:40:00,44.48,44.51,44.37,44.38,242373.0,44.48,44.51,44.37,44.38,242373.0
2020-12-31 10:50:00,44.37,44.44,44.29,44.4,198053.0,44.37,44.44,44.29,44.4,198053.0
2020-12-31 11:00:00,44.39,44.57,44.31,44.43,281235.0,44.39,44.57,44.31,44.43,281235.0
2020-12-31 11:10:00,44.43,44.43,44.26,44.28,265148.0,44.43,44.43,44.26,44.28,265148.0
2020-12-31 11:20:00,44.27,44.32,44.05,44.07,304633.0,44.27,44.32,44.05,44.07,304633.0
2020-12-31 11:30:00,44.07,44.14,43.99,44.05,259861.0,44.07,44.14,43.99,44.05,259861.0
2020-12-31 11:40:00,44.04,44.15,44.0,44.0,215182.0,44.04,44.15,44.0,44.0,215182.0
2020-12-31 11:50:00,44.0,44.05,43.92,44.04,201717.0,44.0,44.05,43.92,44.04,201717.0
2020-12-31 12:00:00,44.04,44.06,43.9,43.92,198100.0,44.04,44.06,43.9,43.92,198100.0
2020-12-31 12:10:00,43.92,44.0,43.79,43.83,336569.0,43.92,44.0,43.79,43.83,336569.0
2020-12-31 12:20:00,43.83,43.99,43.82,43.98,176836.0,43.83,43.99,43.82,43.98,176836.0
2020-12-31 12:30:00,43.98,44.04,43.91,43.95,207026.0,43.98,44.04,43.91,43.95,207026.0
2020-12-31 12:40:00,43.95,44.03,43.89,43.99,121709.0,43.95,44.03,43.89,43.99,121709.0
2020-12-31 12:50:00,43.97,44.08,43.9,44.05,130538.0,43.97,44.08,43.9,44.05,130538.0
2020-12-31 13:00:00,44.04,44.09,44.0,44.01,122896.0,44.04,44.09,44.0,44.01,122896.0
2020-12-31 13:10:00,44.02,44.05,43.94,43.98,254265.0,44.02,44.05,43.94,43.98,254265.0
2020-12-31 13:20:00,43.98,44.02,43.86,43.89,160503.0,43.98,44.02,43.86,43.89,160503.0
2020-12-31 13:30:00,43.88,43.91,43.81,43.87,132591.0,43.88,43.91,43.81,43.87,132591.0
2020-12-31 13:40:00,43.87,43.91,43.84,43.88,102050.0,43.87,43.91,43.84,43.88,102050.0
2020-12-31 13:50:00,43.89,43.93,43.85,43.91,98612.0,43.89,43.93,43.85,43.91,98612.0
2020-12-31 14:00:00,43.92,43.92,43.84,43.92,130864.0,43.92,43.92,43.84,43.92,130864.0
2020-12-31 14:10:00,43.93,44.1,43.92,44.01,180925.0,43.93,44.1,43.92,44.01,180925.0
2020-12-31 14:20:00,44.01,44.03,43.97,43.98,121250.0,44.01,44.03,43.97,43.98,121250.0
2020-12-31 14:30:00,43.99,44.08,43.97,44.04,97514.0,43.99,44.08,43.97,44.04,97514.0
2020-12-31 14:40:00,44.05,44.13,44.04,44.09,146172.0,44.05,44.13,44.04,44.09,146172.0
2020-12-31 14:50:00,44.1,44.11,43.99,44.0,104949.0,44.1,44.11,43.99,44.0,104949.0
2020-12-31 15:00:00,44.01,44.06,43.96,44.0,151126.0,44.01,44.06,43.96,44.0,151126.0
2020-12-31 15:10:00,44.0,44.06,43.99,44.03,139293.0,44.0,44.06,43.99,44.03,139293.0
2020-12-31 15:20:00,44.03,44.09,43.97,43.97,210149.0,44.03,44.09,43.97,43.97,210149.0
2020-12-31 15:30:00,43.97,44.0,43.9,43.91,218694.0,43.97,44.0,43.9,43.91,218694.0
2020-12-31 15:40:00,43.91,43.92,43.55,43.56,768106.0,43.91,43.92,43.55,43.56,768106.0
2020-12-31 15:50:00,43.56,43.66,43.11,43.25,1713330.0,43.56,43.66,43.11,43.25,1713330.0
2021-01-04 09:30:00,43.61,43.7,42.45,42.61,1173473.0,43.61,43.7,42.45,42.61,1173473.0
2021-01-04 09:40:00,42.63,42.68,42.27,42.4,676964.0,42.63,42.68,42.27,42.4,676964.0
2021-01-04 09:50:00,42.4,42.74,42.16,42.66,564806.0,42.4,42.74,42.16,42.66,564806.0
2021-01-04 10:00:00,42.67,42.75,42.27,42.36,467244.0,42.67,42.75,42.27,42.36,467244.0
2021-01-04 10:10:00,42.34,42.39,42.11,42.13,628538.0,42.34,42.39,42.11,42.13,628538.0
2021-01-04 10:20:00,42.13,42.32,42.05,42.27,416735.0,42.13,42.32,42.05,42.27,416735.0
2021-01-04 10:30:00,42.27,42.28,41.88,41.99,702102.0,42.27,42.28,41.88,41.99,702102.0
2021-01-04 10:40:00,42.0,42.19,41.96,42.07,317893.0,42.0,42.19,41.96,42.07,317893.0
2021-01-04 10:50:00,42.08,42.11,41.55,41.89,851393.0,42.08,42.11,41.55,41.89,851393.0
2021-01-04 11:00:00,41.89,41.99,41.55,41.65,332655.0,41.89,41.99,41.55,41.65,332655.0
2021-01-04 11:10:00,41.64,41.9,41.43,41.88,395300.0,41.64,41.9,41.43,41.88,395300.0
2021-01-04 11:20:00,41.86,42.06,41.81,42.06,199230.0,41.86,42.06,41.81,42.06,199230.0
2021-01-04 11:30:00,42.07,42.11,41.85,41.93,249595.0,42.07,42.11,41.85,41.93,249595.0
2021-01-04 11:40:00,41.92,42.07,41.84,42.06,203698.0,41.92,42.07,41.84,42.06,203698.0
2021-01-04 11:50:00,42.07,42.14,41.78,41.82,251617.0,42.07,42.14,41.78,41.82,251617.0
2021-01-04 12:00:00,41.81,41.94,41.75,41.79,211350.0,41.81,41.94,41.75,41.79,211350.0
2021-01-04 12:10:00,41.79,41.87,41.6,41.85,293524.0,41.79,41.87,41.6,41.85,293524.0
2021-01-04 12:20:00,41.84,41.91,41.75,41.82,236230.0,41.84,41.91,41.75,41.82,236230.0
2021-01-04 12:30:00,41.81,41.88,41.73,41.8,161098.0,41.81,41.88,41.73,41.8,161098.0
2021-01-04 12:40:00,41.8,41.84,41.62,41.78,203083.0,41.8,41.84,41.62,41.78,203083.0
2021-01-04 12:50:00,41.8,42.04,41.79,42.04,194436.0,41.8,42.04,41.79,42.04,194436.0
2021-01-04 13:00:00,42.02,42.16,42.02,42.08,181342.0,42.02,42.16,42.02,42.08,181342.0
2021-01-04 13:10:00,42.08,42.17,42.03,42.16,186481.0,42.08,42.17,42.03,42.16,186481.0
2021-01-04 13:20:00,42.16,42.25,42.07,42.16,218346.0,42.16,42.25,42.07,42.16,218346.0
2021-01-04 13:30:00,42.16,42.19,41.96,42.08,190722.0,42.16,42.19,41.96,42.08,190722.0
2021-01-04 13:40:00,42.08,42.17,41.97,42.17,130182.0,42.08,42.17,41.97,42.17,130182.0
2021-01-04 13:50:00,42.16,42.22,42.06,42.08,139882.0,42.16,42.22,42.06,42.08,139882.0
2021-01-04 14:00:00,42.07,42.07,41.82,41.82,189918.0,42.07,42.07,41.82,41.82,189918.0
2021-01-04 14:10:00,41.83,41.88,41.79,41.84,111373.0,41.83,41.88,41.79,41.84,111373.0
2021-01-04 14:20:00,41.82,41.94,41.82,41.84,75345.0,41.82,41.94,41.82,41.84,75345.0
2021-01-04 14:30:00,41.84,41.84,41.7,41.75,175377.0,41.84,41.84,41.7,41.75,175377.0
2021-01-04 14:40:00,41.74,41.75,41.66,41.66,94131.0,41.74,41.75,41.66,41.66,94131.0
2021-01-04 14:50:00,41.66,41.85,41.66,41.84,160028.0,41.66,41.85,41.66,41.84,160028.0
2021-01-04 15:00:00,41.83,41.85,41.66,41.72,209050.0,41.83,41.85,41.66,41.72,209050.0
2021-01-04 15:10:00,41.73,41.77,41.55,41.56,211535.0,41.73,41.77,41.55,41.56,211535.0
2021-01-04 15:20:00,41.56,41.72,41.54,41.63,192172.0,41.56,41.72,41.54,41.63,192172.0
2021-01-04 15:30:00,41.63,41.84,41.59,41.82,326332.0,41.63,41.84,41.59,41.82,326332.0
2021-01-04 15:40:00,41.82,41.82,41.72,41.78,222136.0,41.82,41.82,41.72,41.78,222136.0
2021-01-04 15:50:00,41.78,41.81,41.6,41.64,722754.0,41.78,41.81,41.6,41.64,722754.0
2021-01-05 09:30:00,41.58,42.32,41.5,41.98,743583.0,41.58,42.32,41.5,41.98,743583.0
2021-01-05 09:40:00,41.99,42.2,41.83,42.06,332696.0,41.99,42.2,41.83,42.06,332696.0
2021-01-05 09:50:00,42.05,42.1,41.64,41.79,374734.0,42.05,42.1,41.64,41.79,374734.0
2021-01-05 10:00:00,41.83,42.22,41.8,42.01,391537.0,41.83,42.22,41.8,42.01,391537.0
2021-01-05 10:10:00,42.0,42.23,41.99,42.04,311202.0,42.0,42.23,41.99,42.04,311202.0
2021-01-05 10:20:00,42.04,42.35,42.01,42.3,347955.0,42.04,42.35,42.01,42.3,347955.0
2021-01-05 10:30:00,42.3,42.41,42.24,42.33,192651.0,42.3,42.41,42.24,42.33,192651.0
2021-01-05 10:40:00,42.33,42.35,42.1,42.3,189762.0,42.33,42.35,42.1,42.3,189762.0
2021-01-05 10:50:00,42.32,42.6,42.32,42.52,330237.0,42.32,42.6,42.32,42.52,330237.0
2021-01-05 11:00:00,42.53,42.63,42.48,42.52,218911.0,42.53,42.63,42.48,42.52,218911.0
2021-01-05 11:10:00,42.53,42.54,42.32,42.5,222720.0,42.53,42.54,42.32,42.5,222720.0
2021-01-05 11:20:00,42.49,42.7,42.49,42.59,130541.0,42.49,42.7,42.49,42.59,130541.0
2021-01-05 11:30:00,42.59,42.66,42.52,42.59,145282.0,42.59,42.66,42.52,42.59,145282.0
2021-01-05 11:40:00,42.59,42.7,42.53,42.6,121751.0,42.59,42.7,42.53,42.6,121751.0
2021-01-05 11:50:00,42.59,42.78,42.56,42.74,181394.0,42.59,42.78,42.56,42.74,181394.0
2021-01-05 12:00:00,42.76,42.79,42.58,42.72,149440.0,42.76,42.79,42.58,42.72,149440.0
2021-01-05 12:10:00,42.71,42.84,42.61,42.78,404398.0,42.71,42.84,42.61,42.78,404398.0
2021-01-05 12:20:00,42.78,42.8,42.67,42.68,151988.0,42.78,42.8,42.67,42.68,151988.0
2021-01-05 12:30:00,42.68,42.8,42.64,42.79,100017.0,42.68,42.8,42.64,42.79,100017.0
2021-01-05 12:40:00,42.79,42.88,42.75,42.87,107113.0,42.79,42.88,42.75,42.87,107113.0
2021-01-05 12:50:00,42.87,42.98,42.84,42.98,191312.0,42.87,42.98,42.84,42.98,191312.0
2021-01-05 13:00:00,42.98,43.09,42.9,43.09,230218.0,42.98,43.09,42.9,43.09,230218.0
2021-01-05 13:10:00,43.1,43.3,43.06,43.28,261268.0,43.1,43.3,43.06,43.28,261268.0
2021-01-05 13:20:00,43.27,43.28,43.14,43.27,343806.0,43.27,43.28,43.14,43.27,343806.0
2021-01-05 13:30:00,43.27,43.43,43.23,43.41,196584.0,43.27,43.43,43.23,43.41,196584.0
2021-01-05 13:40:00,43.41,43.55,43.34,43.37,256919.0,43.41,43.55,43.34,43.37,256919.0
2021-01-05 13:50:00,43.37,43.48,43.27,43.43,231007.0,43.37,43.48,43.27,43.43,231007.0
2021-01-05 14:00:00,43.43,43.6,43.4,43.54,289063.0,43.43,43.6,43.4,43.54,289063.0
2021-01-05 14:10:00,43.55,43.56,43.37,43.41,206220.0,43.55,43.56,43.37,43.41,206220.0
2021-01-05 14:20:00,43.42,43.56,43.4,43.5,153945.0,43.42,43.56,43.4,43.5,153945.0
2021-01-05 14:30:00,43.51,43.55,43.31,43.32,208533.0,43.51,43.55,43.31,43.32,208533.0
2021-01-05 14:40:00,43.34,43.42,43.28,43.37,164943.0,43.34,43.42,43.28,43.37,164943.0
2021-01-05 14:50:00,43.4,43.4,43.19,43.2,214696.0,43.4,43.4,43.19,43.2,214696.0
2021-01-05 15:00:00,43.2,43.39,43.17,43.36,198235.0,43.2,43.39,43.17,43.36,198235.0
2021-01-05 15:10:00,43.36,43.41,43.24,43.27,162373.0,43.36,43.41,43.24,43.27,162373.0
2021-01-05 15:20:00,43.28,43.31,43.14,43.19,175248.0,43.28,43.31,43.14,43.19,175248.0
2021-01-05 15:30:00,43.18,43.27,43.12,43.27,281498.0,43.18,43.27,43.12,43.27,281498.0
2021-01-05 15:40:00,43.27,43.46,43.26,43.45,388197.0,43.27,43.46,43.26,43.45,388197.0
2021-01-05 15:50:00,43.46,43.5,43.36,43.4,891082.0,43.46,43.5,43.36,43.4,891082.0
2021-01-06 09:30:00,43.58,43.97,43.12,43.21,634054.0,43.58,43.97,43.12,43.21,634054.0
2021-01-06 09:40:00,43.21,43.41,42.96,43.27,513701.0,43.21,43.41,42.96,43.27,513701.0
2021-01-06 09:50:00,43.26,43.41,42.98,43.38,596763.0,43.26,43.41,42.98,43.38,596763.0
2021-01-06 10:00:00,43.38,43.66,43.34,43.55,386295.0,43.38,43.66,43.34,43.55,386295.0
2021-01-06 10:10:00,43.56,43.85,43.41,43.76,316106.0,43.56,43.85,43.41,43.76,316106.0
2021-01-06 10:20:00,43.77,43.95,43.72,43.94,354134.0,43.77,43.95,43.72,43.94,354134.0
2021-01-06 10:30:00,43.95,44.04,43.81,43.83,329458.0,43.95,44.04,43.81,43.83,329458.0
2021-01-06 10:40:00,43.83,43.85,43.55,43.8,257072.0,43.83,43.85,43.55,43.8,257072.0
2021-01-06 10:50:00,43.81,43.93,43.76,43.91,245236.0,43.81,43.93,43.76,43.91,245236.0
2021-01-06 11:00:00,43.91,44.0,43.77,43.85,195472.0,43.91,44.0,43.77,43.85,195472.0
2021-01-06 11:10:00,43.86,43.87,43.68,43.84,161501.0,43.86,43.87,43.68,43.84,161501.0
2021-01-06 11:20:00,43.84,43.97,43.78,43.82,188695.0,43.84,43.97,43.78,43.82,188695.0
2021-01-06 11:30:00,43.83,43.87,43.54,43.56,222256.0,43.83,43.87,43.54,43.56,222256.0
2021-01-06 11:40:00,43.55,43.71,43.55,43.68,137479.0,43.55,43.71,43.55,43.68,137479.0
2021-01-06 11:50:00,43.69,43.76,43.58,43.64,108444.0,43.69,43.76,43.58,43.64,108444.0
2021-01-06 12:00:00,43.65,43.65,43.51,43.6,169777.0,43.65,43.65,43.51,43.6,169777.0
2021-01-06 12:10:00,43.6,43.75,43.59,43.71,158234.0,43.6,43.75,43.59,43.71,158234.0
2021-01-06 12:20:00,43.71,43.82,43.68,43.77,118625.0,43.71,43.82,43.68,43.77,118625.0
2021-01-06 12:30:00,43.78,43.89,43.76,43.82,116316.0,43.78,43.89,43.76,43.82,116316.0
2021-01-06 12:40:00,43.83,43.93,43.81,43.85,147210.0,43.83,43.93,43.81,43.85,147210.0
2021-01-06 12:50:00,43.85,43.91,43.8,43.85,118833.0,43.85,43.91,43.8,43.85,118833.0
2021-01-06 13:00:00,43.86,43.96,43.79,43.96,167018.0,43.86,43.96,43.79,43.96,167018.0
2021-01-06 13:10:00,43.97,44.24,43.93,44.24,403146.0,43.97,44.24,43.93,44.24,403146.0
2021-01-06 13:20:00,44.23,44.28,44.08,44.09,251529.0,44.23,44.28,44.08,44.09,251529.0
2021-01-06 13:30:00,44.1,44.17,44.03,44.15,135258.0,44.1,44.17,44.03,44.15,135258.0
2021-01-06 13:40:00,44.14,44.19,44.03,44.16,131316.0,44.14,44.19,44.03,44.16,131316.0
2021-01-06 13:50:00,44.16,44.24,44.11,44.17,108784.0,44.16,44.24,44.11,44.17,108784.0
2021-01-06 14:00:00,44.16,44.26,44.1,44.23,82676.0,44.16,44.26,44.1,44.23,82676.0
2021-01-06 14:10:00,44.23,44.26,43.94,43.99,154072.0,44.23,44.26,43.94,43.99,154072.0
2021-01-06 14:20:00,44.0,44.09,43.63,43.7,216313.0,44.0,44.09,43.63,43.7,216313.0
2021-01-06 14:30:00,43.69,43.78,43.38,43.47,349290.0,43.69,43.78,43.38,43.47,349290.0
2021-01-06 14:40:00,43.46,43.53,43.0,43.05,474837.0,43.46,43.53,43.0,43.05,474837.0
2021-01-06 14:50:00,43.05,43.53,42.86,43.52,556669.0,43.05,43.53,42.86,43.52,556669.0
2021-01-06 15:00:00,43.52,43.54,43.19,43.26,233733.0,43.52,43.54,43.19,43.26,233733.0
2021-01-06 15:10:00,43.26,43.54,43.26,43.54,175878.0,43.26,43.54,43.26,43.54,175878.0
2021-01-06 15:20:00,43.54,43.6,43.27,43.47,235633.0,43.54,43.6,43.27,43.47,235633.0
2021-01-06 15:30:00,43.47,43.5,43.27,43.37,218749.0,43.47,43.5,43.27,43.37,218749.0
2021-01-06 15:40:00,43.37,43.48,43.32,43.41,209792.0,43.37,43.48,43.32,43.41,209792.0
2021-01-06 15:50:00,43.41,43.59,43.3,43.56,696936.0,43.41,43.59,43.3,43.56,696936.0
2021-01-07 09:30:00,43.85,44.5,43.67,44.27,724943.0,43.85,44.5,43.67,44.27,724943.0
2021-01-07 09:40:00,44.26,44.68,44.25,44.5,519356.0,44.26,44.68,44.25,44.5,519356.0
2021-01-07 09:50:00,44.48,44.84,44.47,44.74,401633.0,44.48,44.84,44.47,44.74,401633.0
2021-01-07 10:00:00,44.75,44.84,44.28,44.36,510576.0,44.75,44.84,44.28,44.36,510576.0
2021-01-07 10:10:00,44.38,44.38,44.0,44.0,453824.0,44.38,44.38,44.0,44.0,453824.0
2021-01-07 10:20:00,44.01,44.4,43.95,44.35,339088.0,44.01,44.4,43.95,44.35,339088.0
2021-01-07 10:30:00,44.36,44.53,44.27,44.42,219452.0,44.36,44.53,44.27,44.42,219452.0
2021-01-07 10:40:00,44.42,44.43,44.2,44.26,203029.0,44.42,44.43,44.2,44.26,203029.0
2021-01-07 10:50:00,44.26,44.29,44.14,44.19,157966.0,44.26,44.29,44.14,44.19,157966.0
2021-01-07 11:00:00,44.21,44.31,44.14,44.15,176510.0,44.21,44.31,44.14,44.15,176510.0
2021-01-07 11:10:00,44.15,44.33,44.05,44.19,188289.0,44.15,44.33,44.05,44.19,188289.0
2021-01-07 11:20:00,44.19,44.28,44.11,44.13,83321.0,44.19,44.28,44.11,44.13,83321.0
2021-01-07 11:30:00,44.13,44.22,44.0,44.0,170946.0,44.13,44.22,44.0,44.0,170946.0
2021-01-07 11:40:00,44.01,44.13,43.97,44.02,136773.0,44.01,44.13,43.97,44.02,136773.0
2021-01-07 11:50:00,44.03,44.04,43.91,43.96,105124.0,44.03,44.04,43.91,43.96,105124.0
2021-01-07 12:00:00,43.96,44.05,43.94,44.03,111151.0,43.96,44.05,43.94,44.03,111151.0
2021-01-07 12:10:00,44.02,44.14,44.01,44.09,100210.0,44.02,44.14,44.01,44.09,100210.0
2021-01-07 12:20:00,44.09,44.25,44.09,44.19,153585.0,44.09,44.25,44.09,44.19,153585.0
2021-01-07 12:30:00,44.18,44.19,44.06,44.16,99854.0,44.18,44.19,44.06,44.16,99854.0
2021-01-07 12:40:00,44.16,44.27,44.14,44.26,80113.0,44.16,44.27,44.14,44.26,80113.0
2021-01-07 12:50:00,44.27,44.35,44.23,44.29,108296.0,44.27,44.35,44.23,44.29,108296.0
2021-01-07 13:00:00,44.31,44.35,44.23,44.3,85919.0,44.31,44.35,44.23,44.3,85919.0
2021-01-07 13:10:00,44.3,44.35,44.23,44.24,86129.0,44.3,44.35,44.23,44.24,86129.0
2021-01-07 13:20:00,44.26,44.28,44.13,44.14,85430.0,44.26,44.28,44.13,44.14,85430.0
2021-01-07 13:30:00,44.15,44.16,44.03,44.06,152362.0,44.15,44.16,44.03,44.06,152362.0
2021-01-07 13:40:00,44.06,44.11,43.98,44.04,118181.0,44.06,44.11,43.98,44.04,118181.0
2021-01-07 13:50:00,44.05,44.12,44.02,44.09,75607.0,44.05,44.12,44.02,44.09,75607.0
2021-01-07 14:00:00,44.08,44.12,43.94,44.01,161881.0,44.08,44.12,43.94,44.01,161881.0
2021-01-07 14:10:00,44.0,44.04,43.92,43.94,88337.0,44.0,44.04,43.92,43.94,88337.0
2021-01-07 14:20:00,43.93,44.06,43.91,44.03,103926.0,43.93,44.06,43.91,44.03,103926.0
2021-01-07 14:30:00,44.02,44.07,44.0,44.04,82297.0,44.02,44.07,44.0,44.04,82297.0
2021-01-07 14:40:00,44.03,44.04,43.87,43.92,136316.0,44.03,44.04,43.87,43.92,136316.0
2021-01-07 14:50:00,43.93,44.01,43.91,44.01,76242.0,43.93,44.01,43.91,44.01,76242.0
2021-01-07 15:00:00,44.01,44.08,43.94,43.95,114680.0,44.01,44.08,43.94,43.95,114680.0
2021-01-07 15:10:00,43.95,43.97,43.89,43.94,112382.0,43.95,43.97,43.89,43.94,112382.0
2021-01-07 15:20:00,43.93,43.99,43.83,43.88,104120.0,43.93,43.99,43.83,43.88,104120.0
2021-01-07 15:30:00,43.88,43.89,43.76,43.81,146503.0,43.88,43.89,43.76,43.81,146503.0
2021-01-07 15:40:00,43.81,43.84,43.75,43.76,207783.0,43.81,43.84,43.75,43.76,207783.0
2021-01-07 15:50:00,43.75,43.83,43.61,43.63,597775.0,43.75,43.83,43.61,43.63,597775.0
2021-01-08 09:30:00,43.6,43.79,43.21,43.26,613845.0,43.6,43.79,43.21,43.26,613845.0
2021-01-08 09:40:00,43.24,43.72,43.2,43.64,388424.0,43.24,43.72,43.2,43.64,388424.0
2021-01-08 09:50:00,43.65,43.81,43.6,43.77,410828.0,43.65,43.81,43.6,43.77,410828.0
2021-01-08 10:00:00,43.79,43.97,43.74,43.97,309319.0,43.79,43.97,43.74,43.97,309319.0
2021-01-08 10:10:00,43.95,44.0,43.7,43.8,197509.0,43.95,44.0,43.7,43.8,197509.0
2021-01-08 10:20:00,43.8,43.89,43.41,43.46,224028.0,43.8,43.89,43.41,43.46,224028.0
2021-01-08 10:30:00,43.49,43.68,43.46,43.61,217227.0,43.49,43.68,43.46,43.61,217227.0
2021-01-08 10:40:00,43.61,43.78,43.59,43.74,215642.0,43.61,43.78,43.59,43.74,215642.0
2021-01-08 10:50:00,43.74,43.97,43.72,43.92,162326.0,43.74,43.97,43.72,43.92,162326.0
2021-01-08 11:00:00,43.92,43.99,43.62,43.65,133119.0,43.92,43.99,43.62,43.65,133119.0
2021-01-08 11:10:00,43.65,43.69,43.58,43.63,136146.0,43.65,43.69,43.58,43.63,136146.0
2021-01-08 11:20:00,43.63,43.74,43.62,43.68,120819.0,43.63,43.74,43.62,43.68,120819.0
2021-01-08 11:30:00,43.69,43.76,43.62,43.73,119962.0,43.69,43.76,43.62,43.73,119962.0
2021-01-08 11:40:00,43.73,43.84,43.73,43.83,93573.0,43.73,43.84,43.73,43.83,93573.0
2021-01-08 11:50:00,43.81,43.94,43.76,43.78,193745.0,43.81,43.94,43.76,43.78,193745.0
2021-01-08 12:00:00,43.78,43.78,43.53,43.63,287303.0,43.78,43.78,43.53,43.63,287303.0
2021-01-08 12:10:00,43.62,43.65,43.53,43.6,157667.0,43.62,43.65,43.53,43.6,157667.0
2021-01-08 12:20:00,43.6,43.82,43.57,43.79,107166.0,43.6,43.82,43.57,43.79,107166.0
2021-01-08 12:30:00,43.79,43.87,43.74,43.85,149486.0,43.79,43.87,43.74,43.85,149486.0
2021-01-08 12:40:00,43.87,43.88,43.7,43.71,79616.0,43.87,43.88,43.7,43.71,79616.0
2021-01-08 12:50:00,43.71,43.77,43.65,43.73,74089.0,43.71,43.77,43.65,43.73,74089.0
2021-01-08 13:00:00,43.73,43.73,43.56,43.58,166096.0,43.73,43.73,43.56,43.58,166096.0
2021-01-08 13:10:00,43.58,43.58,43.22,43.23,254585.0,43.58,43.58,43.22,43.23,254585.0
2021-01-08 13:20:00,43.22,43.31,43.06,43.3,303956.0,43.22,43.31,43.06,43.3,303956.0
2021-01-08 13:30:00,43.28,43.29,43.02,43.11,170624.0,43.28,43.29,43.02,43.11,170624.0
2021-01-08 13:40:00,43.11,43.22,43.03,43.21,185108.0,43.11,43.22,43.03,43.21,185108.0
2021-01-08 13:50:00,43.22,43.27,43.12,43.16,141420.0,43.22,43.27,43.12,43.16,141420.0
2021-01-08 14:00:00,43.17,43.38,43.17,43.3,212213.0,43.17,43.38,43.17,43.3,212213.0
2021-01-08 14:10:00,43.31,43.38,43.23,43.29,86735.0,43.31,43.38,43.23,43.29,86735.0
2021-01-08 14:20:00,43.29,43.43,43.23,43.41,114479.0,43.29,43.43,43.23,43.41,114479.0
2021-01-08 14:30:00,43.41,43.5,43.36,43.41,161764.0,43.41,43.5,43.36,43.41,161764.0
2021-01-08 14:40:00,43.41,43.44,43.31,43.43,91519.0,43.41,43.44,43.31,43.43,91519.0
2021-01-08 14:50:00,43.42,43.52,43.42,43.47,97728.0,43.42,43.52,43.42,43.47,97728.0
2021-01-08 15:00:00,43.47,43.61,43.45,43.56,219385.0,43.47,43.61,43.45,43.56,219385.0
2021-01-08 15:10:00,43.56,43.58,43.47,43.53,102914.0,43.56,43.58,43.47,43.53,102914.0
2021-01-08 15:20:00,43.52,43.52,43.36,43.48,139322.0,43.52,43.52,43.36,43.48,139322.0
2021-01-08 15:30:00,43.47,43.49,43.39,43.46,97538.0,43.47,43.49,43.39,43.46,97538.0
2021-01-08 15:40:00,43.46,43.48,43.33,43.33,195645.0,43.46,43.48,43.33,43.33,195645.0
2021-01-08 15:50:00,43.34,43.37,43.25,43.28,481212.0,43.34,43.37,43.25,43.28,481212.0
2021-01-11 09:30:00,42.81,42.83,42.25,42.68,663695.0,42.81,42.83,42.25,42.68,663695.0
2021-01-11 09:40:00,42.67,42.83,42.36,42.61,356325.0,42.67,42.83,42.36,42.61,356325.0
2021-01-11 09:50:00,42.61,43.08,42.56,43.0,334662.0,42.61,43.08,42.56,43.0,334662.0
2021-01-11 10:00:00,43.0,43.26,42.99,43.08,291676.0,43.0,43.26,42.99,43.08,291676.0
2021-01-11 10:10:00,43.08,43.09,42.87,42.9,172492.0,43.08,43.09,42.87,42.9,172492.0
2021-01-11 10:20:00,42.91,43.02,42.75,42.86,294956.0,42.91,43.02,42.75,42.86,294956.0
2021-01-11 10:30:00,42.86,42.91,42.78,42.81,127899.0,42.86,42.91,42.78,42.81,127899.0
2021-01-11 10:40:00,42.82,42.89,42.75,42.75,102912.0,42.82,42.89,42.75,42.75,102912.0
2021-01-11 10:50:00,42.75,42.88,42.68,42.85,129121.0,42.75,42.88,42.68,42.85,129121.0
2021-01-11 11:00:00,42.84,42.97,42.76,42.88,100905.0,42.84,42.97,42.76,42.88,100905.0
2021-01-11 11:10:00,42.89,42.92,42.71,42.86,110804.0,42.89,42.92,42.71,42.86,110804.0
2021-01-11 11:20:00,42.86,42.98,42.82,42.95,98199.0,42.86,42.98,42.82,42.95,98199.0
2021-01-11 11:30:00,42.94,42.98,42.81,42.98,106138.0,42.94,42.98,42.81,42.98,106138.0
2021-01-11 11:40:00,42.97,43.15,42.96,43.14,139109.0,42.97,43.15,42.96,43.14,139109.0
2021-01-11 11:50:00,43.13,43.17,43.03,43.06,107822.0,43.13,43.17,43.03,43.06,107822.0
2021-01-11 12:00:00,43.07,43.08,42.93,42.94,88449.0,43.07,43.08,42.93,42.94,88449.0
2021-01-11 12:10:00,42.95,43.0,42.88,42.94,64322.0,42.95,43.0,42.88,42.94,64322.0
2021-01-11 12:20:00,42.95,43.04,42.92,42.99,117498.0,42.95,43.04,42.92,42.99,117498.0
2021-01-11 12:30:00,43.0,43.22,42.99,43.16,146926.0,43.0,43.22,42.99,43.16,146926.0
2021-01-11 12:40:00,43.15,43.2,43.0,43.02,169804.0,43.15,43.2,43.0,43.02,169804.0
2021-01-11 12:50:00,43.02,43.03,42.92,42.95,130047.0,43.02,43.03,42.92,42.95,130047.0
2021-01-11 13:00:00,42.96,43.01,42.93,42.98,82617.0,42.96,43.01,42.93,42.98,82617.0
2021-01-11 13:10:00,42.98,43.03,42.93,42.97,103936.0,42.98,43.03,42.93,42.97,103936.0
2021-01-11 13:20:00,42.96,43.01,42.89,42.98,69910.0,42.96,43.01,42.89,42.98,69910.0
2021-01-11 13:30:00,42.99,43.03,42.95,42.98,106065.0,42.99,43.03,42.95,42.98,106065.0
2021-01-11 13:40:00,42.98,42.98,42.78,42.8,91511.0,42.98,42.98,42.78,42.8,91511.0
2021-01-11 13:50:00,42.8,42.88,42.76,42.77,188933.0,42.8,42.88,42.76,42.77,188933.0
2021-01-11 14:00:00,42.77,42.81,42.66,42.7,248830.0,42.77,42.81,42.66,42.7,248830.0
2021-01-11 14:10:00,42.71,42.84,42.7,42.73,116933.0,42.71,42.84,42.7,42.73,116933.0
2021-01-11 14:20:00,42.74,42.77,42.63,42.7,146237.0,42.74,42.77,42.63,42.7,146237.0
2021-01-11 14:30:00,42.7,42.73,42.64,42.72,125124.0,42.7,42.73,42.64,42.72,125124.0
2021-01-11 14:40:00,42.72,42.78,42.59,42.6,217885.0,42.72,42.78,42.59,42.6,217885.0
2021-01-11 14:50:00,42.59,42.68,42.51,42.62,278729.0,42.59,42.68,42.51,42.62,278729.0
2021-01-11 15:00:00,42.63,42.69,42.54,42.66,213365.0,42.63,42.69,42.54,42.66,213365.0
2021-01-11 15:10:00,42.66,42.77,42.61,42.62,152944.0,42.66,42.77,42.61,42.62,152944.0
2021-01-11 15:20:00,42.62,42.74,42.57,42.58,189448.0,42.62,42.74,42.57,42.58,189448.0
2021-01-11 15:30:00,42.59,42.74,42.55,42.64,267044.0,42.59,42.74,42.55,42.64,267044.0
2021-01-11 15:40:00,42.63,42.69,42.57,42.66,229737.0,42.63,42.69,42.57,42.66,229737.0
2021-01-11 15:50:00,42.66,42.79,42.61,42.7,530474.0,42.66,42.79,42.61,42.7,530474.0
2021-01-12 09:30:00,42.81,42.85,42.46,42.7,529039.0,42.81,42.85,42.46,42.7,529039.0
2021-01-12 09:40:00,42.7,43.19,42.63,43.08,371771.0,42.7,43.19,42.63,43.08,371771.0
2021-01-12 09:50:00,43.08,43.42,43.05,43.4,381301.0,43.08,43.42,43.05,43.4,381301.0
2021-01-12 10:00:00,43.39,43.51,43.32,43.43,287112.0,43.39,43.51,43.32,43.43,287112.0
2021-01-12 10:10:00,43.44,43.58,43.37,43.58,406481.0,43.44,43.58,43.37,43.58,406481.0
2021-01-12 10:20:00,43.59,43.65,43.35,43.4,221521.0,43.59,43.65,43.35,43.4,221521.0
2021-01-12 10:30:00,43.41,43.5,43.31,43.43,221879.0,43.41,43.5,43.31,43.43,221879.0
2021-01-12 10:40:00,43.44,43.58,43.38,43.51,159015.0,43.44,43.58,43.38,43.51,159015.0
2021-01-12 10:50:00,43.52,43.85,43.49,43.83,227171.0,43.52,43.85,43.49,43.83,227171.0
2021-01-12 11:00:00,43.83,43.89,43.71,43.8,186970.0,43.83,43.89,43.71,43.8,186970.0
2021-01-12 11:10:00,43.8,43.89,43.75,43.82,159239.0,43.8,43.89,43.75,43.82,159239.0
2021-01-12 11:20:00,43.8,43.86,43.75,43.78,152500.0,43.8,43.86,43.75,43.78,152500.0
2021-01-12 11:30:00,43.78,43.86,43.66,43.73,188974.0,43.78,43.86,43.66,43.73,188974.0
2021-01-12 11:40:00,43.72,43.82,43.6,43.77,178606.0,43.72,43.82,43.6,43.77,178606.0
2021-01-12 11:50:00,43.77,43.82,43.65,43.8,110030.0,43.77,43.82,43.65,43.8,110030.0
2021-01-12 12:00:00,43.8,43.85,43.57,43.65,168650.0,43.8,43.85,43.57,43.65,168650.0
2021-01-12 12:10:00,43.64,43.73,43.48,43.72,204574.0,43.64,43.73,43.48,43.72,204574.0
2021-01-12 12:20:00,43.71,43.79,43.65,43.79,127773.0,43.71,43.79,43.65,43.79,127773.0
2021-01-12 12:30:00,43.79,43.81,43.65,43.77,141088.0,43.79,43.81,43.65,43.77,141088.0
2021-01-12 12:40:00,43.77,43.88,43.76,43.78,125850.0,43.77,43.88,43.76,43.78,125850.0
2021-01-12 12:50:00,43.78,43.87,43.71,43.77,95120.0,43.78,43.87,43.71,43.77,95120.0
2021-01-12 13:00:00,43.77,43.77,43.7,43.76,90745.0,43.77,43.77,43.7,43.76,90745.0
2021-01-12 13:10:00,43.76,43.77,43.59,43.63,103390.0,43.76,43.77,43.59,43.63,103390.0
2021-01-12 13:20:00,43.63,43.64,43.47,43.57,188075.0,43.63,43.64,43.47,43.57,188075.0
2021-01-12 13:30:00,43.57,43.69,43.53,43.69,167549.0,43.57,43.69,43.53,43.69,167549.0
2021-01-12 13:40:00,43.69,43.73,43.61,43.7,108750.0,43.69,43.73,43.61,43.7,108750.0
2021-01-12 13:50:00,43.7,43.75,43.67,43.71,124752.0,43.7,43.75,43.67,43.71,124752.0
2021-01-12 14:00:00,43.7,43.85,43.69,43.84,102087.0,43.7,43.85,43.69,43.84,102087.0
2021-01-12 14:10:00,43.84,44.07,43.84,43.96,412801.0,43.84,44.07,43.84,43.96,412801.0
2021-01-12 14:20:00,43.95,44.08,43.93,44.02,109545.0,43.95,44.08,43.93,44.02,109545.0
2021-01-12 14:30:00,44.02,44.11,43.95,44.01,158742.0,44.02,44.11,43.95,44.01,158742.0
2021-01-12 14:40:00,44.01,44.06,43.91,44.05,122311.0,44.01,44.06,43.91,44.05,122311.0
2021-01-12 14:50:00,44.04,44.06,43.94,43.94,128951.0,44.04,44.06,43.94,43.94,128951.0
2021-01-12 15:00:00,43.95,44.08,43.92,44.06,127247.0,43.95,44.08,43.92,44.06,127247.0
2021-01-12 15:10:00,44.07,44.08,43.98,44.01,126430.0,44.07,44.08,43.98,44.01,126430.0
2021-01-12 15:20:00,44.01,44.05,43.98,43.99,133415.0,44.01,44.05,43.98,43.99,133415.0
2021-01-12 15:30:00,43.98,44.05,43.89,44.04,194081.0,43.98,44.05,43.89,44.04,194081.0
2021-01-12 15:40:00,44.04,44.1,44.02,44.09,216639.0,44.04,44.1,44.02,44.09,216639.0
2021-01-12 15:50:00,44.09,44.17,44.05,44.08,572887.0,44.09,44.17,44.05,44.08,572887.0
2021-01-13 09:30:00,44.1,44.22,43.46,43.9,560668.0,44.1,44.22,43.46,43.9,560668.0
2021-01-13 09:40:00,43.91,43.99,43.66,43.66,192891.0,43.91,43.99,43.66,43.66,192891.0
2021-01-13 09:50:00,43.67,43.85,43.57,43.8,125470.0,43.67,43.85,43.57,43.8,125470.0
2021-01-13 10:00:00,43.8,43.81,43.52,43.78,292377.0,43.8,43.81,43.52,43.78,292377.0
2021-01-13 10:10:00,43.76,43.9,43.68,43.85,176092.0,43.76,43.9,43.68,43.85,176092.0
2021-01-13 10:20:00,43.83,43.99,43.81,43.95,160695.0,43.83,43.99,43.81,43.95,160695.0
2021-01-13 10:30:00,43.96,43.96,43.62,43.63,181975.0,43.96,43.96,43.62,43.63,181975.0
2021-01-13 10:40:00,43.64,43.77,43.56,43.61,252920.0,43.64,43.77,43.56,43.61,252920.0
2021-01-13 10:50:00,43.6,43.69,43.53,43.59,153570.0,43.6,43.69,43.53,43.59,153570.0
2021-01-13 11:00:00,43.6,43.64,43.5,43.52,104406.0,43.6,43.64,43.5,43.52,104406.0
2021-01-13 11:10:00,43.52,43.6,43.44,43.48,188602.0,43.52,43.6,43.44,43.48,188602.0
2021-01-13 11:20:00,43.5,43.67,43.47,43.63,244257.0,43.5,43.67,43.47,43.63,244257.0
2021-01-13 11:30:00,43.62,43.82,43.62,43.78,171525.0,43.62,43.82,43.62,43.78,171525.0
2021-01-13 11:40:00,43.77,43.85,43.75,43.78,168445.0,43.77,43.85,43.75,43.78,168445.0
2021-01-13 11:50:00,43.79,43.84,43.71,43.77,147882.0,43.79,43.84,43.71,43.77,147882.0
2021-01-13 12:00:00,43.77,43.88,43.68,43.86,176651.0,43.77,43.88,43.68,43.86,176651.0
2021-01-13 12:10:00,43.84,43.87,43.77,43.82,102688.0,43.84,43.87,43.77,43.82,102688.0
2021-01-13 12:20:00,43.82,44.04,43.81,44.03,182791.0,43.82,44.04,43.81,44.03,182791.0
2021-01-13 12:30:00,44.03,44.13,44.03,44.1,206918.0,44.03,44.13,44.03,44.1,206918.0
2021-01-13 12:40:00,44.1,44.38,44.08,44.38,198013.0,44.1,44.38,44.08,44.38,198013.0
2021-01-13 12:50:00,44.37,44.63,44.33,44.45,369106.0,44.37,44.63,44.33,44.45,369106.0
2021-01-13 13:00:00,44.44,44.45,44.17,44.23,280749.0,44.44,44.45,44.17,44.23,280749.0
2021-01-13 13:10:00,44.23,44.23,44.04,44.12,198524.0,44.23,44.23,44.04,44.12,198524.0
2021-01-13 13:20:00,44.11,44.16,43.99,44.05,199924.0,44.11,44.16,43.99,44.05,199924.0
2021-01-13 13:30:00,44.04,44.1,44.03,44.07,109909.0,44.04,44.1,44.03,44.07,109909.0
2021-01-13 13:40:00,44.07,44.14,44.03,44.1,81553.0,44.07,44.14,44.03,44.1,81553.0
2021-01-13 13:50:00,44.11,44.24,44.1,44.15,166188.0,44.11,44.24,44.1,44.15,166188.0
2021-01-13 14:00:00,44.15,44.26,44.08,44.23,127729.0,44.15,44.26,44.08,44.23,127729.0
2021-01-13 14:10:00,44.22,44.46,44.2,44.46,185513.0,44.22,44.46,44.2,44.46,185513.0
2021-01-13 14:20:00,44.46,44.5,44.36,44.47,259066.0,44.46,44.5,44.36,44.47,259066.0
2021-01-13 14:30:00,44.46,44.58,44.37,44.57,200627.0,44.46,44.58,44.37,44.57,200627.0
2021-01-13 14:40:00,44.57,44.58,44.39,44.44,139031.0,44.57,44.58,44.39,44.44,139031.0
2021-01-13 14:50:00,44.45,44.49,44.39,44.46,128425.0,44.45,44.49,44.39,44.46,128425.0
2021-01-13 15:00:00,44.46,44.5,44.32,44.35,150448.0,44.46,44.5,44.32,44.35,150448.0
2021-01-13 15:10:00,44.34,44.42,44.32,44.36,90862.0,44.34,44.42,44.32,44.36,90862.0
2021-01-13 15:20:00,44.37,44.37,44.21,44.25,119107.0,44.37,44.37,44.21,44.25,119107.0
2021-01-13 15:30:00,44.25,44.33,44.16,44.18,130150.0,44.25,44.33,44.16,44.18,130150.0
2021-01-13 15:40:00,44.18,44.36,44.17,44.36,293273.0,44.18,44.36,44.17,44.36,293273.0
2021-01-13 15:50:00,44.35,44.64,44.35,44.43,921931.0,44.35,44.64,44.35,44.43,921931.0
2021-01-14 09:30:00,45.31,46.33,45.31,46.31,1368480.0,45.31,46.33,45.31,46.31,1368480.0
2021-01-14 09:40:00,46.32,46.37,45.81,46.08,982989.0,46.32,46.37,45.81,46.08,982989.0
2021-01-14 09:50:00,46.07,46.47,45.95,46.38,674669.0,46.07,46.47,45.95,46.38,674669.0
2021-01-14 10:00:00,46.37,46.4,45.91,46.25,603625.0,46.37,46.4,45.91,46.25,603625.0
2021-01-14 10:10:00,46.25,46.77,46.12,46.61,1215427.0,46.25,46.77,46.12,46.61,1215427.0
2021-01-14 10:20:00,46.6,46.79,46.49,46.62,564085.0,46.6,46.79,46.49,46.62,564085.0
2021-01-14 10:30:00,46.62,46.8,46.37,46.38,474742.0,46.62,46.8,46.37,46.38,474742.0
2021-01-14 10:40:00,46.37,46.51,46.15,46.21,390939.0,46.37,46.51,46.15,46.21,390939.0
2021-01-14 10:50:00,46.2,46.45,46.16,46.24,325444.0,46.2,46.45,46.16,46.24,325444.0
2021-01-14 11:00:00,46.25,46.31,45.95,46.01,511368.0,46.25,46.31,45.95,46.01,511368.0
2021-01-14 11:10:00,46.01,46.2,45.96,46.1,297866.0,46.01,46.2,45.96,46.1,297866.0
2021-01-14 11:20:00,46.09,46.19,46.0,46.05,259679.0,46.09,46.19,46.0,46.05,259679.0
2021-01-14 11:30:00,46.06,46.41,46.04,46.34,365156.0,46.06,46.41,46.04,46.34,365156.0
2021-01-14 11:40:00,46.34,46.38,46.17,46.31,211659.0,46.34,46.38,46.17,46.31,211659.0
2021-01-14 11:50:00,46.3,46.36,46.08,46.15,156100.0,46.3,46.36,46.08,46.15,156100.0
2021-01-14 12:00:00,46.16,46.21,46.07,46.14,132804.0,46.16,46.21,46.07,46.14,132804.0
2021-01-14 12:10:00,46.12,46.2,46.05,46.11,142654.0,46.12,46.2,46.05,46.11,142654.0
2021-01-14 12:20:00,46.12,46.33,46.11,46.3,191022.0,46.12,46.33,46.11,46.3,191022.0
2021-01-14 12:30:00,46.29,46.68,46.29,46.68,300754.0,46.29,46.68,46.29,46.68,300754.0
2021-01-14 12:40:00,46.68,46.7,46.4,46.46,223913.0,46.68,46.7,46.4,46.46,223913.0
2021-01-14 12:50:00,46.46,46.52,46.33,46.39,163058.0,46.46,46.52,46.33,46.39,163058.0
2021-01-14 13:00:00,46.39,46.55,46.37,46.38,148265.0,46.39,46.55,46.37,46.38,148265.0
2021-01-14 13:10:00,46.39,46.42,46.22,46.28,205026.0,46.39,46.42,46.22,46.28,205026.0
2021-01-14 13:20:00,46.27,46.31,46.18,46.24,162515.0,46.27,46.31,46.18,46.24,162515.0
2021-01-14 13:30:00,46.23,46.58,46.23,46.57,221381.0,46.23,46.58,46.23,46.57,221381.0
2021-01-14 13:40:00,46.56,46.57,46.45,46.49,144019.0,46.56,46.57,46.45,46.49,144019.0
2021-01-14 13:50:00,46.48,46.6,46.47,46.51,112770.0,46.48,46.6,46.47,46.51,112770.0
2021-01-14 14:00:00,46.5,46.57,46.47,46.48,75581.0,46.5,46.57,46.47,46.48,75581.0
2021-01-14 14:10:00,46.48,46.65,46.45,46.53,178045.0,46.48,46.65,46.45,46.53,178045.0
2021-01-14 14:20:00,46.52,46.52,46.35,46.4,175662.0,46.52,46.52,46.35,46.4,175662.0
2021-01-14 14:30:00,46.4,46.66,46.39,46.59,154583.0,46.4,46.66,46.39,46.59,154583.0
2021-01-14 14:40:00,46.59,46.59,46.37,46.41,170829.0,46.59,46.59,46.37,46.41,170829.0
2021-01-14 14:50:00,46.41,46.48,46.37,46.41,168649.0,46.41,46.48,46.37,46.41,168649.0
2021-01-14 15:00:00,46.42,46.62,46.4,46.5,173531.0,46.42,46.62,46.4,46.5,173531.0
2021-01-14 15:10:00,46.49,46.49,46.07,46.07,328815.0,46.49,46.49,46.07,46.07,328815.0
2021-01-14 15:20:00,46.07,46.28,46.03,46.17,319184.0,46.07,46.28,46.03,46.17,319184.0
2021-01-14 15:30:00,46.15,46.25,46.11,46.18,252509.0,46.15,46.25,46.11,46.18,252509.0
2021-01-14 15:40:00,46.18,46.35,46.06,46.32,435264.0,46.18,46.35,46.06,46.32,435264.0
2021-01-14 15:50:00,46.31,46.49,46.24,46.3,824183.0,46.31,46.49,46.24,46.3,824183.0
2021-01-15 09:30:00,45.85,45.98,45.16,45.35,1016113.0,45.85,45.98,45.16,45.35,1016113.0
2021-01-15 09:40:00,45.36,45.46,45.06,45.09,526355.0,45.36,45.46,45.06,45.09,526355.0
2021-01-15 09:50:00,45.09,45.44,44.85,44.85,803549.0,45.09,45.44,44.85,44.85,803549.0
2021-01-15 10:00:00,44.83,44.85,44.32,44.4,538733.0,44.83,44.85,44.32,44.4,538733.0
2021-01-15 10:10:00,44.39,44.73,44.31,44.41,366603.0,44.39,44.73,44.31,44.41,366603.0
2021-01-15 10:20:00,44.41,44.54,44.07,44.53,516860.0,44.41,44.54,44.07,44.53,516860.0
2021-01-15 10:30:00,44.53,44.72,44.32,44.47,403508.0,44.53,44.72,44.32,44.47,403508.0
2021-01-15 10:40:00,44.46,44.75,44.45,44.57,290881.0,44.46,44.75,44.45,44.57,290881.0
2021-01-15 10:50:00,44.59,44.78,44.59,44.71,270231.0,44.59,44.78,44.59,44.71,270231.0
2021-01-15 11:00:00,44.72,44.77,44.56,44.58,189572.0,44.72,44.77,44.56,44.58,189572.0
2021-01-15 11:10:00,44.59,44.64,44.38,44.63,266710.0,44.59,44.64,44.38,44.63,266710.0
2021-01-15 11:20:00,44.65,44.66,44.52,44.52,265950.0,44.65,44.66,44.52,44.52,265950.0
2021-01-15 11:30:00,44.52,44.6,44.44,44.5,185360.0,44.52,44.6,44.44,44.5,185360.0
2021-01-15 11:40:00,44.5,44.55,44.3,44.31,174422.0,44.5,44.55,44.3,44.31,174422.0
2021-01-15 11:50:00,44.31,44.37,44.2,44.24,190384.0,44.31,44.37,44.2,44.24,190384.0
2021-01-15 12:00:00,44.23,44.44,44.17,44.33,199559.0,44.23,44.44,44.17,44.33,199559.0
2021-01-15 12:10:00,44.33,44.42,44.25,44.37,146529.0,44.33,44.42,44.25,44.37,146529.0
2021-01-15 12:20:00,44.37,44.39,44.29,44.3,135739.0,44.37,44.39,44.29,44.3,135739.0
2021-01-15 12:30:00,44.29,44.47,44.29,44.4,132887.0,44.29,44.47,44.29,44.4,132887.0
2021-01-15 12:40:00,44.4,44.57,44.36,44.55,97062.0,44.4,44.57,44.36,44.55,97062.0
2021-01-15 12:50:00,44.55,44.64,44.51,44.56,124636.0,44.55,44.64,44.51,44.56,124636.0
2021-01-15 13:00:00,44.56,44.63,44.4,44.45,124455.0,44.56,44.63,44.4,44.45,124455.0
2021-01-15 13:10:00,44.46,44.51,44.36,44.45,106681.0,44.46,44.51,44.36,44.45,106681.0
2021-01-15 13:20:00,44.46,44.53,44.34,44.35,137815.0,44.46,44.53,44.34,44.35,137815.0
2021-01-15 13:30:00,44.34,44.36,44.23,44.33,152652.0,44.34,44.36,44.23,44.33,152652.0
2021-01-15 13:40:00,44.33,44.36,44.22,44.23,154814.0,44.33,44.36,44.22,44.23,154814.0
2021-01-15 13:50:00,44.23,44.31,44.18,44.29,182817.0,44.23,44.31,44.18,44.29,182817.0
2021-01-15 14:00:00,44.29,44.29,44.16,44.2,128792.0,44.29,44.29,44.16,44.2,128792.0
2021-01-15 14:10:00,44.2,44.22,44.12,44.16,170650.0,44.2,44.22,44.12,44.16,170650.0
2021-01-15 14:20:00,44.16,44.38,44.15,44.37,168071.0,44.16,44.38,44.15,44.37,168071.0
2021-01-15 14:30:00,44.38,44.45,44.33,44.34,173847.0,44.38,44.45,44.33,44.34,173847.0
2021-01-15 14:40:00,44.34,44.45,44.27,44.41,186499.0,44.34,44.45,44.27,44.41,186499.0
2021-01-15 14:50:00,44.41,44.43,44.26,44.28,123053.0,44.41,44.43,44.26,44.28,123053.0
2021-01-15 15:00:00,44.29,44.33,44.13,44.16,170581.0,44.29,44.33,44.13,44.16,170581.0
2021-01-15 15:10:00,44.17,44.22,44.14,44.15,239906.0,44.17,44.22,44.14,44.15,239906.0
2021-01-15 15:20:00,44.15,44.24,44.09,44.19,244959.0,44.15,44.24,44.09,44.19,244959.0
2021-01-15 15:30:00,44.19,44.19,44.04,44.04,228328.0,44.19,44.19,44.04,44.04,228328.0
2021-01-15 15:40:00,44.05,44.07,43.91,43.94,477550.0,44.05,44.07,43.91,43.94,477550.0
2021-01-15 15:50:00,43.94,43.99,43.88,43.88,713682.0,43.94,43.99,43.88,43.88,713682.0
2021-01-19 09:30:00,44.6,44.85,44.19,44.73,881720.0,44.6,44.85,44.19,44.73,881720.0
2021-01-19 09:40:00,44.72,44.8,44.2,44.24,545918.0,44.72,44.8,44.2,44.24,545918.0
2021-01-19 09:50:00,44.25,44.41,44.09,44.22,368593.0,44.25,44.41,44.09,44.22,368593.0
2021-01-19 10:00:00,44.22,44.32,44.07,44.2,297385.0,44.22,44.32,44.07,44.2,297385.0
2021-01-19 10:10:00,44.19,44.2,43.79,43.86,336062.0,44.19,44.2,43.79,43.86,336062.0
2021-01-19 10:20:00,43.88,44.0,43.77,43.99,187454.0,43.88,44.0,43.77,43.99,187454.0
2021-01-19 10:30:00,44.0,44.24,43.9,44.17,261088.0,44.0,44.24,43.9,44.17,261088.0
2021-01-19 10:40:00,44.15,44.32,44.08,44.31,195380.0,44.15,44.32,44.08,44.31,195380.0
2021-01-19 10:50:00,44.31,44.36,44.14,44.16,224287.0,44.31,44.36,44.14,44.16,224287.0
2021-01-19 11:00:00,44.15,44.37,44.13,44.21,215777.0,44.15,44.37,44.13,44.21,215777.0
2021-01-19 11:10:00,44.22,44.48,44.22,44.48,228146.0,44.22,44.48,44.22,44.48,228146.0
2021-01-19 11:20:00,44.48,44.64,44.4,44.63,236946.0,44.48,44.64,44.4,44.63,236946.0
2021-01-19 11:30:00,44.62,44.63,44.44,44.57,225040.0,44.62,44.63,44.44,44.57,225040.0
2021-01-19 11:40:00,44.57,44.61,44.45,44.51,156767.0,44.57,44.61,44.45,44.51,156767.0
2021-01-19 11:50:00,44.52,44.53,44.45,44.47,110627.0,44.52,44.53,44.45,44.47,110627.0
2021-01-19 12:00:00,44.46,44.56,44.46,44.47,103449.0,44.46,44.56,44.46,44.47,103449.0
2021-01-19 12:10:00,44.47,44.61,44.46,44.59,124687.0,44.47,44.61,44.46,44.59,124687.0
2021-01-19 12:20:00,44.59,44.64,44.55,44.63,109944.0,44.59,44.64,44.55,44.63,109944.0
2021-01-19 12:30:00,44.64,44.67,44.53,44.54,127369.0,44.64,44.67,44.53,44.54,127369.0
2021-01-19 12:40:00,44.54,44.71,44.53,44.65,109881.0,44.54,44.71,44.53,44.65,109881.0
2021-01-19 12:50:00,44.65,44.67,44.59,44.64,86174.0,44.65,44.67,44.59,44.64,86174.0
2021-01-19 13:00:00,44.65,44.77,44.64,44.72,116014.0,44.65,44.77,44.64,44.72,116014.0
2021-01-19 13:10:00,44.72,44.77,44.64,44.69,147796.0,44.72,44.77,44.64,44.69,147796.0
2021-01-19 13:20:00,44.7,44.8,44.65,44.8,229070.0,44.7,44.8,44.65,44.8,229070.0
2021-01-19 13:30:00,44.8,44.84,44.76,44.79,178179.0,44.8,44.84,44.76,44.79,178179.0
2021-01-19 13:40:00,44.8,44.85,44.75,44.8,128249.0,44.8,44.85,44.75,44.8,128249.0
2021-01-19 13:50:00,44.82,44.9,44.78,44.82,139672.0,44.82,44.9,44.78,44.82,139672.0
2021-01-19 14:00:00,44.81,44.81,44.65,44.66,170967.0,44.81,44.81,44.65,44.66,170967.0
2021-01-19 14:10:00,44.67,44.72,44.65,44.65,111507.0,44.67,44.72,44.65,44.65,111507.0
2021-01-19 14:20:00,44.66,44.66,44.55,44.63,171346.0,44.66,44.66,44.55,44.63,171346.0
2021-01-19 14:30:00,44.64,44.66,44.59,44.64,69262.0,44.64,44.66,44.59,44.64,69262.0
2021-01-19 14:40:00,44.64,44.69,44.57,44.69,95166.0,44.64,44.69,44.57,44.69,95166.0
2021-01-19 14:50:00,44.68,44.7,44.59,44.62,84398.0,44.68,44.7,44.59,44.62,84398.0
2021-01-19 15:00:00,44.63,44.75,44.63,44.71,112201.0,44.63,44.75,44.63,44.71,112201.0
2021-01-19 15:10:00,44.72,44.72,44.63,44.67,113816.0,44.72,44.72,44.63,44.67,113816.0
2021-01-19 15:20:00,44.68,44.72,44.64,44.69,108385.0,44.68,44.72,44.64,44.69,108385.0
2021-01-19 15:30:00,44.69,44.81,44.67,44.69,185499.0,44.69,44.81,44.67,44.69,185499.0
2021-01-19 15:40:00,44.7,44.73,44.64,44.65,181815.0,44.7,44.73,44.64,44.65,181815.0
2021-01-19 15:50:00,44.64,44.76,44.59,44.75,620200.0,44.64,44.76,44.59,44.75,620200.0
2021-01-20 09:30:00,45.04,45.65,44.83,45.48,617302.0,45.04,45.65,44.83,45.48,617302.0
2021-01-20 09:40:00,45.48,45.55,44.98,45.21,527015.0,45.48,45.55,44.98,45.21,527015.0
2021-01-20 09:50:00,45.21,45.25,45.0,45.16,324297.0,45.21,45.25,45.0,45.16,324297.0
2021-01-20 10:00:00,45.17,45.18,44.94,44.95,343355.0,45.17,45.18,44.94,44.95,343355.0
2021-01-20 10:10:00,44.96,44.99,44.71,44.77,380835.0,44.96,44.99,44.71,44.77,380835.0
2021-01-20 10:20:00,44.78,44.82,44.61,44.79,330678.0,44.78,44.82,44.61,44.79,330678.0
2021-01-20 10:30:00,44.78,44.88,44.71,44.75,195559.0,44.78,44.88,44.71,44.75,195559.0
2021-01-20 10:40:00,44.75,45.03,44.75,44.81,349423.0,44.75,45.03,44.75,44.81,349423.0
2021-01-20 10:50:00,44.81,44.81,44.61,44.7,220736.0,44.81,44.81,44.61,44.7,220736.0
2021-01-20 11:00:00,44.69,44.74,44.47,44.47,190384.0,44.69,44.74,44.47,44.47,190384.0
2021-01-20 11:10:00,44.48,44.61,44.41,44.58,290104.0,44.48,44.61,44.41,44.58,290104.0
2021-01-20 11:20:00,44.58,44.74,44.53,44.72,127782.0,44.58,44.74,44.53,44.72,127782.0
2021-01-20 11:30:00,44.73,44.97,44.68,44.97,137540.0,44.73,44.97,44.68,44.97,137540.0
2021-01-20 11:40:00,44.96,45.03,44.77,44.89,303281.0,44.96,45.03,44.77,44.89,303281.0
2021-01-20 11:50:00,44.9,44.93,44.79,44.84,127143.0,44.9,44.93,44.79,44.84,127143.0
2021-01-20 12:00:00,44.85,45.21,44.85,45.16,232688.0,44.85,45.21,44.85,45.16,232688.0
2021-01-20 12:10:00,45.15,45.18,45.03,45.13,117906.0,45.15,45.18,45.03,45.13,117906.0
2021-01-20 12:20:00,45.13,45.17,45.06,45.11,80301.0,45.13,45.17,45.06,45.11,80301.0
2021-01-20 12:30:00,45.12,45.17,44.94,45.03,207448.0,45.12,45.17,44.94,45.03,207448.0
2021-01-20 12:40:00,45.03,45.24,44.99,45.18,162117.0,45.03,45.24,44.99,45.18,162117.0
2021-01-20 12:50:00,45.17,45.34,45.16,45.25,185298.0,45.17,45.34,45.16,45.25,185298.0
2021-01-20 13:00:00,45.25,45.26,45.1,45.19,193921.0,45.25,45.26,45.1,45.19,193921.0
2021-01-20 13:10:00,45.19,45.32,45.19,45.29,108315.0,45.19,45.32,45.19,45.29,108315.0
2021-01-20 13:20:00,45.29,45.35,45.21,45.29,131089.0,45.29,45.35,45.21,45.29,131089.0
2021-01-20 13:30:00,45.28,45.36,45.24,45.25,175485.0,45.28,45.36,45.24,45.25,175485.0
2021-01-20 13:40:00,45.25,45.29,45.19,45.21,131699.0,45.25,45.29,45.19,45.21,131699.0
2021-01-20 13:50:00,45.21,45.23,45.16,45.18,121151.0,45.21,45.23,45.16,45.18,121151.0
2021-01-20 14:00:00,45.17,45.19,45.12,45.18,113014.0,45.17,45.19,45.12,45.18,113014.0
2021-01-20 14:10:00,45.18,45.22,45.07,45.19,149873.0,45.18,45.22,45.07,45.19,149873.0
2021-01-20 14:20:00,45.2,45.21,45.12,45.18,59364.0,45.2,45.21,45.12,45.18,59364.0
2021-01-20 14:30:00,45.17,45.27,45.12,45.2,153379.0,45.17,45.27,45.12,45.2,153379.0
2021-01-20 14:40:00,45.21,45.27,45.14,45.26,175566.0,45.21,45.27,45.14,45.26,175566.0
2021-01-20 14:50:00,45.26,45.29,45.21,45.22,182855.0,45.26,45.29,45.21,45.22,182855.0
2021-01-20 15:00:00,45.22,45.22,45.08,45.08,179917.0,45.22,45.22,45.08,45.08,179917.0
2021-01-20 15:10:00,45.07,45.13,45.01,45.08,187396.0,45.07,45.13,45.01,45.08,187396.0
2021-01-20 15:20:00,45.08,45.21,45.04,45.15,215626.0,45.08,45.21,45.04,45.15,215626.0
2021-01-20 15:30:00,45.14,45.17,45.0,45.05,248612.0,45.14,45.17,45.0,45.05,248612.0
2021-01-20 15:40:00,45.05,45.22,45.0,45.2,393071.0,45.05,45.22,45.0,45.2,393071.0
2021-01-20 15:50:00,45.18,45.21,45.08,45.17,659440.0,45.18,45.21,45.08,45.17,659440.0
2021-01-21 09:30:00,43.8,43.98,43.21,43.31,2001607.0,43.8,43.98,43.21,43.31,2001607.0
2021-01-21 09:40:00,43.3,43.35,42.52,42.55,1904712.0,43.3,43.35,42.52,42.55,1904712.0
2021-01-21 09:50:00,42.54,43.0,42.47,42.96,1497712.0,42.54,43.0,42.47,42.96,1497712.0
2021-01-21 10:00:00,42.96,42.96,42.41,42.65,1232428.0,42.96,42.96,42.41,42.65,1232428.0
2021-01-21 10:10:00,42.63,42.82,42.43,42.69,848613.0,42.63,42.82,42.43,42.69,848613.0
2021-01-21 10:20:00,42.69,42.79,42.53,42.73,756316.0,42.69,42.79,42.53,42.73,756316.0
2021-01-21 10:30:00,42.71,42.76,42.47,42.51,943261.0,42.71,42.76,42.47,42.51,943261.0
2021-01-21 10:40:00,42.51,42.66,42.42,42.57,885722.0,42.51,42.66,42.42,42.57,885722.0
2021-01-21 10:50:00,42.57,42.63,42.43,42.48,760406.0,42.57,42.63,42.43,42.48,760406.0
2021-01-21 11:00:00,42.49,42.64,42.25,42.32,1066237.0,42.49,42.64,42.25,42.32,1066237.0
2021-01-21 11:10:00,42.33,42.35,42.17,42.34,663766.0,42.33,42.35,42.17,42.34,663766.0
2021-01-21 11:20:00,42.35,42.39,42.28,42.34,523984.0,42.35,42.39,42.28,42.34,523984.0
2021-01-21 11:30:00,42.35,42.41,42.28,42.33,573338.0,42.35,42.41,42.28,42.33,573338.0
2021-01-21 11:40:00,42.32,42.33,42.13,42.15,641093.0,42.32,42.33,42.13,42.15,641093.0
2021-01-21 11:50:00,42.15,42.17,42.01,42.09,722650.0,42.15,42.17,42.01,42.09,722650.0
2021-01-21 12:00:00,42.08,42.16,42.02,42.05,666155.0,42.08,42.16,42.02,42.05,666155.0
2021-01-21 12:10:00,42.05,42.09,41.76,41.79,1290158.0,42.05,42.09,41.76,41.79,1290158.0
2021-01-21 12:20:00,41.78,42.04,41.71,42.04,711959.0,41.78,42.04,41.71,42.04,711959.0
2021-01-21 12:30:00,42.04,42.29,42.0,42.22,659958.0,42.04,42.29,42.0,42.22,659958.0
2021-01-21 12:40:00,42.22,42.49,42.21,42.38,750149.0,42.22,42.49,42.21,42.38,750149.0
2021-01-21 12:50:00,42.38,42.53,42.29,42.52,518458.0,42.38,42.53,42.29,42.52,518458.0
2021-01-21 13:00:00,42.52,42.8,42.49,42.75,658765.0,42.52,42.8,42.49,42.75,658765.0
2021-01-21 13:10:00,42.76,42.87,42.58,42.7,768317.0,42.76,42.87,42.58,42.7,768317.0
2021-01-21 13:20:00,42.71,42.76,42.48,42.54,616143.0,42.71,42.76,42.48,42.54,616143.0
2021-01-21 13:30:00,42.54,42.57,42.4,42.43,344384.0,42.54,42.57,42.4,42.43,344384.0
2021-01-21 13:40:00,42.43,42.57,42.42,42.5,299235.0,42.43,42.57,42.42,42.5,299235.0
2021-01-21 13:50:00,42.5,42.85,42.48,42.82,468923.0,42.5,42.85,42.48,42.82,468923.0
2021-01-21 14:00:00,42.82,42.86,42.68,42.82,423826.0,42.82,42.86,42.68,42.82,423826.0
2021-01-21 14:10:00,42.82,43.08,42.81,43.05,756514.0,42.82,43.08,42.81,43.05,756514.0
2021-01-21 14:20:00,43.05,43.06,42.82,42.89,364409.0,43.05,43.06,42.82,42.89,364409.0
2021-01-21 14:30:00,42.89,42.91,42.76,42.84,360367.0,42.89,42.91,42.76,42.84,360367.0
2021-01-21 14:40:00,42.86,42.95,42.7,42.74,367394.0,42.86,42.95,42.7,42.74,367394.0
2021-01-21 14:50:00,42.73,42.82,42.67,42.77,439014.0,42.73,42.82,42.67,42.77,439014.0
2021-01-21 15:00:00,42.77,42.78,42.56,42.66,411706.0,42.77,42.78,42.56,42.66,411706.0
2021-01-21 15:10:00,42.66,42.81,42.61,42.76,276371.0,42.66,42.81,42.61,42.76,276371.0
2021-01-21 15:20:00,42.76,42.79,42.72,42.78,272732.0,42.76,42.79,42.72,42.78,272732.0
2021-01-21 15:30:00,42.77,42.83,42.66,42.67,394734.0,42.77,42.83,42.66,42.67,394734.0
2021-01-21 15:40:00,42.68,42.72,42.58,42.62,586370.0,42.68,42.72,42.58,42.62,586370.0
2021-01-21 15:50:00,42.61,42.64,42.54,42.59,1016488.0,42.61,42.64,42.54,42.59,1016488.0
2021-01-22 09:30:00,41.95,42.29,41.63,42.12,1111308.0,41.95,42.29,41.63,42.12,1111308.0
2021-01-22 09:40:00,42.14,42.27,41.83,42.22,610954.0,42.14,42.27,41.83,42.22,610954.0
2021-01-22 09:50:00,42.24,42.25,41.87,41.89,418411.0,42.24,42.25,41.87,41.89,418411.0
2021-01-22 10:00:00,41.89,41.97,41.68,41.85,563057.0,41.89,41.97,41.68,41.85,563057.0
2021-01-22 10:10:00,41.86,42.13,41.75,42.11,364750.0,41.86,42.13,41.75,42.11,364750.0
2021-01-22 10:20:00,42.1,42.12,41.74,41.82,363972.0,42.1,42.12,41.74,41.82,363972.0
2021-01-22 10:30:00,41.81,41.83,41.61,41.75,522040.0,41.81,41.83,41.61,41.75,522040.0
2021-01-22 10:40:00,41.73,41.88,41.72,41.73,216344.0,41.73,41.88,41.72,41.73,216344.0
2021-01-22 10:50:00,41.74,41.92,41.73,41.87,265662.0,41.74,41.92,41.73,41.87,265662.0
2021-01-22 11:00:00,41.87,41.96,41.83,41.87,251794.0,41.87,41.96,41.83,41.87,251794.0
2021-01-22 11:10:00,41.86,41.86,41.71,41.79,268723.0,41.86,41.86,41.71,41.79,268723.0
2021-01-22 11:20:00,41.79,41.85,41.73,41.76,182012.0,41.79,41.85,41.73,41.76,182012.0
2021-01-22 11:30:00,41.76,42.05,41.75,42.01,263527.0,41.76,42.05,41.75,42.01,263527.0
2021-01-22 11:40:00,42.02,42.04,41.85,41.91,212835.0,42.02,42.04,41.85,41.91,212835.0
2021-01-22 11:50:00,41.9,41.96,41.84,41.92,164824.0,41.9,41.96,41.84,41.92,164824.0
2021-01-22 12:00:00,41.93,41.96,41.81,41.85,205022.0,41.93,41.96,41.81,41.85,205022.0
2021-01-22 12:10:00,41.86,41.89,41.79,41.84,165171.0,41.86,41.89,41.79,41.84,165171.0
2021-01-22 12:20:00,41.85,41.88,41.76,41.83,146424.0,41.85,41.88,41.76,41.83,146424.0
2021-01-22 12:30:00,41.83,41.88,41.79,41.85,128269.0,41.83,41.88,41.79,41.85,128269.0
2021-01-22 12:40:00,41.85,41.88,41.81,41.82,125767.0,41.85,41.88,41.81,41.82,125767.0
2021-01-22 12:50:00,41.82,41.97,41.82,41.9,200778.0,41.82,41.97,41.82,41.9,200778.0
2021-01-22 13:00:00,41.91,41.92,41.81,41.82,123799.0,41.91,41.92,41.81,41.82,123799.0
2021-01-22 13:10:00,41.82,41.87,41.8,41.84,115553.0,41.82,41.87,41.8,41.84,115553.0
2021-01-22 13:20:00,41.84,41.85,41.78,41.82,111611.0,41.84,41.85,41.78,41.82,111611.0
2021-01-22 13:30:00,41.82,41.88,41.73,41.8,226333.0,41.82,41.88,41.73,41.8,226333.0
2021-01-22 13:40:00,41.8,41.86,41.74,41.75,231879.0,41.8,41.86,41.74,41.75,231879.0
2021-01-22 13:50:00,41.75,41.8,41.7,41.71,180344.0,41.75,41.8,41.7,41.71,180344.0
2021-01-22 14:00:00,41.71,41.74,41.67,41.68,375007.0,41.71,41.74,41.67,41.68,375007.0
2021-01-22 14:10:00,41.67,41.76,41.67,41.74,146357.0,41.67,41.76,41.67,41.74,146357.0
2021-01-22 14:20:00,41.74,41.8,41.72,41.76,178465.0,41.74,41.8,41.72,41.76,178465.0
2021-01-22 14:30:00,41.76,41.79,41.7,41.73,168263.0,41.76,41.79,41.7,41.73,168263.0
2021-01-22 14:40:00,41.72,41.74,41.68,41.74,154031.0,41.72,41.74,41.68,41.74,154031.0
2021-01-22 14:50:00,41.75,41.78,41.7,41.77,139909.0,41.75,41.78,41.7,41.77,139909.0
2021-01-22 15:00:00,41.77,42.03,41.76,41.91,378241.0,41.77,42.03,41.76,41.91,378241.0
2021-01-22 15:10:00,41.92,42.12,41.91,42.06,424305.0,41.92,42.12,41.91,42.06,424305.0
2021-01-22 15:20:00,42.06,42.07,41.95,42.0,281423.0,42.06,42.07,41.95,42.0,281423.0
2021-01-22 15:30:00,42.0,42.17,41.96,42.16,360182.0,42.0,42.17,41.96,42.16,360182.0
2021-01-22 15:40:00,42.16,42.23,42.15,42.19,363679.0,42.16,42.23,42.15,42.19,363679.0
2021-01-22 15:50:00,42.19,42.23,42.13,42.13,740033.0,42.19,42.23,42.13,42.13,740033.0
2021-01-25 09:30:00,41.54,41.73,40.7,40.79,1231200.0,41.54,41.73,40.7,40.79,1231200.0
2021-01-25 09:40:00,40.78,41.12,40.74,40.81,511878.0,40.78,41.12,40.74,40.81,511878.0
2021-01-25 09:50:00,40.8,40.94,40.4,40.47,842101.0,40.8,40.94,40.4,40.47,842101.0
2021-01-25 10:00:00,40.47,40.51,40.23,40.41,1103878.0,40.47,40.51,40.23,40.41,1103878.0
2021-01-25 10:10:00,40.42,40.85,40.42,40.75,596205.0,40.42,40.85,40.42,40.75,596205.0
2021-01-25 10:20:00,40.75,40.99,40.62,40.93,497611.0,40.75,40.99,40.62,40.93,497611.0
2021-01-25 10:30:00,40.91,41.02,40.65,40.89,377801.0,40.91,41.02,40.65,40.89,377801.0
2021-01-25 10:40:00,40.89,40.91,40.65,40.66,283380.0,40.89,40.91,40.65,40.66,283380.0
2021-01-25 10:50:00,40.66,40.71,40.35,40.36,395579.0,40.66,40.71,40.35,40.36,395579.0
2021-01-25 11:00:00,40.37,40.43,39.9,40.01,917840.0,40.37,40.43,39.9,40.01,917840.0
2021-01-25 11:10:00,40.01,40.45,40.0,40.44,498933.0,40.01,40.45,40.0,40.44,498933.0
2021-01-25 11:20:00,40.45,40.51,40.17,40.17,328786.0,40.45,40.51,40.17,40.17,328786.0
2021-01-25 11:30:00,40.18,40.35,40.11,40.26,340022.0,40.18,40.35,40.11,40.26,340022.0
2021-01-25 11:40:00,40.26,40.43,40.2,40.35,254507.0,40.26,40.43,40.2,40.35,254507.0
2021-01-25 11:50:00,40.35,40.47,40.23,40.46,228399.0,40.35,40.47,40.23,40.46,228399.0
2021-01-25 12:00:00,40.47,40.48,40.35,40.39,174401.0,40.47,40.48,40.35,40.39,174401.0
2021-01-25 12:10:00,40.38,40.41,40.11,40.15,360661.0,40.38,40.41,40.11,40.15,360661.0
2021-01-25 12:20:00,40.14,40.31,40.13,40.26,233996.0,40.14,40.31,40.13,40.26,233996.0
2021-01-25 12:30:00,40.27,40.45,40.23,40.35,178681.0,40.27,40.45,40.23,40.35,178681.0
2021-01-25 12:40:00,40.36,40.47,40.3,40.41,166250.0,40.36,40.47,40.3,40.41,166250.0
2021-01-25 12:50:00,40.41,40.42,40.25,40.34,234984.0,40.41,40.42,40.25,40.34,234984.0
2021-01-25 13:00:00,40.33,40.37,40.27,40.34,146759.0,40.33,40.37,40.27,40.34,146759.0
2021-01-25 13:10:00,40.33,40.59,40.32,40.49,219559.0,40.33,40.59,40.32,40.49,219559.0
2021-01-25 13:20:00,40.48,40.6,40.39,40.42,396345.0,40.48,40.6,40.39,40.42,396345.0
2021-01-25 13:30:00,40.43,40.54,40.35,40.45,283099.0,40.43,40.54,40.35,40.45,283099.0
2021-01-25 13:40:00,40.45,40.46,40.31,40.32,282586.0,40.45,40.46,40.31,40.32,282586.0
2021-01-25 13:50:00,40.32,40.42,40.31,40.37,164441.0,40.32,40.42,40.31,40.37,164441.0
2021-01-25 14:00:00,40.37,40.49,40.32,40.44,246414.0,40.37,40.49,40.32,40.44,246414.0
2021-01-25 14:10:00,40.43,40.46,40.35,40.4,198130.0,40.43,40.46,40.35,40.4,198130.0
2021-01-25 14:20:00,40.4,40.45,40.36,40.39,193664.0,40.4,40.45,40.36,40.39,193664.0
2021-01-25 14:30:00,40.4,40.43,40.26,40.27,224606.0,40.4,40.43,40.26,40.27,224606.0
2021-01-25 14:40:00,40.27,40.41,40.27,40.38,213172.0,40.27,40.41,40.27,40.38,213172.0
2021-01-25 14:50:00,40.38,40.4,40.24,40.27,261529.0,40.38,40.4,40.24,40.27,261529.0
2021-01-25 15:00:00,40.27,40.42,40.25,40.41,238927.0,40.27,40.42,40.25,40.41,238927.0
2021-01-25 15:10:00,40.41,40.5,40.33,40.48,201357.0,40.41,40.5,40.33,40.48,201357.0
2021-01-25 15:20:00,40.49,40.55,40.4,40.42,316615.0,40.49,40.55,40.4,40.42,316615.0
2021-01-25 15:30:00,40.41,40.5,40.29,40.39,472616.0,40.41,40.5,40.29,40.39,472616.0
2021-01-25 15:40:00,40.39,40.45,40.29,40.36,717991.0,40.39,40.45,40.29,40.36,717991.0
2021-01-25 15:50:00,40.37,40.45,40.29,40.38,1113810.0,40.37,40.45,40.29,40.38,1113810.0
2021-01-26 09:30:00,40.8,41.39,40.56,40.98,1296204.0,40.8,41.39,40.56,40.98,1296204.0
2021-01-26 09:40:00,40.97,41.16,40.89,41.07,531614.0,40.97,41.16,40.89,41.07,531614.0
2021-01-26 09:50:00,41.06,41.11,40.75,40.76,1089049.0,41.06,41.11,40.75,40.76,1089049.0
2021-01-26 10:00:00,40.76,40.86,40.63,40.85,504752.0,40.76,40.86,40.63,40.85,504752.0
2021-01-26 10:10:00,40.86,41.0,40.74,40.91,422091.0,40.86,41.0,40.74,40.91,422091.0
2021-01-26 10:20:00,40.91,41.08,40.9,41.0,330384.0,40.91,41.08,40.9,41.0,330384.0
2021-01-26 10:30:00,41.0,41.16,40.91,41.14,284940.0,41.0,41.16,40.91,41.14,284940.0
2021-01-26 10:40:00,41.13,41.27,40.95,41.2,434932.0,41.13,41.27,40.95,41.2,434932.0
2021-01-26 10:50:00,41.2,41.24,40.97,41.08,323163.0,41.2,41.24,40.97,41.08,323163.0
2021-01-26 11:00:00,41.07,41.22,41.03,41.08,174774.0,41.07,41.22,41.03,41.08,174774.0
2021-01-26 11:10:00,41.06,41.23,41.06,41.1,179002.0,41.06,41.23,41.06,41.1,179002.0
2021-01-26 11:20:00,41.1,41.16,40.99,41.0,223028.0,41.1,41.16,40.99,41.0,223028.0
2021-01-26 11:30:00,41.0,41.18,40.98,41.07,194278.0,41.0,41.18,40.98,41.07,194278.0
2021-01-26 11:40:00,41.07,41.1,40.8,40.81,305784.0,41.07,41.1,40.8,40.81,305784.0
2021-01-26 11:50:00,40.81,40.87,40.71,40.72,226630.0,40.81,40.87,40.71,40.72,226630.0
2021-01-26 12:00:00,40.72,40.91,40.71,40.83,242292.0,40.72,40.91,40.71,40.83,242292.0
2021-01-26 12:10:00,40.82,41.0,40.81,40.94,164607.0,40.82,41.0,40.81,40.94,164607.0
2021-01-26 12:20:00,40.95,41.09,40.94,41.09,158403.0,40.95,41.09,40.94,41.09,158403.0
2021-01-26 12:30:00,41.09,41.34,41.07,41.32,328552.0,41.09,41.34,41.07,41.32,328552.0
2021-01-26 12:40:00,41.31,41.33,41.12,41.16,194183.0,41.31,41.33,41.12,41.16,194183.0
2021-01-26 12:50:00,41.17,41.23,41.08,41.08,168054.0,41.17,41.23,41.08,41.08,168054.0
2021-01-26 13:00:00,41.09,41.2,41.08,41.2,110669.0,41.09,41.2,41.08,41.2,110669.0
2021-01-26 13:10:00,41.19,41.34,41.19,41.21,292279.0,41.19,41.34,41.19,41.21,292279.0
2021-01-26 13:20:00,41.22,41.24,41.05,41.06,173188.0,41.22,41.24,41.05,41.06,173188.0
2021-01-26 13:30:00,41.05,41.13,41.01,41.08,207959.0,41.05,41.13,41.01,41.08,207959.0
2021-01-26 13:40:00,41.08,41.08,40.86,40.89,224583.0,41.08,41.08,40.86,40.89,224583.0
2021-01-26 13:50:00,40.89,40.94,40.85,40.87,209883.0,40.89,40.94,40.85,40.87,209883.0
2021-01-26 14:00:00,40.87,40.99,40.86,40.94,173299.0,40.87,40.99,40.86,40.94,173299.0
2021-01-26 14:10:00,40.94,41.12,40.94,41.1,152299.0,40.94,41.12,40.94,41.1,152299.0
2021-01-26 14:20:00,41.1,41.12,40.9,40.95,142423.0,41.1,41.12,40.9,40.95,142423.0
2021-01-26 14:30:00,40.95,41.07,40.88,41.05,144201.0,40.95,41.07,40.88,41.05,144201.0
2021-01-26 14:40:00,41.04,41.1,41.02,41.07,104964.0,41.04,41.1,41.02,41.07,104964.0
2021-01-26 14:50:00,41.07,41.18,41.0,41.14,125071.0,41.07,41.18,41.0,41.14,125071.0
2021-01-26 15:00:00,41.13,41.21,41.09,41.13,181681.0,41.13,41.21,41.09,41.13,181681.0
2021-01-26 15:10:00,41.14,41.18,41.08,41.15,146597.0,41.14,41.18,41.08,41.15,146597.0
2021-01-26 15:20:00,41.15,41.15,41.03,41.13,148828.0,41.15,41.15,41.03,41.13,148828.0
2021-01-26 15:30:00,41.14,41.17,41.06,41.08,197563.0,41.14,41.17,41.06,41.08,197563.0
2021-01-26 15:40:00,41.07,41.23,41.04,41.21,249566.0,41.07,41.23,41.04,41.21,249566.0
2021-01-26 15:50:00,41.21,41.32,41.17,41.26,556447.0,41.21,41.32,41.17,41.26,556447.0
2021-01-27 09:30:00,40.76,41.59,40.31,41.16,915628.0,40.76,41.59,40.31,41.16,915628.0
2021-01-27 09:40:00,41.13,41.38,40.72,40.73,720958.0,41.13,41.38,40.72,40.73,720958.0
2021-01-27 09:50:00,40.73,40.88,40.38,40.48,762340.0,40.73,40.88,40.38,40.48,762340.0
2021-01-27 10:00:00,40.5,40.92,40.41,40.83,657495.0,40.5,40.92,40.41,40.83,657495.0
2021-01-27 10:10:00,40.82,41.13,40.52,41.11,601011.0,40.82,41.13,40.52,41.11,601011.0
2021-01-27 10:20:00,41.12,41.65,41.1,41.45,549568.0,41.12,41.65,41.1,41.45,549568.0
2021-01-27 10:30:00,41.45,41.53,41.2,41.32,356336.0,41.45,41.53,41.2,41.32,356336.0
2021-01-27 10:40:00,41.33,41.49,41.17,41.29,286911.0,41.33,41.49,41.17,41.29,286911.0
2021-01-27 10:50:00,41.31,41.33,41.14,41.23,340368.0,41.31,41.33,41.14,41.23,340368.0
2021-01-27 11:00:00,41.23,41.4,41.1,41.39,290446.0,41.23,41.4,41.1,41.39,290446.0
2021-01-27 11:10:00,41.39,41.42,41.0,41.03,349115.0,41.39,41.42,41.0,41.03,349115.0
2021-01-27 11:20:00,41.03,41.24,41.02,41.11,244729.0,41.03,41.24,41.02,41.11,244729.0
2021-01-27 11:30:00,41.1,41.32,41.07,41.25,278267.0,41.1,41.32,41.07,41.25,278267.0
2021-01-27 11:40:00,41.24,41.3,41.08,41.09,268824.0,41.24,41.3,41.08,41.09,268824.0
2021-01-27 11:50:00,41.09,41.17,40.87,40.92,332826.0,41.09,41.17,40.87,40.92,332826.0
2021-01-27 12:00:00,40.93,41.18,40.82,41.14,374465.0,40.93,41.18,40.82,41.14,374465.0
2021-01-27 12:10:00,41.12,41.32,41.12,41.29,222569.0,41.12,41.32,41.12,41.29,222569.0
2021-01-27 12:20:00,41.28,41.34,41.05,41.07,192472.0,41.28,41.34,41.05,41.07,192472.0
2021-01-27 12:30:00,41.07,41.23,41.05,41.18,221251.0,41.07,41.23,41.05,41.18,221251.0
2021-01-27 12:40:00,41.18,41.38,41.17,41.29,159980.0,41.18,41.38,41.17,41.29,159980.0
2021-01-27 12:50:00,41.27,41.37,41.24,41.31,145714.0,41.27,41.37,41.24,41.31,145714.0
2021-01-27 13:00:00,41.32,41.53,41.32,41.37,282372.0,41.32,41.53,41.32,41.37,282372.0
2021-01-27 13:10:00,41.37,41.45,41.19,41.37,231088.0,41.37,41.45,41.19,41.37,231088.0
2021-01-27 13:20:00,41.39,41.56,41.38,41.42,200461.0,41.39,41.56,41.38,41.42,200461.0
2021-01-27 13:30:00,41.42,41.54,41.33,41.41,147584.0,41.42,41.54,41.33,41.41,147584.0
2021-01-27 13:40:00,41.39,41.48,41.33,41.4,138587.0,41.39,41.48,41.33,41.4,138587.0
2021-01-27 13:50:00,41.39,41.49,41.34,41.38,142635.0,41.39,41.49,41.34,41.38,142635.0
2021-01-27 14:00:00,41.39,41.46,41.24,41.38,244740.0,41.39,41.46,41.24,41.38,244740.0
2021-01-27 14:10:00,41.38,41.45,41.19,41.2,218255.0,41.38,41.45,41.19,41.2,218255.0
2021-01-27 14:20:00,41.19,41.32,41.17,41.23,245413.0,41.19,41.32,41.17,41.23,245413.0
2021-01-27 14:30:00,41.24,41.27,40.92,41.01,318595.0,41.24,41.27,40.92,41.01,318595.0
2021-01-27 14:40:00,41.0,41.11,40.78,40.8,198553.0,41.0,41.11,40.78,40.8,198553.0
2021-01-27 14:50:00,40.8,40.89,40.65,40.67,224046.0,40.8,40.89,40.65,40.67,224046.0
2021-01-27 15:00:00,40.66,40.88,40.62,40.83,231711.0,40.66,40.88,40.62,40.83,231711.0
2021-01-27 15:10:00,40.83,41.05,40.81,40.93,212662.0,40.83,41.05,40.81,40.93,212662.0
2021-01-27 15:20:00,40.94,40.95,40.68,40.75,206944.0,40.94,40.95,40.68,40.75,206944.0
2021-01-27 15:30:00,40.75,40.92,40.62,40.64,373423.0,40.75,40.92,40.62,40.64,373423.0
2021-01-27 15:40:00,40.64,40.88,40.6,40.87,273952.0,40.64,40.88,40.6,40.87,273952.0
2021-01-27 15:50:00,40.86,40.96,40.8,40.96,582555.0,40.86,40.96,40.8,40.96,582555.0
2021-01-28 09:30:00,42.76,43.95,42.6,43.82,1894073.0,42.76,43.95,42.6,43.82,1894073.0
2021-01-28 09:40:00,43.87,44.2,43.57,43.62,1370469.0,43.87,44.2,43.57,43.62,1370469.0
2021-01-28 09:50:00,43.6,43.73,42.74,42.85,1125926.0,43.6,43.73,42.74,42.85,1125926.0
2021-01-28 10:00:00,42.84,42.85,42.18,42.42,865656.0,42.84,42.85,42.18,42.42,865656.0
2021-01-28 10:10:00,42.45,43.06,42.4,42.42,762541.0,42.45,43.06,42.4,42.42,762541.0
2021-01-28 10:20:00,42.43,42.63,42.18,42.54,345574.0,42.43,42.63,42.18,42.54,345574.0
2021-01-28 10:30:00,42.56,42.72,42.34,42.54,493853.0,42.56,42.72,42.34,42.54,493853.0
2021-01-28 10:40:00,42.54,42.76,42.16,42.29,759552.0,42.54,42.76,42.16,42.29,759552.0
2021-01-28 10:50:00,42.27,42.41,41.89,42.29,600305.0,42.27,42.41,41.89,42.29,600305.0
2021-01-28 11:00:00,42.28,42.68,42.14,42.6,446637.0,42.28,42.68,42.14,42.6,446637.0
2021-01-28 11:10:00,42.59,42.72,42.07,42.28,494199.0,42.59,42.72,42.07,42.28,494199.0
2021-01-28 11:20:00,42.28,42.4,42.03,42.19,352763.0,42.28,42.4,42.03,42.19,352763.0
2021-01-28 11:30:00,42.22,42.34,41.82,41.93,517005.0,42.22,42.34,41.82,41.93,517005.0
2021-01-28 11:40:00,41.92,42.01,41.62,41.94,531705.0,41.92,42.01,41.62,41.94,531705.0
2021-01-28 11:50:00,41.93,42.15,41.71,42.15,403348.0,41.93,42.15,41.71,42.15,403348.0
2021-01-28 12:00:00,42.17,42.42,42.09,42.34,477277.0,42.17,42.42,42.09,42.34,477277.0
2021-01-28 12:10:00,42.36,42.4,42.11,42.35,255681.0,42.36,42.4,42.11,42.35,255681.0
2021-01-28 12:20:00,42.35,42.53,42.25,42.51,332689.0,42.35,42.53,42.25,42.51,332689.0
2021-01-28 12:30:00,42.51,42.52,42.19,42.23,230407.0,42.51,42.52,42.19,42.23,230407.0
2021-01-28 12:40:00,42.24,42.43,42.23,42.4,167997.0,42.24,42.43,42.23,42.4,167997.0
2021-01-28 12:50:00,42.41,42.63,42.26,42.51,252971.0,42.41,42.63,42.26,42.51,252971.0
2021-01-28 13:00:00,42.52,42.59,42.12,42.2,231544.0,42.52,42.59,42.12,42.2,231544.0
2021-01-28 13:10:00,42.2,42.23,42.01,42.12,221408.0,42.2,42.23,42.01,42.12,221408.0
2021-01-28 13:20:00,42.12,42.28,42.1,42.23,130228.0,42.12,42.28,42.1,42.23,130228.0
2021-01-28 13:30:00,42.24,42.49,42.18,42.4,180182.0,42.24,42.49,42.18,42.4,180182.0
2021-01-28 13:40:00,42.4,42.42,42.22,42.27,96606.0,42.4,42.42,42.22,42.27,96606.0
2021-01-28 13:50:00,42.26,42.4,42.24,42.32,125777.0,42.26,42.4,42.24,42.32,125777.0
2021-01-28 14:00:00,42.31,42.44,42.28,42.43,108443.0,42.31,42.44,42.28,42.43,108443.0
2021-01-28 14:10:00,42.45,42.47,42.26,42.37,148466.0,42.45,42.47,42.26,42.37,148466.0
2021-01-28 14:20:00,42.37,42.52,42.37,42.4,140666.0,42.37,42.52,42.37,42.4,140666.0
2021-01-28 14:30:00,42.41,42.45,42.29,42.44,92865.0,42.41,42.45,42.29,42.44,92865.0
2021-01-28 14:40:00,42.44,42.65,42.41,42.59,229102.0,42.44,42.65,42.41,42.59,229102.0
2021-01-28 14:50:00,42.59,42.65,42.4,42.59,176341.0,42.59,42.65,42.4,42.59,176341.0
2021-01-28 15:00:00,42.58,42.58,42.45,42.47,172855.0,42.58,42.58,42.45,42.47,172855.0
2021-01-28 15:10:00,42.47,42.5,42.36,42.42,160281.0,42.47,42.5,42.36,42.42,160281.0
2021-01-28 15:20:00,42.43,42.47,42.28,42.29,183977.0,42.43,42.47,42.28,42.29,183977.0
2021-01-28 15:30:00,42.29,42.49,42.28,42.38,227507.0,42.29,42.49,42.28,42.38,227507.0
2021-01-28 15:40:00,42.37,42.61,42.35,42.59,327854.0,42.37,42.61,42.35,42.59,327854.0
2021-01-28 15:50:00,42.59,42.65,42.46,42.54,822431.0,42.59,42.65,42.46,42.54,822431.0
2021-01-29 09:30:00,42.18,42.5,41.86,41.86,767809.0,42.18,42.5,41.86,41.86,767809.0
2021-01-29 09:40:00,41.86,42.01,41.52,41.6,570940.0,41.86,42.01,41.52,41.6,570940.0
2021-01-29 09:50:00,41.59,41.96,41.55,41.72,369223.0,41.59,41.96,41.55,41.72,369223.0
2021-01-29 10:00:00,41.74,41.93,41.6,41.92,329284.0,41.74,41.93,41.6,41.92,329284.0
2021-01-29 10:10:00,41.92,41.97,41.63,41.83,350426.0,41.92,41.97,41.63,41.83,350426.0
2021-01-29 10:20:00,41.82,41.88,41.61,41.62,364758.0,41.82,41.88,41.61,41.62,364758.0
2021-01-29 10:30:00,41.65,41.81,41.26,41.28,755912.0,41.65,41.81,41.26,41.28,755912.0
2021-01-29 10:40:00,41.27,41.29,40.95,41.09,902237.0,41.27,41.29,40.95,41.09,902237.0
2021-01-29 10:50:00,41.1,41.22,41.0,41.02,476157.0,41.1,41.22,41.0,41.02,476157.0
2021-01-29 11:00:00,41.02,41.13,40.87,41.08,519597.0,41.02,41.13,40.87,41.08,519597.0
2021-01-29 11:10:00,41.09,41.1,40.71,40.71,426804.0,41.09,41.1,40.71,40.71,426804.0
2021-01-29 11:20:00,40.72,40.94,40.67,40.72,454015.0,40.72,40.94,40.67,40.72,454015.0
2021-01-29 11:30:00,40.71,40.74,40.31,40.47,762869.0,40.71,40.74,40.31,40.47,762869.0
2021-01-29 11:40:00,40.46,40.77,40.44,40.73,432006.0,40.46,40.77,40.44,40.73,432006.0
2021-01-29 11:50:00,40.73,40.91,40.66,40.91,332527.0,40.73,40.91,40.66,40.91,332527.0
2021-01-29 12:00:00,40.9,40.96,40.71,40.71,341344.0,40.9,40.96,40.71,40.71,341344.0
2021-01-29 12:10:00,40.72,40.75,40.26,40.3,605114.0,40.72,40.75,40.26,40.3,605114.0
2021-01-29 12:20:00,40.3,40.49,40.21,40.43,633035.0,40.3,40.49,40.21,40.43,633035.0
2021-01-29 12:30:00,40.43,40.46,40.21,40.23,720978.0,40.43,40.46,40.21,40.23,720978.0
2021-01-29 12:40:00,40.24,40.34,39.77,39.8,1044293.0,40.24,40.34,39.77,39.8,1044293.0
2021-01-29 12:50:00,39.81,40.25,39.81,40.0,582905.0,39.81,40.25,39.81,40.0,582905.0
2021-01-29 13:00:00,39.99,40.18,39.97,40.1,487606.0,39.99,40.18,39.97,40.1,487606.0
2021-01-29 13:10:00,40.1,40.17,39.79,39.85,462093.0,40.1,40.17,39.79,39.85,462093.0
2021-01-29 13:20:00,39.84,40.3,39.78,40.29,355649.0,39.84,40.3,39.78,40.29,355649.0
2021-01-29 13:30:00,40.28,40.28,40.04,40.21,258614.0,40.28,40.28,40.04,40.21,258614.0
2021-01-29 13:40:00,40.2,40.25,40.07,40.14,227550.0,40.2,40.25,40.07,40.14,227550.0
2021-01-29 13:50:00,40.14,40.22,39.98,39.98,338526.0,40.14,40.22,39.98,39.98,338526.0
2021-01-29 14:00:00,39.98,40.47,39.97,40.33,410597.0,39.98,40.47,39.97,40.33,410597.0
2021-01-29 14:10:00,40.33,40.39,40.22,40.26,205141.0,40.33,40.39,40.22,40.26,205141.0
2021-01-29 14:20:00,40.27,40.28,40.01,40.04,265681.0,40.27,40.28,40.01,40.04,265681.0
2021-01-29 14:30:00,40.04,40.24,39.95,40.16,356305.0,40.04,40.24,39.95,40.16,356305.0
2021-01-29 14:40:00,40.16,40.25,40.01,40.05,240465.0,40.16,40.25,40.01,40.05,240465.0
2021-01-29 14:50:00,40.05,40.21,39.95,40.13,275045.0,40.05,40.21,39.95,40.13,275045.0
2021-01-29 15:00:00,40.15,40.31,40.1,40.22,277723.0,40.15,40.31,40.1,40.22,277723.0
2021-01-29 15:10:00,40.22,40.39,40.21,40.26,224719.0,40.22,40.39,40.21,40.26,224719.0
2021-01-29 15:20:00,40.27,40.38,40.24,40.28,274599.0,40.27,40.38,40.24,40.28,274599.0
2021-01-29 15:30:00,40.27,40.4,40.12,40.17,596386.0,40.27,40.4,40.12,40.17,596386.0
2021-01-29 15:40:00,40.16,40.2,39.99,40.05,866607.0,40.16,40.2,39.99,40.05,866607.0
2021-01-29 15:50:00,40.04,40.23,39.98,39.98,1380702.0,40.04,40.23,39.98,39.98,1380702.0
2021-02-01 09:30:00,40.41,40.41,39.8,40.02,821497.0,40.41,40.41,39.8,40.02,821497.0
2021-02-01 09:40:00,40.01,40.39,39.63,39.68,483534.0,40.01,40.39,39.63,39.68,483534.0
2021-02-01 09:50:00,39.68,40.09,39.63,39.81,714332.0,39.68,40.09,39.63,39.81,714332.0
2021-02-01 10:00:00,39.79,39.8,39.46,39.49,533793.0,39.79,39.8,39.46,39.49,533793.0
2021-02-01 10:10:00,39.51,39.71,39.42,39.59,332801.0,39.51,39.71,39.42,39.59,332801.0
2021-02-01 10:20:00,39.59,39.69,39.43,39.48,280640.0,39.59,39.69,39.43,39.48,280640.0
2021-02-01 10:30:00,39.48,39.71,39.31,39.31,379293.0,39.48,39.71,39.31,39.31,379293.0
2021-02-01 10:40:00,39.31,39.53,39.29,39.36,315493.0,39.31,39.53,39.29,39.36,315493.0
2021-02-01 10:50:00,39.36,39.4,39.17,39.35,470495.0,39.36,39.4,39.17,39.35,470495.0
2021-02-01 11:00:00,39.35,39.43,39.21,39.3,490023.0,39.35,39.43,39.21,39.3,490023.0
2021-02-01 11:10:00,39.3,39.57,39.3,39.48,402777.0,39.3,39.57,39.3,39.48,402777.0
2021-02-01 11:20:00,39.49,39.68,39.45,39.62,279919.0,39.49,39.68,39.45,39.62,279919.0
2021-02-01 11:30:00,39.63,39.67,39.48,39.63,198607.0,39.63,39.67,39.48,39.63,198607.0
2021-02-01 11:40:00,39.64,39.77,39.64,39.73,225368.0,39.64,39.77,39.64,39.73,225368.0
2021-02-01 11:50:00,39.72,39.72,39.52,39.52,182073.0,39.72,39.72,39.52,39.52,182073.0
2021-02-01 12:00:00,39.52,39.73,39.51,39.64,154805.0,39.52,39.73,39.51,39.64,154805.0
2021-02-01 12:10:00,39.64,39.67,39.51,39.55,214202.0,39.64,39.67,39.51,39.55,214202.0
2021-02-01 12:20:00,39.56,39.71,39.55,39.69,137422.0,39.56,39.71,39.55,39.69,137422.0
2021-02-01 12:30:00,39.69,39.77,39.58,39.62,289488.0,39.69,39.77,39.58,39.62,289488.0
2021-02-01 12:40:00,39.62,39.77,39.61,39.69,207161.0,39.62,39.77,39.61,39.69,207161.0
2021-02-01 12:50:00,39.7,39.72,39.61,39.72,125768.0,39.7,39.72,39.61,39.72,125768.0
2021-02-01 13:00:00,39.71,39.71,39.59,39.67,177163.0,39.71,39.71,39.59,39.67,177163.0
2021-02-01 13:10:00,39.66,39.73,39.56,39.57,146327.0,39.66,39.73,39.56,39.57,146327.0
2021-02-01 13:20:00,39.57,39.79,39.56,39.72,218501.0,39.57,39.79,39.56,39.72,218501.0
2021-02-01 13:30:00,39.72,39.85,39.71,39.76,197878.0,39.72,39.85,39.71,39.76,197878.0
2021-02-01 13:40:00,39.77,39.86,39.76,39.8,114358.0,39.77,39.86,39.76,39.8,114358.0
2021-02-01 13:50:00,39.8,40.02,39.74,40.0,265215.0,39.8,40.02,39.74,40.0,265215.0
2021-02-01 14:00:00,39.99,40.15,39.96,40.02,271916.0,39.99,40.15,39.96,40.02,271916.0
2021-02-01 14:10:00,40.02,40.02,39.9,39.96,214513.0,40.02,40.02,39.9,39.96,214513.0
2021-02-01 14:20:00,39.96,40.12,39.94,40.05,185673.0,39.96,40.12,39.94,40.05,185673.0
2021-02-01 14:30:00,40.06,40.12,40.01,40.09,127424.0,40.06,40.12,40.01,40.09,127424.0
2021-02-01 14:40:00,40.09,40.13,40.02,40.05,83634.0,40.09,40.13,40.02,40.05,83634.0
2021-02-01 14:50:00,40.05,40.09,40.0,40.01,89987.0,40.05,40.09,40.0,40.01,89987.0
2021-02-01 15:00:00,40.01,40.05,39.97,40.02,187243.0,40.01,40.05,39.97,40.02,187243.0
2021-02-01 15:10:00,40.02,40.03,39.89,39.96,148362.0,40.02,40.03,39.89,39.96,148362.0
2021-02-01 15:20:00,39.97,39.99,39.88,39.95,160945.0,39.97,39.99,39.88,39.95,160945.0
2021-02-01 15:30:00,39.96,39.99,39.9,39.98,279543.0,39.96,39.99,39.9,39.98,279543.0
2021-02-01 15:40:00,39.99,40.0,39.85,39.88,288092.0,39.99,40.0,39.85,39.88,288092.0
2021-02-01 15:50:00,39.87,40.0,39.81,39.93,593683.0,39.87,40.0,39.81,39.93,593683.0
2021-02-02 09:30:00,40.63,40.72,40.26,40.3,695316.0,40.63,40.72,40.26,40.3,695316.0
2021-02-02 09:40:00,40.28,40.67,40.2,40.48,484668.0,40.28,40.67,40.2,40.48,484668.0
2021-02-02 09:50:00,40.5,40.5,40.11,40.12,561228.0,40.5,40.5,40.11,40.12,561228.0
2021-02-02 10:00:00,40.12,40.77,40.12,40.7,650183.0,40.12,40.77,40.12,40.7,650183.0
2021-02-02 10:10:00,40.7,40.73,40.32,40.39,457806.0,40.7,40.73,40.32,40.39,457806.0
2021-02-02 10:20:00,40.4,40.41,40.05,40.05,501325.0,40.4,40.41,40.05,40.05,501325.0
2021-02-02 10:30:00,40.07,40.11,39.94,39.99,328904.0,40.07,40.11,39.94,39.99,328904.0
2021-02-02 10:40:00,39.98,40.2,39.98,40.13,292042.0,39.98,40.2,39.98,40.13,292042.0
2021-02-02 10:50:00,40.13,40.29,40.13,40.23,212957.0,40.13,40.29,40.13,40.23,212957.0
2021-02-02 11:00:00,40.23,40.4,40.09,40.24,392104.0,40.23,40.4,40.09,40.24,392104.0
2021-02-02 11:10:00,40.24,40.44,40.23,40.43,420547.0,40.24,40.44,40.23,40.43,420547.0
2021-02-02 11:20:00,40.43,40.45,40.24,40.29,379737.0,40.43,40.45,40.24,40.29,379737.0
2021-02-02 11:30:00,40.29,40.36,40.17,40.27,266976.0,40.29,40.36,40.17,40.27,266976.0
2021-02-02 11:40:00,40.27,40.29,40.16,40.23,232071.0,40.27,40.29,40.16,40.23,232071.0
2021-02-02 11:50:00,40.24,40.38,40.23,40.31,234913.0,40.24,40.38,40.23,40.31,234913.0
2021-02-02 12:00:00,40.32,40.34,40.2,40.22,200581.0,40.32,40.34,40.2,40.22,200581.0
2021-02-02 12:10:00,40.22,40.29,40.15,40.21,176562.0,40.22,40.29,40.15,40.21,176562.0
2021-02-02 12:20:00,40.21,40.32,40.21,40.3,152997.0,40.21,40.32,40.21,40.3,152997.0
2021-02-02 12:30:00,40.3,40.31,40.19,40.25,113606.0,40.3,40.31,40.19,40.25,113606.0
2021-02-02 12:40:00,40.24,40.44,40.22,40.41,286680.0,40.24,40.44,40.22,40.41,286680.0
2021-02-02 12:50:00,40.41,40.43,40.34,40.41,148142.0,40.41,40.43,40.34,40.41,148142.0
2021-02-02 13:00:00,40.41,40.42,40.34,40.38,158535.0,40.41,40.42,40.34,40.38,158535.0
2021-02-02 13:10:00,40.38,40.57,40.35,40.57,302344.0,40.38,40.57,40.35,40.57,302344.0
2021-02-02 13:20:00,40.57,40.65,40.5,40.64,331963.0,40.57,40.65,40.5,40.64,331963.0
2021-02-02 13:30:00,40.64,40.67,40.51,40.58,227222.0,40.64,40.67,40.51,40.58,227222.0
2021-02-02 13:40:00,40.59,40.62,40.53,40.57,161733.0,40.59,40.62,40.53,40.57,161733.0
2021-02-02 13:50:00,40.56,40.59,40.47,40.51,181209.0,40.56,40.59,40.47,40.51,181209.0
2021-02-02 14:00:00,40.5,40.62,40.49,40.61,143262.0,40.5,40.62,40.49,40.61,143262.0
2021-02-02 14:10:00,40.61,40.84,40.6,40.81,265252.0,40.61,40.84,40.6,40.81,265252.0
2021-02-02 14:20:00,40.82,40.84,40.7,40.72,196906.0,40.82,40.84,40.7,40.72,196906.0
2021-02-02 14:30:00,40.72,40.73,40.61,40.63,122789.0,40.72,40.73,40.61,40.63,122789.0
2021-02-02 14:40:00,40.63,40.68,40.58,40.67,110445.0,40.63,40.68,40.58,40.67,110445.0
2021-02-02 14:50:00,40.67,40.85,40.67,40.83,215364.0,40.67,40.85,40.67,40.83,215364.0
2021-02-02 15:00:00,40.83,40.89,40.75,40.88,312943.0,40.83,40.89,40.75,40.88,312943.0
2021-02-02 15:10:00,40.88,40.9,40.71,40.76,241100.0,40.88,40.9,40.71,40.76,241100.0
2021-02-02 15:20:00,40.76,40.8,40.74,40.76,159906.0,40.76,40.8,40.74,40.76,159906.0
2021-02-02 15:30:00,40.76,40.84,40.67,40.73,259404.0,40.76,40.84,40.67,40.73,259404.0
2021-02-02 15:40:00,40.73,40.85,40.71,40.81,247411.0,40.73,40.85,40.71,40.81,247411.0
2021-02-02 15:50:00,40.8,40.91,40.79,40.83,546922.0,40.8,40.91,40.79,40.83,546922.0
2021-02-03 09:30:00,41.02,41.14,40.52,41.08,690379.0,41.02,41.14,40.52,41.08,690379.0
2021-02-03 09:40:00,41.07,41.67,41.06,41.51,784984.0,41.07,41.67,41.06,41.51,784984.0
2021-02-03 09:50:00,41.51,41.68,41.28,41.29,465540.0,41.51,41.68,41.28,41.29,465540.0
2021-02-03 10:00:00,41.29,41.49,41.23,41.48,346735.0,41.29,41.49,41.23,41.48,346735.0
2021-02-03 10:10:00,41.48,41.58,41.29,41.41,371164.0,41.48,41.58,41.29,41.41,371164.0
2021-02-03 10:20:00,41.43,41.47,41.02,41.02,404355.0,41.43,41.47,41.02,41.02,404355.0
2021-02-03 10:30:00,41.02,41.24,40.95,41.09,401661.0,41.02,41.24,40.95,41.09,401661.0
2021-02-03 10:40:00,41.09,41.35,41.05,41.27,296840.0,41.09,41.35,41.05,41.27,296840.0
2021-02-03 10:50:00,41.27,41.42,41.16,41.17,440223.0,41.27,41.42,41.16,41.17,440223.0
2021-02-03 11:00:00,41.17,41.34,41.07,41.23,402698.0,41.17,41.34,41.07,41.23,402698.0
2021-02-03 11:10:00,41.24,41.24,41.07,41.09,247150.0,41.24,41.24,41.07,41.09,247150.0
2021-02-03 11:20:00,41.1,41.2,41.06,41.14,236382.0,41.1,41.2,41.06,41.14,236382.0
2021-02-03 11:30:00,41.15,41.3,41.1,41.29,207670.0,41.15,41.3,41.1,41.29,207670.0
2021-02-03 11:40:00,41.29,41.66,41.24,41.59,481560.0,41.29,41.66,41.24,41.59,481560.0
2021-02-03 11:50:00,41.59,41.84,41.56,41.75,583398.0,41.59,41.84,41.56,41.75,583398.0
2021-02-03 12:00:00,41.74,41.82,41.59,41.79,451485.0,41.74,41.82,41.59,41.79,451485.0
2021-02-03 12:10:00,41.79,41.85,41.67,41.72,255260.0,41.79,41.85,41.67,41.72,255260.0
2021-02-03 12:20:00,41.72,41.78,41.61,41.64,205987.0,41.72,41.78,41.61,41.64,205987.0
2021-02-03 12:30:00,41.63,41.69,41.54,41.66,259808.0,41.63,41.69,41.54,41.66,259808.0
2021-02-03 12:40:00,41.66,41.83,41.66,41.81,201401.0,41.66,41.83,41.66,41.81,201401.0
2021-02-03 12:50:00,41.8,42.07,41.79,41.99,642901.0,41.8,42.07,41.79,41.99,642901.0
2021-02-03 13:00:00,42.0,42.0,41.84,41.86,209850.0,42.0,42.0,41.84,41.86,209850.0
2021-02-03 13:10:00,41.86,41.99,41.86,41.9,148260.0,41.86,41.99,41.86,41.9,148260.0
2021-02-03 13:20:00,41.9,41.92,41.75,41.92,262380.0,41.9,41.92,41.75,41.92,262380.0
2021-02-03 13:30:00,41.92,41.97,41.82,41.94,188841.0,41.92,41.97,41.82,41.94,188841.0
2021-02-03 13:40:00,41.93,41.96,41.88,41.95,137589.0,41.93,41.96,41.88,41.95,137589.0
2021-02-03 13:50:00,41.94,41.98,41.85,41.87,161144.0,41.94,41.98,41.85,41.87,161144.0
2021-02-03 14:00:00,41.87,41.94,41.8,41.82,129270.0,41.87,41.94,41.8,41.82,129270.0
2021-02-03 14:10:00,41.82,41.86,41.75,41.83,162897.0,41.82,41.86,41.75,41.83,162897.0
2021-02-03 14:20:00,41.83,41.97,41.82,41.9,149504.0,41.83,41.97,41.82,41.9,149504.0
2021-02-03 14:30:00,41.89,42.11,41.89,42.08,226867.0,41.89,42.11,41.89,42.08,226867.0
2021-02-03 14:40:00,42.09,42.2,42.08,42.14,241377.0,42.09,42.2,42.08,42.14,241377.0
2021-02-03 14:50:00,42.14,42.14,42.02,42.09,171362.0,42.14,42.14,42.02,42.09,171362.0
2021-02-03 15:00:00,42.09,42.1,41.87,41.96,298848.0,42.09,42.1,41.87,41.96,298848.0
2021-02-03 15:10:00,41.96,41.96,41.8,41.82,212255.0,41.96,41.96,41.8,41.82,212255.0
2021-02-03 15:20:00,41.81,41.86,41.64,41.77,455351.0,41.81,41.86,41.64,41.77,455351.0
2021-02-03 15:30:00,41.76,41.96,41.74,41.88,220104.0,41.76,41.96,41.74,41.88,220104.0
2021-02-03 15:40:00,41.88,42.03,41.87,41.97,368892.0,41.88,42.03,41.87,41.97,368892.0
2021-02-03 15:50:00,41.97,42.08,41.95,42.05,680929.0,41.97,42.08,41.95,42.05,680929.0
2021-02-04 09:30:00,42.2,42.61,42.03,42.13,756821.0,42.2,42.61,42.03,42.13,756821.0
2021-02-04 09:40:00,42.13,42.5,42.04,42.33,554857.0,42.13,42.5,42.04,42.33,554857.0
2021-02-04 09:50:00,42.33,42.38,42.05,42.16,515074.0,42.33,42.38,42.05,42.16,515074.0
2021-02-04 10:00:00,42.16,42.37,41.93,42.25,442247.0,42.16,42.37,41.93,42.25,442247.0
2021-02-04 10:10:00,42.25,42.4,42.12,42.32,584599.0,42.25,42.4,42.12,42.32,584599.0
2021-02-04 10:20:00,42.3,42.3,41.83,41.88,518469.0,42.3,42.3,41.83,41.88,518469.0
2021-02-04 10:30:00,41.88,42.14,41.88,42.12,270746.0,41.88,42.14,41.88,42.12,270746.0
2021-02-04 10:40:00,42.13,42.15,41.97,42.1,188991.0,42.13,42.15,41.97,42.1,188991.0
2021-02-04 10:50:00,42.11,42.14,41.9,42.04,290609.0,42.11,42.14,41.9,42.04,290609.0
2021-02-04 11:00:00,42.04,42.12,41.94,42.04,304223.0,42.04,42.12,41.94,42.04,304223.0
2021-02-04 11:10:00,42.05,42.06,41.85,41.89,330798.0,42.05,42.06,41.85,41.89,330798.0
2021-02-04 11:20:00,41.9,42.0,41.86,41.95,207735.0,41.9,42.0,41.86,41.95,207735.0
2021-02-04 11:30:00,41.94,42.0,41.9,41.96,190222.0,41.94,42.0,41.9,41.96,190222.0
2021-02-04 11:40:00,41.94,41.97,41.89,41.89,161122.0,41.94,41.97,41.89,41.89,161122.0
2021-02-04 11:50:00,41.9,42.11,41.89,42.03,370011.0,41.9,42.11,41.89,42.03,370011.0
2021-02-04 12:00:00,42.03,42.15,42.0,42.11,207510.0,42.03,42.15,42.0,42.11,207510.0
2021-02-04 12:10:00,42.11,42.13,42.01,42.03,130251.0,42.11,42.13,42.01,42.03,130251.0
2021-02-04 12:20:00,42.02,42.08,41.99,42.08,178021.0,42.02,42.08,41.99,42.08,178021.0
2021-02-04 12:30:00,42.08,42.08,41.97,42.03,173810.0,42.08,42.08,41.97,42.03,173810.0
2021-02-04 12:40:00,42.04,42.1,41.98,42.08,303619.0,42.04,42.1,41.98,42.08,303619.0
2021-02-04 12:50:00,42.08,42.2,42.0,42.19,233414.0,42.08,42.2,42.0,42.19,233414.0
2021-02-04 13:00:00,42.18,42.19,42.08,42.11,302707.0,42.18,42.19,42.08,42.11,302707.0
2021-02-04 13:10:00,42.11,42.12,42.04,42.05,117411.0,42.11,42.12,42.04,42.05,117411.0
2021-02-04 13:20:00,42.05,42.12,41.9,41.92,298543.0,42.05,42.12,41.9,41.92,298543.0
2021-02-04 13:30:00,41.93,42.05,41.92,41.97,303434.0,41.93,42.05,41.92,41.97,303434.0
2021-02-04 13:40:00,41.97,42.06,41.94,42.02,209842.0,41.97,42.06,41.94,42.02,209842.0
2021-02-04 13:50:00,42.02,42.04,41.91,41.95,179384.0,42.02,42.04,41.91,41.95,179384.0
2021-02-04 14:00:00,41.93,42.06,41.93,41.99,137531.0,41.93,42.06,41.93,41.99,137531.0
2021-02-04 14:10:00,41.99,42.08,41.98,42.06,168274.0,41.99,42.08,41.98,42.06,168274.0
2021-02-04 14:20:00,42.06,42.23,42.03,42.2,236980.0,42.06,42.23,42.03,42.2,236980.0
2021-02-04 14:30:00,42.2,42.3,42.09,42.25,347842.0,42.2,42.3,42.09,42.25,347842.0
2021-02-04 14:40:00,42.25,42.35,42.23,42.3,195883.0,42.25,42.35,42.23,42.3,195883.0
2021-02-04 14:50:00,42.3,42.45,42.25,42.39,290127.0,42.3,42.45,42.25,42.39,290127.0
2021-02-04 15:00:00,42.39,42.45,42.3,42.35,286514.0,42.39,42.45,42.3,42.35,286514.0
2021-02-04 15:10:00,42.36,42.4,42.29,42.3,181817.0,42.36,42.4,42.29,42.3,181817.0
2021-02-04 15:20:00,42.3,42.59,42.27,42.55,537193.0,42.3,42.59,42.27,42.55,537193.0
2021-02-04 15:30:00,42.55,42.56,42.2,42.21,490889.0,42.55,42.56,42.2,42.21,490889.0
2021-02-04 15:40:00,42.22,42.33,42.21,42.3,256320.0,42.22,42.33,42.21,42.3,256320.0
2021-02-04 15:50:00,42.3,42.43,42.29,42.42,578618.0,42.3,42.43,42.29,42.42,578618.0
2021-02-05 09:30:00,42.88,42.94,42.47,42.76,744138.0,42.88,42.94,42.47,42.76,744138.0
2021-02-05 09:40:00,42.77,42.87,42.46,42.56,536193.0,42.77,42.87,42.46,42.56,536193.0
2021-02-05 09:50:00,42.55,42.66,42.5,42.58,303625.0,42.55,42.66,42.5,42.58,303625.0
2021-02-05 10:00:00,42.57,42.61,42.28,42.34,561274.0,42.57,42.61,42.28,42.34,561274.0
2021-02-05 10:10:00,42.34,42.39,41.94,41.99,481272.0,42.34,42.39,41.94,41.99,481272.0
2021-02-05 10:20:00,41.98,42.35,41.95,42.31,366310.0,41.98,42.35,41.95,42.31,366310.0
2021-02-05 10:30:00,42.3,42.51,42.24,42.46,284958.0,42.3,42.51,42.24,42.46,284958.0
2021-02-05 10:40:00,42.46,42.52,42.35,42.49,261543.0,42.46,42.52,42.35,42.49,261543.0
2021-02-05 10:50:00,42.5,42.57,42.41,42.49,197969.0,42.5,42.57,42.41,42.49,197969.0
2021-02-05 11:00:00,42.49,42.51,42.36,42.41,281606.0,42.49,42.51,42.36,42.41,281606.0
2021-02-05 11:10:00,42.4,42.43,42.34,42.37,161695.0,42.4,42.43,42.34,42.37,161695.0
2021-02-05 11:20:00,42.37,42.47,42.34,42.38,147389.0,42.37,42.47,42.34,42.38,147389.0
2021-02-05 11:30:00,42.38,42.45,42.35,42.38,166634.0,42.38,42.45,42.35,42.38,166634.0
2021-02-05 11:40:00,42.38,42.43,42.34,42.42,144731.0,42.38,42.43,42.34,42.42,144731.0
2021-02-05 11:50:00,42.41,42.5,42.41,42.43,153895.0,42.41,42.5,42.41,42.43,153895.0
2021-02-05 12:00:00,42.44,42.48,42.34,42.45,155007.0,42.44,42.48,42.34,42.45,155007.0
2021-02-05 12:10:00,42.44,42.51,42.41,42.51,116488.0,42.44,42.51,42.41,42.51,116488.0
2021-02-05 12:20:00,42.5,42.53,42.46,42.5,100883.0,42.5,42.53,42.46,42.5,100883.0
2021-02-05 12:30:00,42.5,42.54,42.45,42.49,99620.0,42.5,42.54,42.45,42.49,99620.0
2021-02-05 12:40:00,42.48,42.55,42.45,42.5,86895.0,42.48,42.55,42.45,42.5,86895.0
2021-02-05 12:50:00,42.51,42.55,42.47,42.5,72370.0,42.51,42.55,42.47,42.5,72370.0
2021-02-05 13:00:00,42.49,42.52,42.39,42.44,101033.0,42.49,42.52,42.39,42.44,101033.0
2021-02-05 13:10:00,42.43,42.46,42.41,42.45,82604.0,42.43,42.46,42.41,42.45,82604.0
2021-02-05 13:20:00,42.45,42.49,42.38,42.45,148710.0,42.45,42.49,42.38,42.45,148710.0
2021-02-05 13:30:00,42.45,42.47,42.33,42.34,183141.0,42.45,42.47,42.33,42.34,183141.0
2021-02-05 13:40:00,42.34,42.34,42.15,42.21,254447.0,42.34,42.34,42.15,42.21,254447.0
2021-02-05 13:50:00,42.21,42.21,42.08,42.1,189802.0,42.21,42.21,42.08,42.1,189802.0
2021-02-05 14:00:00,42.1,42.13,42.03,42.08,177374.0,42.1,42.13,42.03,42.08,177374.0
2021-02-05 14:10:00,42.08,42.14,42.03,42.13,115673.0,42.08,42.14,42.03,42.13,115673.0
2021-02-05 14:20:00,42.13,42.18,42.12,42.17,122923.0,42.13,42.18,42.12,42.17,122923.0
2021-02-05 14:30:00,42.17,42.19,42.13,42.16,68456.0,42.17,42.19,42.13,42.16,68456.0
2021-02-05 14:40:00,42.16,42.19,42.07,42.08,118826.0,42.16,42.19,42.07,42.08,118826.0
2021-02-05 14:50:00,42.08,42.14,42.05,42.12,192475.0,42.08,42.14,42.05,42.12,192475.0
2021-02-05 15:00:00,42.12,42.15,42.06,42.06,126614.0,42.12,42.15,42.06,42.06,126614.0
2021-02-05 15:10:00,42.07,42.08,41.96,41.98,273240.0,42.07,42.08,41.96,41.98,273240.0
2021-02-05 15:20:00,41.98,42.07,41.98,42.06,126947.0,41.98,42.07,41.98,42.06,126947.0
2021-02-05 15:30:00,42.05,42.18,42.05,42.13,216819.0,42.05,42.18,42.05,42.13,216819.0
2021-02-05 15:40:00,42.13,42.27,42.09,42.23,214155.0,42.13,42.27,42.09,42.23,214155.0
2021-02-05 15:50:00,42.23,42.26,42.12,42.15,565282.0,42.23,42.26,42.12,42.15,565282.0
2021-02-08 09:30:00,42.52,42.98,42.24,42.92,1035700.0,42.52,42.98,42.24,42.92,1035700.0
2021-02-08 09:40:00,42.93,43.97,42.93,43.88,1557220.0,42.93,43.97,42.93,43.88,1557220.0
2021-02-08 09:50:00,43.89,44.2,43.87,44.06,1773629.0,43.89,44.2,43.87,44.06,1773629.0
2021-02-08 10:00:00,44.06,44.39,44.06,44.17,1269549.0,44.06,44.39,44.06,44.17,1269549.0
2021-02-08 10:10:00,44.18,44.28,43.93,44.01,884055.0,44.18,44.28,43.93,44.01,884055.0
2021-02-08 10:20:00,43.99,44.07,43.86,43.89,592329.0,43.99,44.07,43.86,43.89,592329.0
2021-02-08 10:30:00,43.89,44.1,43.75,43.88,515574.0,43.89,44.1,43.75,43.88,515574.0
2021-02-08 10:40:00,43.88,44.03,43.83,43.86,318751.0,43.88,44.03,43.83,43.86,318751.0
2021-02-08 10:50:00,43.86,43.9,43.67,43.78,286366.0,43.86,43.9,43.67,43.78,286366.0
2021-02-08 11:00:00,43.78,43.79,43.66,43.72,223195.0,43.78,43.79,43.66,43.72,223195.0
2021-02-08 11:10:00,43.74,43.87,43.73,43.83,149868.0,43.74,43.87,43.73,43.83,149868.0
2021-02-08 11:20:00,43.84,43.85,43.73,43.8,138074.0,43.84,43.85,43.73,43.8,138074.0
2021-02-08 11:30:00,43.81,44.34,43.78,43.95,781844.0,43.81,44.34,43.78,43.95,781844.0
2021-02-08 11:40:00,43.95,44.05,43.86,44.03,241374.0,43.95,44.05,43.86,44.03,241374.0
2021-02-08 11:50:00,44.04,44.09,44.0,44.06,212562.0,44.04,44.09,44.0,44.06,212562.0
2021-02-08 12:00:00,44.05,44.24,44.05,44.21,404621.0,44.05,44.24,44.05,44.21,404621.0
2021-02-08 12:10:00,44.22,44.51,44.16,44.49,498726.0,44.22,44.51,44.16,44.49,498726.0
2021-02-08 12:20:00,44.49,44.64,44.47,44.51,570096.0,44.49,44.64,44.47,44.51,570096.0
2021-02-08 12:30:00,44.51,44.64,44.45,44.48,377455.0,44.51,44.64,44.45,44.48,377455.0
2021-02-08 12:40:00,44.48,44.57,44.38,44.47,486511.0,44.48,44.57,44.38,44.47,486511.0
2021-02-08 12:50:00,44.48,44.55,44.37,44.39,331721.0,44.48,44.55,44.37,44.39,331721.0
2021-02-08 13:00:00,44.39,44.41,44.26,44.29,281575.0,44.39,44.41,44.26,44.29,281575.0
2021-02-08 13:10:00,44.28,44.36,44.2,44.25,307533.0,44.28,44.36,44.2,44.25,307533.0
2021-02-08 13:20:00,44.25,44.3,44.18,44.28,186028.0,44.25,44.3,44.18,44.28,186028.0
2021-02-08 13:30:00,44.28,44.35,44.23,44.25,171570.0,44.28,44.35,44.23,44.25,171570.0
2021-02-08 13:40:00,44.26,44.33,44.21,44.23,175929.0,44.26,44.33,44.21,44.23,175929.0
2021-02-08 13:50:00,44.23,44.25,44.04,44.08,341088.0,44.23,44.25,44.04,44.08,341088.0
2021-02-08 14:00:00,44.08,44.18,44.06,44.13,245157.0,44.08,44.18,44.06,44.13,245157.0
2021-02-08 14:10:00,44.14,44.25,44.11,44.19,133184.0,44.14,44.25,44.11,44.19,133184.0
2021-02-08 14:20:00,44.2,44.34,44.17,44.34,122848.0,44.2,44.34,44.17,44.34,122848.0
2021-02-08 14:30:00,44.33,44.45,44.27,44.4,228247.0,44.33,44.45,44.27,44.4,228247.0
2021-02-08 14:40:00,44.41,44.46,44.4,44.45,202506.0,44.41,44.46,44.4,44.45,202506.0
2021-02-08 14:50:00,44.45,44.46,44.36,44.46,166828.0,44.45,44.46,44.36,44.46,166828.0
2021-02-08 15:00:00,44.45,44.47,44.34,44.34,166701.0,44.45,44.47,44.34,44.34,166701.0
2021-02-08 15:10:00,44.35,44.39,44.31,44.34,132677.0,44.35,44.39,44.31,44.34,132677.0
2021-02-08 15:20:00,44.34,44.43,44.25,44.29,213657.0,44.34,44.43,44.25,44.29,213657.0
2021-02-08 15:30:00,44.29,44.31,44.23,44.29,220212.0,44.29,44.31,44.23,44.29,220212.0
2021-02-08 15:40:00,44.29,44.33,44.2,44.27,264888.0,44.29,44.33,44.2,44.27,264888.0
2021-02-08 15:50:00,44.26,44.36,44.18,44.35,958202.0,44.26,44.36,44.18,44.35,958202.0
2021-02-09 09:30:00,44.01,44.1,42.82,43.16,1349351.0,44.01,44.1,42.82,43.16,1349351.0
2021-02-09 09:40:00,43.12,43.23,42.9,43.09,711431.0,43.12,43.23,42.9,43.09,711431.0
2021-02-09 09:50:00,43.09,43.38,43.04,43.3,443076.0,43.09,43.38,43.04,43.3,443076.0
2021-02-09 10:00:00,43.3,43.31,42.96,43.11,468029.0,43.3,43.31,42.96,43.11,468029.0
2021-02-09 10:10:00,43.11,43.4,43.1,43.38,361176.0,43.11,43.4,43.1,43.38,361176.0
2021-02-09 10:20:00,43.38,43.46,43.23,43.36,326098.0,43.38,43.46,43.23,43.36,326098.0
2021-02-09 10:30:00,43.36,43.47,43.29,43.37,218625.0,43.36,43.47,43.29,43.37,218625.0
2021-02-09 10:40:00,43.37,43.39,43.27,43.31,250394.0,43.37,43.39,43.27,43.31,250394.0
2021-02-09 10:50:00,43.31,43.36,43.17,43.33,271466.0,43.31,43.36,43.17,43.33,271466.0
2021-02-09 11:00:00,43.33,43.39,43.08,43.13,265744.0,43.33,43.39,43.08,43.13,265744.0
2021-02-09 11:10:00,43.13,43.15,43.01,43.04,292566.0,43.13,43.15,43.01,43.04,292566.0
2021-02-09 11:20:00,43.05,43.25,43.04,43.16,211773.0,43.05,43.25,43.04,43.16,211773.0
2021-02-09 11:30:00,43.16,43.29,43.09,43.25,150722.0,43.16,43.29,43.09,43.25,150722.0
2021-02-09 11:40:00,43.25,43.42,43.23,43.37,231717.0,43.25,43.42,43.23,43.37,231717.0
2021-02-09 11:50:00,43.37,43.39,43.21,43.24,154923.0,43.37,43.39,43.21,43.24,154923.0
2021-02-09 12:00:00,43.25,43.34,43.21,43.27,94048.0,43.25,43.34,43.21,43.27,94048.0
2021-02-09 12:10:00,43.27,43.45,43.27,43.4,129796.0,43.27,43.45,43.27,43.4,129796.0
2021-02-09 12:20:00,43.4,43.54,43.4,43.49,242759.0,43.4,43.54,43.4,43.49,242759.0
2021-02-09 12:30:00,43.5,43.63,43.49,43.58,274930.0,43.5,43.63,43.49,43.58,274930.0
2021-02-09 12:40:00,43.59,43.6,43.48,43.54,158877.0,43.59,43.6,43.48,43.54,158877.0
2021-02-09 12:50:00,43.54,43.64,43.54,43.62,133078.0,43.54,43.64,43.54,43.62,133078.0
2021-02-09 13:00:00,43.63,43.69,43.58,43.64,139243.0,43.63,43.69,43.58,43.64,139243.0
2021-02-09 13:10:00,43.64,43.8,43.63,43.76,181132.0,43.64,43.8,43.63,43.76,181132.0
2021-02-09 13:20:00,43.76,43.76,43.56,43.59,176272.0,43.76,43.76,43.56,43.59,176272.0
2021-02-09 13:30:00,43.6,43.64,43.56,43.57,109790.0,43.6,43.64,43.56,43.57,109790.0
2021-02-09 13:40:00,43.57,43.61,43.55,43.57,80301.0,43.57,43.61,43.55,43.57,80301.0
2021-02-09 13:50:00,43.57,43.6,43.54,43.59,78344.0,43.57,43.6,43.54,43.59,78344.0
2021-02-09 14:00:00,43.59,43.7,43.58,43.68,135875.0,43.59,43.7,43.58,43.68,135875.0
2021-02-09 14:10:00,43.68,43.71,43.57,43.58,123989.0,43.68,43.71,43.57,43.58,123989.0
2021-02-09 14:20:00,43.57,43.64,43.55,43.57,61031.0,43.57,43.64,43.55,43.57,61031.0
2021-02-09 14:30:00,43.56,43.58,43.52,43.53,94268.0,43.56,43.58,43.52,43.53,94268.0
2021-02-09 14:40:00,43.52,43.57,43.49,43.56,98320.0,43.52,43.57,43.49,43.56,98320.0
2021-02-09 14:50:00,43.56,43.56,43.44,43.45,94290.0,43.56,43.56,43.44,43.45,94290.0
2021-02-09 15:00:00,43.45,43.48,43.37,43.39,106628.0,43.45,43.48,43.37,43.39,106628.0
2021-02-09 15:10:00,43.39,43.41,43.3,43.32,148297.0,43.39,43.41,43.3,43.32,148297.0
2021-02-09 15:20:00,43.32,43.38,43.27,43.33,143698.0,43.32,43.38,43.27,43.33,143698.0
2021-02-09 15:30:00,43.33,43.46,43.33,43.45,140850.0,43.33,43.46,43.33,43.45,140850.0
2021-02-09 15:40:00,43.44,43.45,43.34,43.37,152898.0,43.44,43.45,43.34,43.37,152898.0
2021-02-09 15:50:00,43.38,43.46,43.31,43.31,585450.0,43.38,43.46,43.31,43.31,585450.0
2021-02-10 09:30:00,43.86,44.02,43.45,43.55,836975.0,43.86,44.02,43.45,43.55,836975.0
2021-02-10 09:40:00,43.55,43.96,43.55,43.92,331217.0,43.55,43.96,43.55,43.92,331217.0
2021-02-10 09:50:00,43.92,44.07,43.81,43.89,409619.0,43.92,44.07,43.81,43.89,409619.0
2021-02-10 10:00:00,43.9,44.08,43.81,44.06,316988.0,43.9,44.08,43.81,44.06,316988.0
2021-02-10 10:10:00,44.05,44.22,43.78,43.78,383237.0,44.05,44.22,43.78,43.78,383237.0
2021-02-10 10:20:00,43.78,43.88,43.41,43.8,565890.0,43.78,43.88,43.41,43.8,565890.0
2021-02-10 10:30:00,43.8,43.84,43.6,43.75,339299.0,43.8,43.84,43.6,43.75,339299.0
2021-02-10 10:40:00,43.75,43.76,43.36,43.51,346470.0,43.75,43.76,43.36,43.51,346470.0
2021-02-10 10:50:00,43.52,43.93,43.43,43.91,232955.0,43.52,43.93,43.43,43.91,232955.0
2021-02-10 11:00:00,43.89,43.93,43.77,43.85,171447.0,43.89,43.93,43.77,43.85,171447.0
2021-02-10 11:10:00,43.85,44.02,43.79,43.92,312403.0,43.85,44.02,43.79,43.92,312403.0
2021-02-10 11:20:00,43.93,44.0,43.8,43.84,219918.0,43.93,44.0,43.8,43.84,219918.0
2021-02-10 11:30:00,43.82,44.05,43.72,43.94,270208.0,43.82,44.05,43.72,43.94,270208.0
2021-02-10 11:40:00,43.94,43.97,43.86,43.92,105210.0,43.94,43.97,43.86,43.92,105210.0
2021-02-10 11:50:00,43.93,44.07,43.92,43.93,149516.0,43.93,44.07,43.92,43.93,149516.0
2021-02-10 12:00:00,43.93,43.99,43.88,43.95,151442.0,43.93,43.99,43.88,43.95,151442.0
2021-02-10 12:10:00,43.96,44.05,43.93,43.99,111186.0,43.96,44.05,43.93,43.99,111186.0
2021-02-10 12:20:00,43.98,44.04,43.86,43.97,174263.0,43.98,44.04,43.86,43.97,174263.0
2021-02-10 12:30:00,43.96,43.98,43.86,43.87,129915.0,43.96,43.98,43.86,43.87,129915.0
2021-02-10 12:40:00,43.9,43.97,43.86,43.93,91730.0,43.9,43.97,43.86,43.93,91730.0
2021-02-10 12:50:00,43.92,44.04,43.91,43.98,104654.0,43.92,44.04,43.91,43.98,104654.0
2021-02-10 13:00:00,43.98,44.0,43.94,44.0,85658.0,43.98,44.0,43.94,44.0,85658.0
2021-02-10 13:10:00,43.99,43.99,43.9,43.93,99199.0,43.99,43.99,43.9,43.93,99199.0
2021-02-10 13:20:00,43.93,43.94,43.89,43.93,55318.0,43.93,43.94,43.89,43.93,55318.0
2021-02-10 13:30:00,43.93,43.94,43.86,43.9,65259.0,43.93,43.94,43.86,43.9,65259.0
2021-02-10 13:40:00,43.9,43.96,43.9,43.93,59170.0,43.9,43.96,43.9,43.93,59170.0
2021-02-10 13:50:00,43.93,43.98,43.85,43.87,74066.0,43.93,43.98,43.85,43.87,74066.0
2021-02-10 14:00:00,43.87,43.92,43.76,43.76,122131.0,43.87,43.92,43.76,43.76,122131.0
2021-02-10 14:10:00,43.77,43.81,43.69,43.71,77462.0,43.77,43.81,43.69,43.71,77462.0
2021-02-10 14:20:00,43.72,43.78,43.67,43.72,100736.0,43.72,43.78,43.67,43.72,100736.0
2021-02-10 14:30:00,43.72,43.88,43.7,43.81,150142.0,43.72,43.88,43.7,43.81,150142.0
2021-02-10 14:40:00,43.8,43.93,43.8,43.91,93853.0,43.8,43.93,43.8,43.91,93853.0
2021-02-10 14:50:00,43.92,43.96,43.88,43.95,186934.0,43.92,43.96,43.88,43.95,186934.0
2021-02-10 15:00:00,43.95,44.02,43.92,43.95,146290.0,43.95,44.02,43.92,43.95,146290.0
2021-02-10 15:10:00,43.95,43.97,43.87,43.95,107601.0,43.95,43.97,43.87,43.95,107601.0
2021-02-10 15:20:00,43.95,43.96,43.87,43.91,144192.0,43.95,43.96,43.87,43.91,144192.0
2021-02-10 15:30:00,43.91,43.92,43.77,43.77,185394.0,43.91,43.92,43.77,43.77,185394.0
2021-02-10 15:40:00,43.77,43.84,43.74,43.74,204801.0,43.77,43.84,43.74,43.74,204801.0
2021-02-10 15:50:00,43.74,43.9,43.73,43.79,419872.0,43.74,43.9,43.73,43.79,419872.0
2021-02-11 09:30:00,43.68,43.74,43.27,43.73,558381.0,43.68,43.74,43.27,43.73,558381.0
2021-02-11 09:40:00,43.73,43.78,43.44,43.72,335547.0,43.73,43.78,43.44,43.72,335547.0
2021-02-11 09:50:00,43.71,43.72,43.46,43.55,247486.0,43.71,43.72,43.46,43.55,247486.0
2021-02-11 10:00:00,43.53,43.67,43.42,43.66,214916.0,43.53,43.67,43.42,43.66,214916.0
2021-02-11 10:10:00,43.68,43.7,43.57,43.66,144838.0,43.68,43.7,43.57,43.66,144838.0
2021-02-11 10:20:00,43.66,43.7,43.5,43.5,139139.0,43.66,43.7,43.5,43.5,139139.0
2021-02-11 10:30:00,43.51,43.62,43.46,43.51,175631.0,43.51,43.62,43.46,43.51,175631.0
2021-02-11 10:40:00,43.51,43.75,43.5,43.7,201023.0,43.51,43.75,43.5,43.7,201023.0
2021-02-11 10:50:00,43.7,43.84,43.67,43.71,157682.0,43.7,43.84,43.67,43.71,157682.0
2021-02-11 11:00:00,43.7,43.71,43.51,43.52,145846.0,43.7,43.71,43.51,43.52,145846.0
2021-02-11 11:10:00,43.53,43.58,43.43,43.51,187916.0,43.53,43.58,43.43,43.51,187916.0
2021-02-11 11:20:00,43.51,43.64,43.44,43.63,173709.0,43.51,43.64,43.44,43.63,173709.0
2021-02-11 11:30:00,43.63,43.65,43.53,43.58,103160.0,43.63,43.65,43.53,43.58,103160.0
2021-02-11 11:40:00,43.59,43.66,43.54,43.58,80037.0,43.59,43.66,43.54,43.58,80037.0
2021-02-11 11:50:00,43.58,43.58,43.47,43.52,115681.0,43.58,43.58,43.47,43.52,115681.0
2021-02-11 12:00:00,43.52,43.6,43.42,43.43,129883.0,43.52,43.6,43.42,43.43,129883.0
2021-02-11 12:10:00,43.43,43.45,43.28,43.29,220863.0,43.43,43.45,43.28,43.29,220863.0
2021-02-11 12:20:00,43.27,43.32,42.99,43.01,427754.0,43.27,43.32,42.99,43.01,427754.0
2021-02-11 12:30:00,43.03,43.34,42.99,43.26,297235.0,43.03,43.34,42.99,43.26,297235.0
2021-02-11 12:40:00,43.27,43.3,43.06,43.22,169178.0,43.27,43.3,43.06,43.22,169178.0
2021-02-11 12:50:00,43.24,43.3,43.1,43.26,102961.0,43.24,43.3,43.1,43.26,102961.0
2021-02-11 13:00:00,43.26,43.28,43.18,43.27,78986.0,43.26,43.28,43.18,43.27,78986.0
2021-02-11 13:10:00,43.27,43.31,43.19,43.29,149019.0,43.27,43.31,43.19,43.29,149019.0
2021-02-11 13:20:00,43.29,43.34,43.27,43.29,108705.0,43.29,43.34,43.27,43.29,108705.0
2021-02-11 13:30:00,43.28,43.29,43.21,43.24,75548.0,43.28,43.29,43.21,43.24,75548.0
2021-02-11 13:40:00,43.25,43.33,43.17,43.3,146057.0,43.25,43.33,43.17,43.3,146057.0
2021-02-11 13:50:00,43.29,43.3,43.22,43.27,68860.0,43.29,43.3,43.22,43.27,68860.0
2021-02-11 14:00:00,43.26,43.29,43.18,43.28,97537.0,43.26,43.29,43.18,43.28,97537.0
2021-02-11 14:10:00,43.28,43.31,43.19,43.3,104619.0,43.28,43.31,43.19,43.3,104619.0
2021-02-11 14:20:00,43.29,43.31,43.19,43.28,79474.0,43.29,43.31,43.19,43.28,79474.0
2021-02-11 14:30:00,43.27,43.27,43.09,43.11,107909.0,43.27,43.27,43.09,43.11,107909.0
2021-02-11 14:40:00,43.1,43.19,43.09,43.16,72933.0,43.1,43.19,43.09,43.16,72933.0
2021-02-11 14:50:00,43.16,43.24,43.14,43.23,60685.0,43.16,43.24,43.14,43.23,60685.0
2021-02-11 15:00:00,43.23,43.25,43.17,43.22,79287.0,43.23,43.25,43.17,43.22,79287.0
2021-02-11 15:10:00,43.22,43.33,43.17,43.22,219293.0,43.22,43.33,43.17,43.22,219293.0
2021-02-11 15:20:00,43.22,43.34,43.22,43.31,82964.0,43.22,43.34,43.22,43.31,82964.0
2021-02-11 15:30:00,43.32,43.36,43.3,43.35,107426.0,43.32,43.36,43.3,43.35,107426.0
2021-02-11 15:40:00,43.34,43.44,43.3,43.39,180277.0,43.34,43.44,43.3,43.39,180277.0
2021-02-11 15:50:00,43.39,43.51,43.33,43.44,520238.0,43.39,43.51,43.33,43.44,520238.0
2021-02-12 09:30:00,43.15,43.59,42.9,43.47,506610.0,43.15,43.59,42.9,43.47,506610.0
2021-02-12 09:40:00,43.46,43.59,43.28,43.55,374901.0,43.46,43.59,43.28,43.55,374901.0
2021-02-12 09:50:00,43.55,43.65,43.45,43.55,189163.0,43.55,43.65,43.45,43.55,189163.0
2021-02-12 10:00:00,43.56,43.79,43.54,43.75,311417.0,43.56,43.79,43.54,43.75,311417.0
2021-02-12 10:10:00,43.74,43.74,43.51,43.51,225499.0,43.74,43.74,43.51,43.51,225499.0
2021-02-12 10:20:00,43.52,43.71,43.51,43.65,117671.0,43.52,43.71,43.51,43.65,117671.0
2021-02-12 10:30:00,43.64,43.77,43.56,43.71,172688.0,43.64,43.77,43.56,43.71,172688.0
2021-02-12 10:40:00,43.71,43.91,43.62,43.87,214751.0,43.71,43.91,43.62,43.87,214751.0
2021-02-12 10:50:00,43.87,44.12,43.87,44.09,470673.0,43.87,44.12,43.87,44.09,470673.0
2021-02-12 11:00:00,44.1,44.23,44.06,44.22,338030.0,44.1,44.23,44.06,44.22,338030.0
2021-02-12 11:10:00,44.23,44.39,44.18,44.35,327507.0,44.23,44.39,44.18,44.35,327507.0
2021-02-12 11:20:00,44.35,44.47,44.32,44.35,377921.0,44.35,44.47,44.32,44.35,377921.0
2021-02-12 11:30:00,44.35,44.48,44.22,44.24,393961.0,44.35,44.48,44.22,44.24,393961.0
2021-02-12 11:40:00,44.24,44.42,44.2,44.38,206365.0,44.24,44.42,44.2,44.38,206365.0
2021-02-12 11:50:00,44.37,44.38,44.2,44.22,217259.0,44.37,44.38,44.2,44.22,217259.0
2021-02-12 12:00:00,44.22,44.32,44.15,44.17,164821.0,44.22,44.32,44.15,44.17,164821.0
2021-02-12 12:10:00,44.17,44.24,44.08,44.09,147177.0,44.17,44.24,44.08,44.09,147177.0
2021-02-12 12:20:00,44.09,44.1,43.92,43.95,150707.0,44.09,44.1,43.92,43.95,150707.0
2021-02-12 12:30:00,43.94,43.99,43.83,43.99,178830.0,43.94,43.99,43.83,43.99,178830.0
2021-02-12 12:40:00,44.0,44.05,43.9,43.91,135543.0,44.0,44.05,43.9,43.91,135543.0
2021-02-12 12:50:00,43.91,43.92,43.83,43.89,112097.0,43.91,43.92,43.83,43.89,112097.0
2021-02-12 13:00:00,43.89,43.95,43.85,43.9,79225.0,43.89,43.95,43.85,43.9,79225.0
2021-02-12 13:10:00,43.89,43.94,43.81,43.82,90137.0,43.89,43.94,43.81,43.82,90137.0
2021-02-12 13:20:00,43.82,43.86,43.78,43.83,100492.0,43.82,43.86,43.78,43.83,100492.0
2021-02-12 13:30:00,43.83,43.9,43.81,43.85,80901.0,43.83,43.9,43.81,43.85,80901.0
2021-02-12 13:40:00,43.85,43.91,43.81,43.91,135145.0,43.85,43.91,43.81,43.91,135145.0
2021-02-12 13:50:00,43.91,44.0,43.91,43.97,196915.0,43.91,44.0,43.91,43.97,196915.0
2021-02-12 14:00:00,43.96,43.97,43.75,43.79,144800.0,43.96,43.97,43.75,43.79,144800.0
2021-02-12 14:10:00,43.79,43.83,43.73,43.76,61436.0,43.79,43.83,43.73,43.76,61436.0
2021-02-12 14:20:00,43.77,43.78,43.65,43.73,139085.0,43.77,43.78,43.65,43.73,139085.0
2021-02-12 14:30:00,43.74,43.75,43.68,43.71,66358.0,43.74,43.75,43.68,43.71,66358.0
2021-02-12 14:40:00,43.71,43.72,43.65,43.69,88192.0,43.71,43.72,43.65,43.69,88192.0
2021-02-12 14:50:00,43.7,43.72,43.64,43.66,73042.0,43.7,43.72,43.64,43.66,73042.0
2021-02-12 15:00:00,43.66,43.76,43.66,43.72,126648.0,43.66,43.76,43.66,43.72,126648.0
2021-02-12 15:10:00,43.71,43.74,43.62,43.66,78765.0,43.71,43.74,43.62,43.66,78765.0
2021-02-12 15:20:00,43.66,43.7,43.61,43.64,78099.0,43.66,43.7,43.61,43.64,78099.0
2021-02-12 15:30:00,43.64,43.77,43.63,43.76,101986.0,43.64,43.77,43.63,43.76,101986.0
2021-02-12 15:40:00,43.75,43.76,43.7,43.74,177884.0,43.75,43.76,43.7,43.74,177884.0
2021-02-12 15:50:00,43.74,43.95,43.7,43.94,536520.0,43.74,43.95,43.7,43.94,536520.0
2021-02-16 09:30:00,45.03,45.29,44.59,44.87,1298483.0,45.03,45.29,44.59,44.87,1298483.0
2021-02-16 09:40:00,44.89,45.05,44.76,44.98,524765.0,44.89,45.05,44.76,44.98,524765.0
2021-02-16 09:50:00,44.98,45.01,44.81,44.91,382057.0,44.98,45.01,44.81,44.91,382057.0
2021-02-16 10:00:00,44.92,45.12,44.65,44.73,490419.0,44.92,45.12,44.65,44.73,490419.0
2021-02-16 10:10:00,44.73,44.89,44.56,44.86,433140.0,44.73,44.89,44.56,44.86,433140.0
2021-02-16 10:20:00,44.85,45.04,44.81,44.94,259265.0,44.85,45.04,44.81,44.94,259265.0
2021-02-16 10:30:00,44.95,44.99,44.81,44.91,206531.0,44.95,44.99,44.81,44.91,206531.0
2021-02-16 10:40:00,44.91,45.09,44.79,44.82,349646.0,44.91,45.09,44.79,44.82,349646.0
2021-02-16 10:50:00,44.83,45.29,44.83,45.22,415253.0,44.83,45.29,44.83,45.22,415253.0
2021-02-16 11:00:00,45.24,45.28,45.12,45.12,322525.0,45.24,45.28,45.12,45.12,322525.0
2021-02-16 11:10:00,45.13,45.17,44.99,45.11,202959.0,45.13,45.17,44.99,45.11,202959.0
2021-02-16 11:20:00,45.11,45.25,45.11,45.15,231301.0,45.11,45.25,45.11,45.15,231301.0
2021-02-16 11:30:00,45.15,45.25,45.06,45.21,215377.0,45.15,45.25,45.06,45.21,215377.0
2021-02-16 11:40:00,45.21,45.24,45.14,45.16,167507.0,45.21,45.24,45.14,45.16,167507.0
2021-02-16 11:50:00,45.17,45.29,45.1,45.12,372984.0,45.17,45.29,45.1,45.12,372984.0
2021-02-16 12:00:00,45.13,45.17,44.97,44.99,325193.0,45.13,45.17,44.97,44.99,325193.0
2021-02-16 12:10:00,44.99,45.24,44.99,45.23,227253.0,44.99,45.24,44.99,45.23,227253.0
2021-02-16 12:20:00,45.23,45.4,45.23,45.27,353223.0,45.23,45.4,45.23,45.27,353223.0
2021-02-16 12:30:00,45.26,45.35,45.21,45.27,124761.0,45.26,45.35,45.21,45.27,124761.0
2021-02-16 12:40:00,45.27,45.39,45.21,45.37,179201.0,45.27,45.39,45.21,45.37,179201.0
2021-02-16 12:50:00,45.38,45.41,45.27,45.29,168291.0,45.38,45.41,45.27,45.29,168291.0
2021-02-16 13:00:00,45.29,45.33,45.26,45.3,109270.0,45.29,45.33,45.26,45.3,109270.0
2021-02-16 13:10:00,45.3,45.36,45.25,45.25,104088.0,45.3,45.36,45.25,45.25,104088.0
2021-02-16 13:20:00,45.25,45.29,45.17,45.22,124857.0,45.25,45.29,45.17,45.22,124857.0
2021-02-16 13:30:00,45.21,45.3,45.2,45.27,98295.0,45.21,45.3,45.2,45.27,98295.0
2021-02-16 13:40:00,45.28,45.28,45.13,45.18,223355.0,45.28,45.28,45.13,45.18,223355.0
2021-02-16 13:50:00,45.19,45.26,45.19,45.19,134233.0,45.19,45.26,45.19,45.19,134233.0
2021-02-16 14:00:00,45.19,45.27,45.18,45.26,88830.0,45.19,45.27,45.18,45.26,88830.0
2021-02-16 14:10:00,45.27,45.6,45.24,45.6,453455.0,45.27,45.6,45.24,45.6,453455.0
2021-02-16 14:20:00,45.61,45.7,45.6,45.66,332188.0,45.61,45.7,45.6,45.66,332188.0
2021-02-16 14:30:00,45.65,45.73,45.55,45.6,203053.0,45.65,45.73,45.55,45.6,203053.0
2021-02-16 14:40:00,45.61,45.61,45.51,45.53,131157.0,45.61,45.61,45.51,45.53,131157.0
2021-02-16 14:50:00,45.53,45.67,45.47,45.66,166826.0,45.53,45.67,45.47,45.66,166826.0
2021-02-16 15:00:00,45.66,45.72,45.61,45.65,124427.0,45.66,45.72,45.61,45.65,124427.0
2021-02-16 15:10:00,45.65,45.68,45.52,45.53,118700.0,45.65,45.68,45.52,45.53,118700.0
2021-02-16 15:20:00,45.53,45.59,45.48,45.54,247833.0,45.53,45.59,45.48,45.54,247833.0
2021-02-16 15:30:00,45.54,45.81,45.52,45.76,435494.0,45.54,45.81,45.52,45.76,435494.0
2021-02-16 15:40:00,45.76,45.78,45.69,45.73,349183.0,45.76,45.78,45.69,45.73,349183.0
2021-02-16 15:50:00,45.72,45.74,45.53,45.7,997568.0,45.72,45.74,45.53,45.7,997568.0
2021-02-17 09:30:00,45.41,45.58,44.87,44.92,961243.0,45.41,45.58,44.87,44.92,961243.0
2021-02-17 09:40:00,44.9,45.1,44.73,44.77,537160.0,44.9,45.1,44.73,44.77,537160.0
2021-02-17 09:50:00,44.78,45.04,44.72,45.02,597373.0,44.78,45.04,44.72,45.02,597373.0
2021-02-17 10:00:00,45.04,45.3,45.02,45.23,406179.0,45.04,45.3,45.02,45.23,406179.0
2021-02-17 10:10:00,45.25,45.33,45.06,45.2,344062.0,45.25,45.33,45.06,45.2,344062.0
2021-02-17 10:20:00,45.18,45.31,45.03,45.3,216753.0,45.18,45.31,45.03,45.3,216753.0
2021-02-17 10:30:00,45.3,45.7,45.3,45.67,420213.0,45.3,45.7,45.3,45.67,420213.0
2021-02-17 10:40:00,45.66,46.28,45.57,46.24,574478.0,45.66,46.28,45.57,46.24,574478.0
2021-02-17 10:50:00,46.25,46.48,46.02,46.41,616613.0,46.25,46.48,46.02,46.41,616613.0
2021-02-17 11:00:00,46.41,46.47,46.01,46.04,702819.0,46.41,46.47,46.01,46.04,702819.0
2021-02-17 11:10:00,46.03,46.09,45.7,45.8,488881.0,46.03,46.09,45.7,45.8,488881.0
2021-02-17 11:20:00,45.8,45.97,45.73,45.77,480704.0,45.8,45.97,45.73,45.77,480704.0
2021-02-17 11:30:00,45.75,45.82,45.43,45.48,271712.0,45.75,45.82,45.43,45.48,271712.0
2021-02-17 11:40:00,45.49,45.56,45.36,45.49,186419.0,45.49,45.56,45.36,45.49,186419.0
2021-02-17 11:50:00,45.49,45.68,45.44,45.6,188631.0,45.49,45.68,45.44,45.6,188631.0
2021-02-17 12:00:00,45.59,45.67,45.45,45.64,246814.0,45.59,45.67,45.45,45.64,246814.0
2021-02-17 12:10:00,45.63,45.88,45.61,45.83,171977.0,45.63,45.88,45.61,45.83,171977.0
2021-02-17 12:20:00,45.82,46.09,45.81,46.05,216841.0,45.82,46.09,45.81,46.05,216841.0
2021-02-17 12:30:00,46.05,46.08,45.8,45.94,157622.0,46.05,46.08,45.8,45.94,157622.0
2021-02-17 12:40:00,45.95,46.01,45.88,45.94,165591.0,45.95,46.01,45.88,45.94,165591.0
2021-02-17 12:50:00,45.93,46.03,45.89,45.92,99301.0,45.93,46.03,45.89,45.92,99301.0
2021-02-17 13:00:00,45.92,46.22,45.92,46.22,202416.0,45.92,46.22,45.92,46.22,202416.0
2021-02-17 13:10:00,46.22,46.37,46.15,46.31,252780.0,46.22,46.37,46.15,46.31,252780.0
2021-02-17 13:20:00,46.31,46.33,45.94,46.07,290482.0,46.31,46.33,45.94,46.07,290482.0
2021-02-17 13:30:00,46.07,46.12,45.98,46.03,157223.0,46.07,46.12,45.98,46.03,157223.0
2021-02-17 13:40:00,46.04,46.1,45.88,45.9,109784.0,46.04,46.1,45.88,45.9,109784.0
2021-02-17 13:50:00,45.91,46.01,45.88,45.91,117886.0,45.91,46.01,45.88,45.91,117886.0
2021-02-17 14:00:00,45.9,46.14,45.89,46.1,97838.0,45.9,46.14,45.89,46.1,97838.0
2021-02-17 14:10:00,46.1,46.12,46.0,46.04,88994.0,46.1,46.12,46.0,46.04,88994.0
2021-02-17 14:20:00,46.02,46.02,45.92,45.98,86413.0,46.02,46.02,45.92,45.98,86413.0
2021-02-17 14:30:00,45.98,45.99,45.91,45.95,70287.0,45.98,45.99,45.91,45.95,70287.0
2021-02-17 14:40:00,45.95,45.95,45.83,45.92,115921.0,45.95,45.95,45.83,45.92,115921.0
2021-02-17 14:50:00,45.92,46.0,45.91,45.96,114130.0,45.92,46.0,45.91,45.96,114130.0
2021-02-17 15:00:00,45.95,46.1,45.91,46.09,118065.0,45.95,46.1,45.91,46.09,118065.0
2021-02-17 15:10:00,46.09,46.13,46.0,46.01,106983.0,46.09,46.13,46.0,46.01,106983.0
2021-02-17 15:20:00,46.01,46.04,45.9,45.96,131843.0,46.01,46.04,45.9,45.96,131843.0
2021-02-17 15:30:00,45.95,46.02,45.9,45.93,159114.0,45.95,46.02,45.9,45.93,159114.0
2021-02-17 15:40:00,45.93,46.0,45.88,46.0,192103.0,45.93,46.0,45.88,46.0,192103.0
2021-02-17 15:50:00,45.99,46.09,45.94,46.08,507548.0,45.99,46.09,45.94,46.08,507548.0
2021-02-18 09:30:00,45.19,45.44,44.65,45.25,1015475.0,45.19,45.44,44.65,45.25,1015475.0
2021-02-18 09:40:00,45.25,45.25,44.76,45.08,718874.0,45.25,45.25,44.76,45.08,718874.0
2021-02-18 09:50:00,45.1,45.15,44.92,45.05,305024.0,45.1,45.15,44.92,45.05,305024.0
2021-02-18 10:00:00,45.04,45.06,44.7,44.77,462831.0,45.04,45.06,44.7,44.77,462831.0
2021-02-18 10:10:00,44.78,45.0,44.78,44.81,269032.0,44.78,45.0,44.78,44.81,269032.0
2021-02-18 10:20:00,44.82,44.88,44.34,44.55,682530.0,44.82,44.88,44.34,44.55,682530.0
2021-02-18 10:30:00,44.55,44.73,44.3,44.62,415532.0,44.55,44.73,44.3,44.62,415532.0
2021-02-18 10:40:00,44.62,44.79,44.55,44.76,290920.0,44.62,44.79,44.55,44.76,290920.0
2021-02-18 10:50:00,44.77,44.83,44.52,44.56,282249.0,44.77,44.83,44.52,44.56,282249.0
2021-02-18 11:00:00,44.57,44.91,44.54,44.75,249194.0,44.57,44.91,44.54,44.75,249194.0
2021-02-18 11:10:00,44.75,44.82,44.6,44.71,152475.0,44.75,44.82,44.6,44.71,152475.0
2021-02-18 11:20:00,44.71,44.8,44.48,44.49,321822.0,44.71,44.8,44.48,44.49,321822.0
2021-02-18 11:30:00,44.49,44.71,44.47,44.66,288695.0,44.49,44.71,44.47,44.66,288695.0
2021-02-18 11:40:00,44.67,44.84,44.66,44.76,207514.0,44.67,44.84,44.66,44.76,207514.0
2021-02-18 11:50:00,44.76,44.83,44.67,44.69,118282.0,44.76,44.83,44.67,44.69,118282.0
2021-02-18 12:00:00,44.7,44.74,44.58,44.6,120449.0,44.7,44.74,44.58,44.6,120449.0
2021-02-18 12:10:00,44.59,44.67,44.51,44.56,152093.0,44.59,44.67,44.51,44.56,152093.0
2021-02-18 12:20:00,44.57,44.75,44.57,44.72,123333.0,44.57,44.75,44.57,44.72,123333.0
2021-02-18 12:30:00,44.72,44.78,44.69,44.74,65647.0,44.72,44.78,44.69,44.74,65647.0
2021-02-18 12:40:00,44.74,44.8,44.66,44.73,80024.0,44.74,44.8,44.66,44.73,80024.0
2021-02-18 12:50:00,44.72,44.73,44.57,44.58,88728.0,44.72,44.73,44.57,44.58,88728.0
2021-02-18 13:00:00,44.58,44.64,44.54,44.56,100560.0,44.58,44.64,44.54,44.56,100560.0
2021-02-18 13:10:00,44.55,44.65,44.52,44.64,88249.0,44.55,44.65,44.52,44.64,88249.0
2021-02-18 13:20:00,44.63,44.88,44.61,44.83,162898.0,44.63,44.88,44.61,44.83,162898.0
2021-02-18 13:30:00,44.83,44.88,44.78,44.84,133857.0,44.83,44.88,44.78,44.84,133857.0
2021-02-18 13:40:00,44.83,44.86,44.74,44.85,112983.0,44.83,44.86,44.74,44.85,112983.0
2021-02-18 13:50:00,44.85,44.89,44.77,44.79,92413.0,44.85,44.89,44.77,44.79,92413.0
2021-02-18 14:00:00,44.79,44.85,44.76,44.82,138316.0,44.79,44.85,44.76,44.82,138316.0
2021-02-18 14:10:00,44.83,44.92,44.78,44.86,125544.0,44.83,44.92,44.78,44.86,125544.0
2021-02-18 14:20:00,44.86,44.88,44.79,44.87,68352.0,44.86,44.88,44.79,44.87,68352.0
2021-02-18 14:30:00,44.88,44.96,44.85,44.96,128177.0,44.88,44.96,44.85,44.96,128177.0
2021-02-18 14:40:00,44.96,45.04,44.95,45.03,210662.0,44.96,45.04,44.95,45.03,210662.0
2021-02-18 14:50:00,45.02,45.02,44.9,44.96,178856.0,45.02,45.02,44.9,44.96,178856.0
2021-02-18 15:00:00,44.94,45.03,44.91,45.02,97537.0,44.94,45.03,44.91,45.02,97537.0
2021-02-18 15:10:00,45.01,45.04,44.98,45.01,66865.0,45.01,45.04,44.98,45.01,66865.0
2021-02-18 15:20:00,45.01,45.07,44.92,45.02,96841.0,45.01,45.07,44.92,45.02,96841.0
2021-02-18 15:30:00,45.01,45.11,45.0,45.05,128876.0,45.01,45.11,45.0,45.05,128876.0
2021-02-18 15:40:00,45.05,45.16,45.02,45.02,189676.0,45.05,45.16,45.02,45.02,189676.0
2021-02-18 15:50:00,45.02,45.08,44.94,44.97,433346.0,45.02,45.08,44.94,44.97,433346.0
2021-02-19 09:30:00,45.52,46.58,45.44,46.39,1379676.0,45.52,46.58,45.44,46.39,1379676.0
2021-02-19 09:40:00,46.4,46.68,46.19,46.61,736668.0,46.4,46.68,46.19,46.61,736668.0
2021-02-19 09:50:00,46.61,46.84,46.49,46.78,604767.0,46.61,46.84,46.49,46.78,604767.0
2021-02-19 10:00:00,46.8,47.4,46.78,47.38,1124694.0,46.8,47.4,46.78,47.38,1124694.0
2021-02-19 10:10:00,47.38,47.83,47.31,47.61,1130623.0,47.38,47.83,47.31,47.61,1130623.0
2021-02-19 10:20:00,47.59,48.06,47.58,47.83,1200047.0,47.59,48.06,47.58,47.83,1200047.0
2021-02-19 10:30:00,47.83,48.11,47.68,47.89,820841.0,47.83,48.11,47.68,47.89,820841.0
2021-02-19 10:40:00,47.89,48.26,47.84,48.14,824235.0,47.89,48.26,47.84,48.14,824235.0
2021-02-19 10:50:00,48.14,48.36,47.92,48.17,1032522.0,48.14,48.36,47.92,48.17,1032522.0
2021-02-19 11:00:00,48.17,48.3,47.92,47.97,565918.0,48.17,48.3,47.92,47.97,565918.0
2021-02-19 11:10:00,47.96,48.0,47.8,47.8,390858.0,47.96,48.0,47.8,47.8,390858.0
2021-02-19 11:20:00,47.8,47.94,47.63,47.86,460795.0,47.8,47.94,47.63,47.86,460795.0
2021-02-19 11:30:00,47.87,48.09,47.78,48.01,485314.0,47.87,48.09,47.78,48.01,485314.0
2021-02-19 11:40:00,48.0,48.26,48.0,48.11,537165.0,48.0,48.26,48.0,48.11,537165.0
2021-02-19 11:50:00,48.11,48.15,47.8,47.81,319849.0,48.11,48.15,47.8,47.81,319849.0
2021-02-19 12:00:00,47.82,47.99,47.8,47.82,303315.0,47.82,47.99,47.8,47.82,303315.0
2021-02-19 12:10:00,47.82,48.1,47.75,48.02,372649.0,47.82,48.1,47.75,48.02,372649.0
2021-02-19 12:20:00,48.01,48.08,47.74,47.75,227613.0,48.01,48.08,47.74,47.75,227613.0
2021-02-19 12:30:00,47.76,47.89,47.71,47.72,240916.0,47.76,47.89,47.71,47.72,240916.0
2021-02-19 12:40:00,47.72,47.84,47.63,47.76,235150.0,47.72,47.84,47.63,47.76,235150.0
2021-02-19 12:50:00,47.75,47.78,47.51,47.69,398747.0,47.75,47.78,47.51,47.69,398747.0
2021-02-19 13:00:00,47.7,47.9,47.69,47.82,317692.0,47.7,47.9,47.69,47.82,317692.0
2021-02-19 13:10:00,47.81,47.85,47.72,47.81,150594.0,47.81,47.85,47.72,47.81,150594.0
2021-02-19 13:20:00,47.8,47.97,47.77,47.95,174306.0,47.8,47.97,47.77,47.95,174306.0
2021-02-19 13:30:00,47.95,48.06,47.89,48.05,208001.0,47.95,48.06,47.89,48.05,208001.0
2021-02-19 13:40:00,48.05,48.11,47.89,47.92,168492.0,48.05,48.11,47.89,47.92,168492.0
2021-02-19 13:50:00,47.9,47.98,47.78,47.97,237464.0,47.9,47.98,47.78,47.97,237464.0
2021-02-19 14:00:00,47.96,47.99,47.81,47.9,152447.0,47.96,47.99,47.81,47.9,152447.0
2021-02-19 14:10:00,47.9,48.02,47.88,47.93,145645.0,47.9,48.02,47.88,47.93,145645.0
2021-02-19 14:20:00,47.93,47.98,47.77,47.79,317000.0,47.93,47.98,47.77,47.79,317000.0
2021-02-19 14:30:00,47.79,48.05,47.79,48.04,208467.0,47.79,48.05,47.79,48.04,208467.0
2021-02-19 14:40:00,48.04,48.08,48.0,48.07,141032.0,48.04,48.08,48.0,48.07,141032.0
2021-02-19 14:50:00,48.08,48.19,48.05,48.13,321416.0,48.08,48.19,48.05,48.13,321416.0
2021-02-19 15:00:00,48.11,48.19,48.06,48.09,205877.0,48.11,48.19,48.06,48.09,205877.0
2021-02-19 15:10:00,48.09,48.18,48.08,48.16,190030.0,48.09,48.18,48.08,48.16,190030.0
2021-02-19 15:20:00,48.16,48.18,48.01,48.05,203940.0,48.16,48.18,48.01,48.05,203940.0
2021-02-19 15:30:00,48.05,48.25,48.01,48.23,359040.0,48.05,48.25,48.01,48.23,359040.0
2021-02-19 15:40:00,48.22,48.27,47.99,47.99,416651.0,48.22,48.27,47.99,47.99,416651.0
2021-02-19 15:50:00,47.98,48.11,47.96,48.02,1232983.0,47.98,48.11,47.96,48.02,1232983.0
2021-02-22 09:30:00,49.33,49.55,48.35,49.5,2109164.0,49.33,49.55,48.35,49.5,2109164.0
2021-02-22 09:40:00,49.51,50.0,49.27,49.55,1434302.0,49.51,50.0,49.27,49.55,1434302.0
2021-02-22 09:50:00,49.55,50.12,49.46,50.1,1184985.0,49.55,50.12,49.46,50.1,1184985.0
2021-02-22 10:00:00,50.08,50.52,49.81,50.41,1288937.0,50.08,50.52,49.81,50.41,1288937.0
2021-02-22 10:10:00,50.41,50.48,50.17,50.36,954521.0,50.41,50.48,50.17,50.36,954521.0
2021-02-22 10:20:00,50.36,51.31,50.28,51.28,1179904.0,50.36,51.31,50.28,51.28,1179904.0
2021-02-22 10:30:00,51.28,51.42,50.93,51.15,989356.0,51.28,51.42,50.93,51.15,989356.0
2021-02-22 10:40:00,51.12,51.63,51.11,51.44,1161142.0,51.12,51.63,51.11,51.44,1161142.0
2021-02-22 10:50:00,51.42,51.62,51.32,51.56,718050.0,51.42,51.62,51.32,51.56,718050.0
2021-02-22 11:00:00,51.57,51.82,51.04,51.16,912352.0,51.57,51.82,51.04,51.16,912352.0
2021-02-22 11:10:00,51.19,51.21,50.57,50.68,921660.0,51.19,51.21,50.57,50.68,921660.0
2021-02-22 11:20:00,50.68,50.97,50.61,50.97,562330.0,50.68,50.97,50.61,50.97,562330.0
2021-02-22 11:30:00,50.98,51.01,50.78,50.84,349254.0,50.98,51.01,50.78,50.84,349254.0
2021-02-22 11:40:00,50.84,51.16,50.61,51.1,497967.0,50.84,51.16,50.61,51.1,497967.0
2021-02-22 11:50:00,51.1,51.25,51.07,51.19,282841.0,51.1,51.25,51.07,51.19,282841.0
2021-02-22 12:00:00,51.19,51.19,50.9,50.91,356280.0,51.19,51.19,50.9,50.91,356280.0
2021-02-22 12:10:00,50.93,51.03,50.81,50.91,258707.0,50.93,51.03,50.81,50.91,258707.0
2021-02-22 12:20:00,50.91,51.23,50.89,51.16,268939.0,50.91,51.23,50.89,51.16,268939.0
2021-02-22 12:30:00,51.16,51.45,51.15,51.39,224775.0,51.16,51.45,51.15,51.39,224775.0
2021-02-22 12:40:00,51.39,51.5,51.27,51.47,327467.0,51.39,51.5,51.27,51.47,327467.0
2021-02-22 12:50:00,51.48,51.5,51.32,51.37,247389.0,51.48,51.5,51.32,51.37,247389.0
2021-02-22 13:00:00,51.38,51.4,51.16,51.24,217398.0,51.38,51.4,51.16,51.24,217398.0
2021-02-22 13:10:00,51.25,51.35,51.1,51.3,194832.0,51.25,51.35,51.1,51.3,194832.0
2021-02-22 13:20:00,51.3,51.44,51.24,51.43,232950.0,51.3,51.44,51.24,51.43,232950.0
2021-02-22 13:30:00,51.44,51.73,51.43,51.65,401677.0,51.44,51.73,51.43,51.65,401677.0
2021-02-22 13:40:00,51.64,51.7,51.5,51.52,207769.0,51.64,51.7,51.5,51.52,207769.0
2021-02-22 13:50:00,51.52,51.54,51.26,51.28,255402.0,51.52,51.54,51.26,51.28,255402.0
2021-02-22 14:00:00,51.28,51.35,51.16,51.17,211976.0,51.28,51.35,51.16,51.17,211976.0
2021-02-22 14:10:00,51.17,51.25,51.13,51.15,148831.0,51.17,51.25,51.13,51.15,148831.0
2021-02-22 14:20:00,51.14,51.19,51.0,51.05,219013.0,51.14,51.19,51.0,51.05,219013.0
2021-02-22 14:30:00,51.05,51.1,50.91,50.93,248132.0,51.05,51.1,50.91,50.93,248132.0
2021-02-22 14:40:00,50.93,50.95,50.53,50.55,374579.0,50.93,50.95,50.53,50.55,374579.0
2021-02-22 14:50:00,50.55,50.87,50.55,50.68,440329.0,50.55,50.87,50.55,50.68,440329.0
2021-02-22 15:00:00,50.67,50.74,50.46,50.49,311147.0,50.67,50.74,50.46,50.49,311147.0
2021-02-22 15:10:00,50.49,50.52,50.08,50.1,735450.0,50.49,50.52,50.08,50.1,735450.0
2021-02-22 15:20:00,50.09,50.13,49.52,49.56,994120.0,50.09,50.13,49.52,49.56,994120.0
2021-02-22 15:30:00,49.57,50.03,49.53,49.96,607061.0,49.57,50.03,49.53,49.96,607061.0
2021-02-22 15:40:00,49.96,50.01,49.7,49.74,743299.0,49.96,50.01,49.7,49.74,743299.0
2021-02-22 15:50:00,49.74,49.74,49.54,49.71,880731.0,49.74,49.74,49.54,49.71,880731.0
2021-02-23 09:30:00,50.2,50.35,47.93,48.18,1782294.0,50.2,50.35,47.93,48.18,1782294.0
2021-02-23 09:40:00,48.16,48.4,46.96,47.19,1453618.0,48.16,48.4,46.96,47.19,1453618.0
2021-02-23 09:50:00,47.18,48.66,47.1,48.64,1164385.0,47.18,48.66,47.1,48.64,1164385.0
2021-02-23 10:00:00,48.63,48.8,48.32,48.67,936788.0,48.63,48.8,48.32,48.67,936788.0
2021-02-23 10:10:00,48.65,49.2,48.57,49.1,622795.0,48.65,49.2,48.57,49.1,622795.0
2021-02-23 10:20:00,49.09,49.93,48.97,49.84,811929.0,49.09,49.93,48.97,49.84,811929.0
2021-02-23 10:30:00,49.85,49.92,49.31,49.61,414274.0,49.85,49.92,49.31,49.61,414274.0
2021-02-23 10:40:00,49.61,49.99,49.56,49.88,535261.0,49.61,49.99,49.56,49.88,535261.0
2021-02-23 10:50:00,49.88,50.01,49.21,49.38,612511.0,49.88,50.01,49.21,49.38,612511.0
2021-02-23 11:00:00,49.38,49.95,49.38,49.85,484310.0,49.38,49.95,49.38,49.85,484310.0
2021-02-23 11:10:00,49.85,49.85,49.26,49.33,385346.0,49.85,49.85,49.26,49.33,385346.0
2021-02-23 11:20:00,49.34,49.38,49.11,49.29,416503.0,49.34,49.38,49.11,49.29,416503.0
2021-02-23 11:30:00,49.29,49.6,49.25,49.39,269807.0,49.29,49.6,49.25,49.39,269807.0
2021-02-23 11:40:00,49.39,49.43,49.11,49.16,279650.0,49.39,49.43,49.11,49.16,279650.0
2021-02-23 11:50:00,49.16,49.32,49.08,49.16,227928.0,49.16,49.32,49.08,49.16,227928.0
2021-02-23 12:00:00,49.15,49.22,49.0,49.08,234394.0,49.15,49.22,49.0,49.08,234394.0
2021-02-23 12:10:00,49.1,49.46,49.09,49.44,337662.0,49.1,49.46,49.09,49.44,337662.0
2021-02-23 12:20:00,49.46,49.63,49.27,49.6,180048.0,49.46,49.63,49.27,49.6,180048.0
2021-02-23 12:30:00,49.59,49.68,49.34,49.49,227155.0,49.59,49.68,49.34,49.49,227155.0
2021-02-23 12:40:00,49.48,49.68,49.4,49.66,207899.0,49.48,49.68,49.4,49.66,207899.0
2021-02-23 12:50:00,49.66,49.87,49.52,49.58,311260.0,49.66,49.87,49.52,49.58,311260.0
2021-02-23 13:00:00,49.59,49.77,49.56,49.69,156926.0,49.59,49.77,49.56,49.69,156926.0
2021-02-23 13:10:00,49.69,49.85,49.62,49.85,164872.0,49.69,49.85,49.62,49.85,164872.0
2021-02-23 13:20:00,49.84,50.04,49.78,49.91,216983.0,49.84,50.04,49.78,49.91,216983.0
2021-02-23 13:30:00,49.93,50.09,49.82,50.03,177446.0,49.93,50.09,49.82,50.03,177446.0
2021-02-23 13:40:00,50.04,50.06,49.78,49.96,167001.0,50.04,50.06,49.78,49.96,167001.0
2021-02-23 13:50:00,49.96,50.23,49.89,50.15,220757.0,49.96,50.23,49.89,50.15,220757.0
2021-02-23 14:00:00,50.15,50.44,50.09,50.42,244415.0,50.15,50.44,50.09,50.42,244415.0
2021-02-23 14:10:00,50.42,50.5,50.36,50.5,222209.0,50.42,50.5,50.36,50.5,222209.0
2021-02-23 14:20:00,50.5,50.78,50.45,50.7,493926.0,50.5,50.78,50.45,50.7,493926.0
2021-02-23 14:30:00,50.71,50.81,50.43,50.66,406135.0,50.71,50.81,50.43,50.66,406135.0
2021-02-23 14:40:00,50.66,50.87,50.66,50.82,295973.0,50.66,50.87,50.66,50.82,295973.0
2021-02-23 14:50:00,50.83,51.13,50.83,51.11,384113.0,50.83,51.13,50.83,51.11,384113.0
2021-02-23 15:00:00,51.11,51.18,50.96,51.12,329076.0,51.11,51.18,50.96,51.12,329076.0
2021-02-23 15:10:00,51.12,51.19,50.93,51.0,296510.0,51.12,51.19,50.93,51.0,296510.0
2021-02-23 15:20:00,51.0,51.09,50.83,50.88,246550.0,51.0,51.09,50.83,50.88,246550.0
2021-02-23 15:30:00,50.89,51.05,50.8,50.95,253554.0,50.89,51.05,50.8,50.95,253554.0
2021-02-23 15:40:00,50.95,51.02,50.79,50.8,345675.0,50.95,51.02,50.79,50.8,345675.0
2021-02-23 15:50:00,50.81,50.86,50.61,50.62,744590.0,50.81,50.86,50.61,50.62,744590.0
2021-02-24 09:30:00,51.27,52.35,50.87,51.99,1752646.0,51.27,52.35,50.87,51.99,1752646.0
2021-02-24 09:40:00,52.0,52.94,52.0,52.8,1163866.0,52.0,52.94,52.0,52.8,1163866.0
2021-02-24 09:50:00,52.8,52.99,52.44,52.99,1055554.0,52.8,52.99,52.44,52.99,1055554.0
2021-02-24 10:00:00,52.99,53.24,52.46,52.63,1418251.0,52.99,53.24,52.46,52.63,1418251.0
2021-02-24 10:10:00,52.64,53.13,52.32,53.11,852604.0,52.64,53.13,52.32,53.11,852604.0
2021-02-24 10:20:00,53.12,53.37,53.0,53.29,784534.0,53.12,53.37,53.0,53.29,784534.0
2021-02-24 10:30:00,53.29,53.95,53.17,53.83,776338.0,53.29,53.95,53.17,53.83,776338.0
2021-02-24 10:40:00,53.83,53.88,53.47,53.69,701335.0,53.83,53.88,53.47,53.69,701335.0
2021-02-24 10:50:00,53.68,53.89,53.51,53.87,555774.0,53.68,53.89,53.51,53.87,555774.0
2021-02-24 11:00:00,53.86,54.58,53.79,54.5,870919.0,53.86,54.58,53.79,54.5,870919.0
2021-02-24 11:10:00,54.53,54.59,54.19,54.26,654822.0,54.53,54.59,54.19,54.26,654822.0
2021-02-24 11:20:00,54.25,54.46,54.15,54.19,513200.0,54.25,54.46,54.15,54.19,513200.0
2021-02-24 11:30:00,54.2,55.11,54.19,55.05,791801.0,54.2,55.11,54.19,55.05,791801.0
2021-02-24 11:40:00,55.05,55.24,54.78,54.86,704870.0,55.05,55.24,54.78,54.86,704870.0
2021-02-24 11:50:00,54.86,55.32,54.66,55.3,710000.0,54.86,55.32,54.66,55.3,710000.0
2021-02-24 12:00:00,55.31,55.49,55.16,55.3,616316.0,55.31,55.49,55.16,55.3,616316.0
2021-02-24 12:10:00,55.31,55.84,55.29,55.76,773179.0,55.31,55.84,55.29,55.76,773179.0
2021-02-24 12:20:00,55.76,55.87,55.45,55.58,678910.0,55.76,55.87,55.45,55.58,678910.0
2021-02-24 12:30:00,55.58,55.58,54.54,54.58,1031620.0,55.58,55.58,54.54,54.58,1031620.0
2021-02-24 12:40:00,54.58,54.87,54.36,54.85,1018393.0,54.58,54.87,54.36,54.85,1018393.0
2021-02-24 12:50:00,54.87,54.89,54.42,54.48,443855.0,54.87,54.89,54.42,54.48,443855.0
2021-02-24 13:00:00,54.47,54.59,54.11,54.59,680434.0,54.47,54.59,54.11,54.59,680434.0
2021-02-24 13:10:00,54.58,54.97,54.53,54.91,341313.0,54.58,54.97,54.53,54.91,341313.0
2021-02-24 13:20:00,54.9,54.99,54.69,54.97,349022.0,54.9,54.99,54.69,54.97,349022.0
2021-02-24 13:30:00,54.98,55.07,54.86,54.96,263495.0,54.98,55.07,54.86,54.96,263495.0
2021-02-24 13:40:00,54.96,55.02,54.86,54.9,252313.0,54.96,55.02,54.86,54.9,252313.0
2021-02-24 13:50:00,54.91,54.91,54.62,54.77,363804.0,54.91,54.91,54.62,54.77,363804.0
2021-02-24 14:00:00,54.78,54.92,54.58,54.59,296212.0,54.78,54.92,54.58,54.59,296212.0
2021-02-24 14:10:00,54.57,54.7,54.38,54.59,435210.0,54.57,54.7,54.38,54.59,435210.0
2021-02-24 14:20:00,54.58,54.79,54.57,54.79,205570.0,54.58,54.79,54.57,54.79,205570.0
2021-02-24 14:30:00,54.8,54.91,54.64,54.75,272300.0,54.8,54.91,54.64,54.75,272300.0
2021-02-24 14:40:00,54.75,54.95,54.74,54.78,226421.0,54.75,54.95,54.74,54.78,226421.0
2021-02-24 14:50:00,54.78,54.9,54.73,54.88,249911.0,54.78,54.9,54.73,54.88,249911.0
2021-02-24 15:00:00,54.88,55.09,54.84,54.9,349559.0,54.88,55.09,54.84,54.9,349559.0
2021-02-24 15:10:00,54.9,54.97,54.82,54.91,187637.0,54.9,54.97,54.82,54.91,187637.0
2021-02-24 15:20:00,54.9,55.0,54.86,54.98,209680.0,54.9,55.0,54.86,54.98,209680.0
2021-02-24 15:30:00,54.98,55.15,54.95,55.1,288045.0,54.98,55.15,54.95,55.1,288045.0
2021-02-24 15:40:00,55.1,55.13,54.87,54.89,378683.0,55.1,55.13,54.87,54.89,378683.0
2021-02-24 15:50:00,54.89,55.04,54.86,54.95,871151.0,54.89,55.04,54.86,54.95,871151.0
2021-02-25 09:30:00,54.82,55.0,53.47,53.74,1870116.0,54.82,55.0,53.47,53.74,1870116.0
2021-02-25 09:40:00,53.74,54.0,52.95,53.03,1097921.0,53.74,54.0,52.95,53.03,1097921.0
2021-02-25 09:50:00,53.06,53.18,52.68,52.98,1134520.0,53.06,53.18,52.68,52.98,1134520.0
2021-02-25 10:00:00,52.98,52.98,52.27,52.42,1192118.0,52.98,52.98,52.27,52.42,1192118.0
2021-02-25 10:10:00,52.43,52.7,52.12,52.7,868799.0,52.43,52.7,52.12,52.7,868799.0
2021-02-25 10:20:00,52.72,53.27,52.71,52.91,901702.0,52.72,53.27,52.71,52.91,901702.0
2021-02-25 10:30:00,52.93,52.94,52.21,52.3,660856.0,52.93,52.94,52.21,52.3,660856.0
2021-02-25 10:40:00,52.3,52.77,52.23,52.35,544835.0,52.3,52.77,52.23,52.35,544835.0
2021-02-25 10:50:00,52.34,52.6,52.07,52.47,587583.0,52.34,52.6,52.07,52.47,587583.0
2021-02-25 11:00:00,52.47,52.92,52.45,52.8,501436.0,52.47,52.92,52.45,52.8,501436.0
2021-02-25 11:10:00,52.81,52.92,52.64,52.84,360534.0,52.81,52.92,52.64,52.84,360534.0
2021-02-25 11:20:00,52.83,53.15,52.7,53.05,484006.0,52.83,53.15,52.7,53.05,484006.0
2021-02-25 11:30:00,53.04,53.17,52.81,52.84,264478.0,53.04,53.17,52.81,52.84,264478.0
2021-02-25 11:40:00,52.84,52.9,52.37,52.45,308671.0,52.84,52.9,52.37,52.45,308671.0
2021-02-25 11:50:00,52.47,52.59,52.27,52.31,280250.0,52.47,52.59,52.27,52.31,280250.0
2021-02-25 12:00:00,52.28,52.44,52.16,52.18,262169.0,52.28,52.44,52.16,52.18,262169.0
2021-02-25 12:10:00,52.18,52.48,51.92,52.38,514558.0,52.18,52.48,51.92,52.38,514558.0
2021-02-25 12:20:00,52.38,52.46,51.75,51.77,465899.0,52.38,52.46,51.75,51.77,465899.0
2021-02-25 12:30:00,51.76,51.95,51.47,51.89,1035733.0,51.76,51.95,51.47,51.89,1035733.0
2021-02-25 12:40:00,51.9,51.94,51.59,51.76,360731.0,51.9,51.94,51.59,51.76,360731.0
2021-02-25 12:50:00,51.77,51.83,50.9,50.92,698067.0,51.77,51.83,50.9,50.92,698067.0
2021-02-25 13:00:00,50.91,51.21,50.42,51.16,927231.0,50.91,51.21,50.42,51.16,927231.0
2021-02-25 13:10:00,51.17,51.5,51.09,51.45,438528.0,51.17,51.5,51.09,51.45,438528.0
2021-02-25 13:20:00,51.43,51.79,51.28,51.72,438745.0,51.43,51.79,51.28,51.72,438745.0
2021-02-25 13:30:00,51.72,51.91,51.52,51.77,347595.0,51.72,51.91,51.52,51.77,347595.0
2021-02-25 13:40:00,51.79,51.95,51.62,51.89,247786.0,51.79,51.95,51.62,51.89,247786.0
2021-02-25 13:50:00,51.89,51.89,51.58,51.82,289107.0,51.89,51.89,51.58,51.82,289107.0
2021-02-25 14:00:00,51.81,52.23,51.73,52.19,389299.0,51.81,52.23,51.73,52.19,389299.0
2021-02-25 14:10:00,52.18,52.41,52.13,52.4,364125.0,52.18,52.41,52.13,52.4,364125.0
2021-02-25 14:20:00,52.41,52.53,52.33,52.44,411636.0,52.41,52.53,52.33,52.44,411636.0
2021-02-25 14:30:00,52.42,52.48,52.09,52.11,258536.0,52.42,52.48,52.09,52.11,258536.0
2021-02-25 14:40:00,52.11,52.21,52.01,52.14,216588.0,52.11,52.21,52.01,52.14,216588.0
2021-02-25 14:50:00,52.13,52.34,52.07,52.14,206478.0,52.13,52.34,52.07,52.14,206478.0
2021-02-25 15:00:00,52.12,52.27,51.66,51.68,494696.0,52.12,52.27,51.66,51.68,494696.0
2021-02-25 15:10:00,51.7,51.9,51.55,51.69,329490.0,51.7,51.9,51.55,51.69,329490.0
2021-02-25 15:20:00,51.7,51.88,51.56,51.61,272493.0,51.7,51.88,51.56,51.61,272493.0
2021-02-25 15:30:00,51.59,51.79,51.21,51.42,421808.0,51.59,51.79,51.21,51.42,421808.0
2021-02-25 15:40:00,51.41,51.77,51.27,51.63,409811.0,51.41,51.77,51.27,51.63,409811.0
2021-02-25 15:50:00,51.64,51.79,51.56,51.77,882905.0,51.64,51.79,51.56,51.77,882905.0
2021-02-26 09:30:00,51.51,52.42,51.2,52.18,1178943.0,51.51,52.42,51.2,52.18,1178943.0
2021-02-26 09:40:00,52.2,53.23,52.18,52.92,1034084.0,52.2,53.23,52.18,52.92,1034084.0
2021-02-26 09:50:00,52.93,52.93,52.21,52.33,1131129.0,52.93,52.93,52.21,52.33,1131129.0
2021-02-26 10:00:00,52.33,52.4,51.48,51.48,1122517.0,52.33,52.4,51.48,51.48,1122517.0
2021-02-26 10:10:00,51.49,52.04,51.39,51.88,616923.0,51.49,52.04,51.39,51.88,616923.0
2021-02-26 10:20:00,51.9,52.05,51.62,51.69,580661.0,51.9,52.05,51.62,51.69,580661.0
2021-02-26 10:30:00,51.7,52.38,51.68,52.29,611500.0,51.7,52.38,51.68,52.29,611500.0
2021-02-26 10:40:00,52.29,52.49,52.04,52.47,372258.0,52.29,52.49,52.04,52.47,372258.0
2021-02-26 10:50:00,52.45,52.54,52.06,52.08,360757.0,52.45,52.54,52.06,52.08,360757.0
2021-02-26 11:00:00,52.09,52.74,51.95,52.63,289461.0,52.09,52.74,51.95,52.63,289461.0
2021-02-26 11:10:00,52.62,52.93,52.44,52.54,645806.0,52.62,52.93,52.44,52.54,645806.0
2021-02-26 11:20:00,52.55,52.82,52.54,52.63,316731.0,52.55,52.82,52.54,52.63,316731.0
2021-02-26 11:30:00,52.64,53.14,52.6,53.12,357909.0,52.64,53.14,52.6,53.12,357909.0
2021-02-26 11:40:00,53.14,53.16,52.7,52.86,343616.0,53.14,53.16,52.7,52.86,343616.0
2021-02-26 11:50:00,52.86,52.98,52.61,52.96,238025.0,52.86,52.98,52.61,52.96,238025.0
2021-02-26 12:00:00,52.96,53.37,52.89,53.3,335051.0,52.96,53.37,52.89,53.3,335051.0
2021-02-26 12:10:00,53.3,53.41,53.17,53.24,313358.0,53.3,53.41,53.17,53.24,313358.0
2021-02-26 12:20:00,53.24,53.37,52.9,53.05,278075.0,53.24,53.37,52.9,53.05,278075.0
2021-02-26 12:30:00,53.05,53.17,52.97,52.99,186555.0,53.05,53.17,52.97,52.99,186555.0
2021-02-26 12:40:00,52.98,53.03,52.78,52.82,179587.0,52.98,53.03,52.78,52.82,179587.0
2021-02-26 12:50:00,52.81,53.05,52.71,52.74,266450.0,52.81,53.05,52.71,52.74,266450.0
2021-02-26 13:00:00,52.75,52.91,52.56,52.89,242728.0,52.75,52.91,52.56,52.89,242728.0
2021-02-26 13:10:00,52.88,52.95,52.78,52.93,133603.0,52.88,52.95,52.78,52.93,133603.0
2021-02-26 13:20:00,52.92,53.08,52.92,52.98,166473.0,52.92,53.08,52.92,52.98,166473.0
2021-02-26 13:30:00,52.99,53.01,52.65,52.81,214628.0,52.99,53.01,52.65,52.81,214628.0
2021-02-26 13:40:00,52.83,53.14,52.71,52.81,239759.0,52.83,53.14,52.71,52.81,239759.0
2021-02-26 13:50:00,52.81,52.95,52.71,52.82,121776.0,52.81,52.95,52.71,52.82,121776.0
2021-02-26 14:00:00,52.84,52.96,52.68,52.73,202014.0,52.84,52.96,52.68,52.73,202014.0
2021-02-26 14:10:00,52.71,52.71,52.44,52.46,237614.0,52.71,52.71,52.44,52.46,237614.0
2021-02-26 14:20:00,52.47,52.55,52.34,52.45,250913.0,52.47,52.55,52.34,52.45,250913.0
2021-02-26 14:30:00,52.44,52.67,52.35,52.53,202470.0,52.44,52.67,52.35,52.53,202470.0
2021-02-26 14:40:00,52.52,52.71,52.33,52.71,250081.0,52.52,52.71,52.33,52.71,250081.0
2021-02-26 14:50:00,52.69,52.7,52.53,52.64,184228.0,52.69,52.7,52.53,52.64,184228.0
2021-02-26 15:00:00,52.66,52.81,52.62,52.78,129529.0,52.66,52.81,52.62,52.78,129529.0
2021-02-26 15:10:00,52.78,53.03,52.66,52.96,298584.0,52.78,53.03,52.66,52.96,298584.0
2021-02-26 15:20:00,52.96,53.0,52.77,52.8,246442.0,52.96,53.0,52.77,52.8,246442.0
2021-02-26 15:30:00,52.8,52.94,52.72,52.93,293193.0,52.8,52.94,52.72,52.93,293193.0
2021-02-26 15:40:00,52.92,53.33,52.88,53.21,430557.0,52.92,53.33,52.88,53.21,430557.0
2021-02-26 15:50:00,53.2,53.34,52.67,52.67,941114.0,53.2,53.34,52.67,52.67,941114.0
2021-03-01 09:30:00,55.37,55.6,54.22,54.44,1317654.0,55.37,55.6,54.22,54.44,1317654.0
2021-03-01 09:40:00,54.44,54.73,54.34,54.53,699259.0,54.44,54.73,54.34,54.53,699259.0
2021-03-01 09:50:00,54.54,55.14,54.35,55.08,577364.0,54.54,55.14,54.35,55.08,577364.0
2021-03-01 10:00:00,55.1,55.64,54.89,55.54,675052.0,55.1,55.64,54.89,55.54,675052.0
2021-03-01 10:10:00,55.56,55.93,55.53,55.66,671031.0,55.56,55.93,55.53,55.66,671031.0
2021-03-01 10:20:00,55.68,55.8,55.19,55.3,547515.0,55.68,55.8,55.19,55.3,547515.0
2021-03-01 10:30:00,55.31,55.74,55.3,55.45,368908.0,55.31,55.74,55.3,55.45,368908.0
2021-03-01 10:40:00,55.45,55.58,55.12,55.37,358475.0,55.45,55.58,55.12,55.37,358475.0
2021-03-01 10:50:00,55.38,55.42,55.07,55.39,397702.0,55.38,55.42,55.07,55.39,397702.0
2021-03-01 11:00:00,55.39,55.49,55.25,55.42,324488.0,55.39,55.49,55.25,55.42,324488.0
2021-03-01 11:10:00,55.4,55.68,55.32,55.65,311808.0,55.4,55.68,55.32,55.65,311808.0
2021-03-01 11:20:00,55.67,55.72,55.53,55.59,226913.0,55.67,55.72,55.53,55.59,226913.0
2021-03-01 11:30:00,55.59,55.62,55.26,55.27,345090.0,55.59,55.62,55.26,55.27,345090.0
2021-03-01 11:40:00,55.27,55.32,55.07,55.09,314638.0,55.27,55.32,55.07,55.09,314638.0
2021-03-01 11:50:00,55.1,55.17,54.8,54.87,341299.0,55.1,55.17,54.8,54.87,341299.0
2021-03-01 12:00:00,54.89,54.96,54.7,54.78,208849.0,54.89,54.96,54.7,54.78,208849.0
2021-03-01 12:10:00,54.78,54.98,54.7,54.72,339244.0,54.78,54.98,54.7,54.72,339244.0
2021-03-01 12:20:00,54.71,54.71,54.32,54.33,556431.0,54.71,54.71,54.32,54.33,556431.0
2021-03-01 12:30:00,54.34,54.4,54.21,54.26,280410.0,54.34,54.4,54.21,54.26,280410.0
2021-03-01 12:40:00,54.27,54.27,53.78,54.0,579071.0,54.27,54.27,53.78,54.0,579071.0
2021-03-01 12:50:00,54.01,54.04,53.33,53.51,560113.0,54.01,54.04,53.33,53.51,560113.0
2021-03-01 13:00:00,53.52,53.8,53.28,53.43,562959.0,53.52,53.8,53.28,53.43,562959.0
2021-03-01 13:10:00,53.43,53.47,53.06,53.09,521259.0,53.43,53.47,53.06,53.09,521259.0
2021-03-01 13:20:00,53.09,53.42,53.06,53.39,432163.0,53.09,53.42,53.06,53.39,432163.0
2021-03-01 13:30:00,53.39,53.52,53.24,53.41,401705.0,53.39,53.52,53.24,53.41,401705.0
2021-03-01 13:40:00,53.41,53.54,53.14,53.28,379074.0,53.41,53.54,53.14,53.28,379074.0
2021-03-01 13:50:00,53.28,53.45,53.01,53.03,382843.0,53.28,53.45,53.01,53.03,382843.0
2021-03-01 14:00:00,53.04,53.29,52.8,52.83,687118.0,53.04,53.29,52.8,52.83,687118.0
2021-03-01 14:10:00,52.83,53.09,52.78,53.08,392141.0,52.83,53.09,52.78,53.08,392141.0
2021-03-01 14:20:00,53.09,53.17,52.97,53.17,205300.0,53.09,53.17,52.97,53.17,205300.0
2021-03-01 14:30:00,53.19,53.24,53.08,53.2,213358.0,53.19,53.24,53.08,53.2,213358.0
2021-03-01 14:40:00,53.19,53.27,53.05,53.08,193712.0,53.19,53.27,53.05,53.08,193712.0
2021-03-01 14:50:00,53.09,53.24,53.09,53.2,164803.0,53.09,53.24,53.09,53.2,164803.0
2021-03-01 15:00:00,53.2,53.23,52.94,53.06,345084.0,53.2,53.23,52.94,53.06,345084.0
2021-03-01 15:10:00,53.06,53.08,52.95,53.04,144995.0,53.06,53.08,52.95,53.04,144995.0
2021-03-01 15:20:00,53.06,53.07,52.88,52.97,214293.0,53.06,53.07,52.88,52.97,214293.0
2021-03-01 15:30:00,52.97,53.05,52.95,53.0,245100.0,52.97,53.05,52.95,53.0,245100.0
2021-03-01 15:40:00,53.01,53.25,52.98,53.13,298282.0,53.01,53.25,52.98,53.13,298282.0
2021-03-01 15:50:00,53.13,53.42,53.12,53.32,675309.0,53.13,53.42,53.12,53.32,675309.0
2021-03-02 09:30:00,53.65,53.8,53.03,53.35,726567.0,53.65,53.8,53.03,53.35,726567.0
2021-03-02 09:40:00,53.4,53.57,53.06,53.09,377488.0,53.4,53.57,53.06,53.09,377488.0
2021-03-02 09:50:00,53.07,53.59,52.91,53.35,521461.0,53.07,53.59,52.91,53.35,521461.0
2021-03-02 10:00:00,53.36,53.57,53.29,53.4,318149.0,53.36,53.57,53.29,53.4,318149.0
2021-03-02 10:10:00,53.41,53.56,53.08,53.48,365359.0,53.41,53.56,53.08,53.48,365359.0
2021-03-02 10:20:00,53.46,53.79,53.3,53.33,437577.0,53.46,53.79,53.3,53.33,437577.0
2021-03-02 10:30:00,53.33,53.57,53.19,53.32,326415.0,53.33,53.57,53.19,53.32,326415.0
2021-03-02 10:40:00,53.32,53.97,53.3,53.97,388123.0,53.32,53.97,53.3,53.97,388123.0
2021-03-02 10:50:00,53.98,54.05,53.73,53.75,476253.0,53.98,54.05,53.73,53.75,476253.0
2021-03-02 11:00:00,53.75,53.79,53.45,53.59,321182.0,53.75,53.79,53.45,53.59,321182.0
2021-03-02 11:10:00,53.59,53.66,53.42,53.49,226151.0,53.59,53.66,53.42,53.49,226151.0
2021-03-02 11:20:00,53.5,53.55,53.08,53.11,511744.0,53.5,53.55,53.08,53.11,511744.0
2021-03-02 11:30:00,53.12,53.17,52.86,52.98,433802.0,53.12,53.17,52.86,52.98,433802.0
2021-03-02 11:40:00,52.98,53.28,52.75,53.26,348870.0,52.98,53.28,52.75,53.26,348870.0
2021-03-02 11:50:00,53.25,53.3,53.1,53.2,131086.0,53.25,53.3,53.1,53.2,131086.0
2021-03-02 12:00:00,53.2,53.2,52.92,53.1,300071.0,53.2,53.2,52.92,53.1,300071.0
2021-03-02 12:10:00,53.1,53.31,53.0,53.3,182491.0,53.1,53.31,53.0,53.3,182491.0
2021-03-02 12:20:00,53.29,53.36,53.12,53.17,182743.0,53.29,53.36,53.12,53.17,182743.0
2021-03-02 12:30:00,53.16,53.22,53.07,53.19,103356.0,53.16,53.22,53.07,53.19,103356.0
2021-03-02 12:40:00,53.19,53.25,53.04,53.12,92996.0,53.19,53.25,53.04,53.12,92996.0
2021-03-02 12:50:00,53.12,53.26,53.04,53.26,82176.0,53.12,53.26,53.04,53.26,82176.0
2021-03-02 13:00:00,53.28,53.37,53.21,53.34,91358.0,53.28,53.37,53.21,53.34,91358.0
2021-03-02 13:10:00,53.35,53.47,53.31,53.36,113814.0,53.35,53.47,53.31,53.36,113814.0
2021-03-02 13:20:00,53.35,53.42,53.26,53.41,93128.0,53.35,53.42,53.26,53.41,93128.0
2021-03-02 13:30:00,53.4,53.45,53.32,53.42,89250.0,53.4,53.45,53.32,53.42,89250.0
2021-03-02 13:40:00,53.44,53.57,53.37,53.51,183355.0,53.44,53.57,53.37,53.51,183355.0
2021-03-02 13:50:00,53.5,53.57,53.4,53.44,106844.0,53.5,53.57,53.4,53.44,106844.0
2021-03-02 14:00:00,53.44,53.53,53.14,53.15,177354.0,53.44,53.53,53.14,53.15,177354.0
2021-03-02 14:10:00,53.15,53.17,53.0,53.08,208033.0,53.15,53.17,53.0,53.08,208033.0
2021-03-02 14:20:00,53.08,53.24,53.07,53.07,91547.0,53.08,53.24,53.07,53.07,91547.0
2021-03-02 14:30:00,53.08,53.29,53.06,53.28,71549.0,53.08,53.29,53.06,53.28,71549.0
2021-03-02 14:40:00,53.28,53.47,53.27,53.45,80214.0,53.28,53.47,53.27,53.45,80214.0
2021-03-02 14:50:00,53.46,53.58,53.43,53.45,177073.0,53.46,53.58,53.43,53.45,177073.0
2021-03-02 15:00:00,53.46,53.51,53.37,53.44,133995.0,53.46,53.51,53.37,53.44,133995.0
2021-03-02 15:10:00,53.44,53.49,53.24,53.27,144063.0,53.44,53.49,53.24,53.27,144063.0
2021-03-02 15:20:00,53.26,53.33,53.22,53.3,157350.0,53.26,53.33,53.22,53.3,157350.0
2021-03-02 15:30:00,53.29,53.41,53.22,53.33,136729.0,53.29,53.41,53.22,53.33,136729.0
2021-03-02 15:40:00,53.33,53.42,53.23,53.27,128552.0,53.33,53.42,53.23,53.27,128552.0
2021-03-02 15:50:00,53.27,53.31,53.17,53.21,649099.0,53.27,53.31,53.17,53.21,649099.0
2021-03-03 09:30:00,53.61,54.28,53.58,54.08,850754.0,53.61,54.28,53.58,54.08,850754.0
2021-03-03 09:40:00,54.08,54.48,53.92,54.13,887342.0,54.08,54.48,53.92,54.13,887342.0
2021-03-03 09:50:00,54.14,54.26,53.78,53.86,645513.0,54.14,54.26,53.78,53.86,645513.0
2021-03-03 10:00:00,53.84,54.0,53.37,53.68,561587.0,53.84,54.0,53.37,53.68,561587.0
2021-03-03 10:10:00,53.67,53.83,53.28,53.37,435604.0,53.67,53.83,53.28,53.37,435604.0
2021-03-03 10:20:00,53.38,53.82,53.33,53.68,385481.0,53.38,53.82,53.33,53.68,385481.0
2021-03-03 10:30:00,53.66,54.13,53.55,54.05,388597.0,53.66,54.13,53.55,54.05,388597.0
2021-03-03 10:40:00,54.05,54.3,53.86,53.95,602637.0,54.05,54.3,53.86,53.95,602637.0
2021-03-03 10:50:00,53.97,54.07,53.73,53.76,295524.0,53.97,54.07,53.73,53.76,295524.0
2021-03-03 11:00:00,53.75,53.76,53.55,53.66,355725.0,53.75,53.76,53.55,53.66,355725.0
2021-03-03 11:10:00,53.68,53.85,53.5,53.85,249645.0,53.68,53.85,53.5,53.85,249645.0
2021-03-03 11:20:00,53.86,54.05,53.8,53.96,325526.0,53.86,54.05,53.8,53.96,325526.0
2021-03-03 11:30:00,53.96,54.1,53.8,53.98,237828.0,53.96,54.1,53.8,53.98,237828.0
2021-03-03 11:40:00,54.0,54.11,53.95,54.04,219755.0,54.0,54.11,53.95,54.04,219755.0
2021-03-03 11:50:00,54.03,54.22,53.96,54.0,459795.0,54.03,54.22,53.96,54.0,459795.0
2021-03-03 12:00:00,54.0,54.3,53.97,54.11,313977.0,54.0,54.3,53.97,54.11,313977.0
2021-03-03 12:10:00,54.1,54.13,53.94,54.01,212696.0,54.1,54.13,53.94,54.01,212696.0
2021-03-03 12:20:00,54.0,54.04,53.82,53.87,170510.0,54.0,54.04,53.82,53.87,170510.0
2021-03-03 12:30:00,53.87,53.9,53.75,53.85,152149.0,53.87,53.9,53.75,53.85,152149.0
2021-03-03 12:40:00,53.85,54.09,53.84,54.07,192151.0,53.85,54.09,53.84,54.07,192151.0
2021-03-03 12:50:00,54.07,54.08,53.89,54.02,198826.0,54.07,54.08,53.89,54.02,198826.0
2021-03-03 13:00:00,54.02,54.22,53.98,54.14,235932.0,54.02,54.22,53.98,54.14,235932.0
2021-03-03 13:10:00,54.15,54.58,54.14,54.56,444409.0,54.15,54.58,54.14,54.56,444409.0
2021-03-03 13:20:00,54.56,54.83,54.52,54.74,523060.0,54.56,54.83,54.52,54.74,523060.0
2021-03-03 13:30:00,54.74,55.16,54.6,55.15,709993.0,54.74,55.16,54.6,55.15,709993.0
2021-03-03 13:40:00,55.15,55.2,54.84,55.01,477070.0,55.15,55.2,54.84,55.01,477070.0
2021-03-03 13:50:00,55.0,55.07,54.77,54.9,423256.0,55.0,55.07,54.77,54.9,423256.0
2021-03-03 14:00:00,54.91,54.97,54.2,54.45,444705.0,54.91,54.97,54.2,54.45,444705.0
2021-03-03 14:10:00,54.45,54.86,54.44,54.59,282585.0,54.45,54.86,54.44,54.59,282585.0
2021-03-03 14:20:00,54.6,54.65,54.2,54.3,310153.0,54.6,54.65,54.2,54.3,310153.0
2021-03-03 14:30:00,54.3,54.49,54.04,54.4,342754.0,54.3,54.49,54.04,54.4,342754.0
2021-03-03 14:40:00,54.38,54.7,54.32,54.53,287460.0,54.38,54.7,54.32,54.53,287460.0
2021-03-03 14:50:00,54.52,54.74,54.49,54.73,217546.0,54.52,54.74,54.49,54.73,217546.0
2021-03-03 15:00:00,54.74,54.92,54.57,54.86,370103.0,54.74,54.92,54.57,54.86,370103.0
2021-03-03 15:10:00,54.86,55.07,54.8,54.83,471368.0,54.86,55.07,54.8,54.83,471368.0
2021-03-03 15:20:00,54.84,54.87,54.48,54.56,253887.0,54.84,54.87,54.48,54.56,253887.0
2021-03-03 15:30:00,54.54,54.59,54.38,54.44,263810.0,54.54,54.59,54.38,54.44,263810.0
2021-03-03 15:40:00,54.45,54.88,54.44,54.84,499861.0,54.45,54.88,54.44,54.84,499861.0
2021-03-03 15:50:00,54.83,54.83,54.5,54.58,776486.0,54.83,54.83,54.5,54.58,776486.0
2021-03-04 09:30:00,54.64,54.85,54.07,54.42,623486.0,54.64,54.85,54.07,54.42,623486.0
2021-03-04 09:40:00,54.39,54.55,53.84,53.85,466193.0,54.39,54.55,53.84,53.85,466193.0
2021-03-04 09:50:00,53.83,54.06,53.35,53.45,570740.0,53.83,54.06,53.35,53.45,570740.0
2021-03-04 10:00:00,53.46,53.53,52.6,52.62,797406.0,53.46,53.53,52.6,52.62,797406.0
2021-03-04 10:10:00,52.59,52.69,51.95,52.45,1073780.0,52.59,52.69,51.95,52.45,1073780.0
2021-03-04 10:20:00,52.46,52.97,52.44,52.87,580109.0,52.46,52.97,52.44,52.87,580109.0
2021-03-04 10:30:00,52.86,52.94,52.52,52.94,459914.0,52.86,52.94,52.52,52.94,459914.0
2021-03-04 10:40:00,52.93,52.96,52.45,52.61,532312.0,52.93,52.96,52.45,52.61,532312.0
2021-03-04 10:50:00,52.6,52.85,52.21,52.47,469950.0,52.6,52.85,52.21,52.47,469950.0
2021-03-04 11:00:00,52.49,52.93,52.49,52.74,319661.0,52.49,52.93,52.49,52.74,319661.0
2021-03-04 11:10:00,52.75,52.82,52.39,52.67,271424.0,52.75,52.82,52.39,52.67,271424.0
2021-03-04 11:20:00,52.66,52.8,52.52,52.79,180932.0,52.66,52.8,52.52,52.79,180932.0
2021-03-04 11:30:00,52.8,53.1,52.69,53.06,245635.0,52.8,53.1,52.69,53.06,245635.0
2021-03-04 11:40:00,53.05,53.36,53.03,53.3,270770.0,53.05,53.36,53.03,53.3,270770.0
2021-03-04 11:50:00,53.31,53.35,53.12,53.24,214518.0,53.31,53.35,53.12,53.24,214518.0
2021-03-04 12:00:00,53.23,53.49,53.22,53.43,212097.0,53.23,53.49,53.22,53.43,212097.0
2021-03-04 12:10:00,53.42,53.51,52.92,53.25,391385.0,53.42,53.51,52.92,53.25,391385.0
2021-03-04 12:20:00,53.26,53.37,52.83,53.11,201634.0,53.26,53.37,52.83,53.11,201634.0
2021-03-04 12:30:00,53.11,53.11,52.68,52.9,252956.0,53.11,53.11,52.68,52.9,252956.0
2021-03-04 12:40:00,52.89,53.03,52.63,52.64,209859.0,52.89,53.03,52.63,52.64,209859.0
2021-03-04 12:50:00,52.64,52.67,51.96,52.08,417033.0,52.64,52.67,51.96,52.08,417033.0
2021-03-04 13:00:00,52.09,52.33,51.71,51.75,446334.0,52.09,52.33,51.71,51.75,446334.0
2021-03-04 13:10:00,51.77,51.78,51.03,51.34,702451.0,51.77,51.78,51.03,51.34,702451.0
2021-03-04 13:20:00,51.34,51.34,50.75,51.1,570094.0,51.34,51.34,50.75,51.1,570094.0
2021-03-04 13:30:00,51.1,51.44,50.83,51.32,406393.0,51.1,51.44,50.83,51.32,406393.0
2021-03-04 13:40:00,51.31,51.36,50.69,50.7,302251.0,51.31,51.36,50.69,50.7,302251.0
2021-03-04 13:50:00,50.7,50.75,50.02,50.03,623930.0,50.7,50.75,50.02,50.03,623930.0
2021-03-04 14:00:00,50.03,50.7,49.95,50.65,682507.0,50.03,50.7,49.95,50.65,682507.0
2021-03-04 14:10:00,50.66,50.89,50.52,50.79,453555.0,50.66,50.89,50.52,50.79,453555.0
2021-03-04 14:20:00,50.8,51.21,50.74,51.12,406973.0,50.8,51.21,50.74,51.12,406973.0
2021-03-04 14:30:00,51.15,51.28,50.85,51.09,328306.0,51.15,51.28,50.85,51.09,328306.0
2021-03-04 14:40:00,51.11,51.65,51.05,51.61,328447.0,51.11,51.65,51.05,51.61,328447.0
2021-03-04 14:50:00,51.63,52.03,51.56,51.91,312849.0,51.63,52.03,51.56,51.91,312849.0
2021-03-04 15:00:00,51.92,52.05,51.68,51.68,330471.0,51.92,52.05,51.68,51.68,330471.0
2021-03-04 15:10:00,51.64,51.93,51.53,51.74,305572.0,51.64,51.93,51.53,51.74,305572.0
2021-03-04 15:20:00,51.72,51.75,51.43,51.66,247240.0,51.72,51.75,51.43,51.66,247240.0
2021-03-04 15:30:00,51.65,52.02,51.62,51.92,311613.0,51.65,52.02,51.62,51.92,311613.0
2021-03-04 15:40:00,51.91,52.18,51.87,52.03,449039.0,51.91,52.18,51.87,52.03,449039.0
2021-03-04 15:50:00,52.03,52.21,51.81,52.09,649044.0,52.03,52.21,51.81,52.09,649044.0
2021-03-05 09:30:00,52.65,52.73,51.04,51.19,858614.0,52.65,52.73,51.04,51.19,858614.0
2021-03-05 09:40:00,51.13,51.55,50.78,50.81,686241.0,51.13,51.55,50.78,50.81,686241.0
2021-03-05 09:50:00,50.82,50.9,49.75,50.41,1042103.0,50.82,50.9,49.75,50.41,1042103.0
2021-03-05 10:00:00,50.43,50.69,50.2,50.37,520742.0,50.43,50.69,50.2,50.37,520742.0
2021-03-05 10:10:00,50.37,50.46,49.89,50.16,468423.0,50.37,50.46,49.89,50.16,468423.0
2021-03-05 10:20:00,50.13,50.2,49.35,49.43,833971.0,50.13,50.2,49.35,49.43,833971.0
2021-03-05 10:30:00,49.44,49.6,48.7,48.89,955183.0,49.44,49.6,48.7,48.89,955183.0
2021-03-05 10:40:00,48.85,49.29,48.73,49.2,564718.0,48.85,49.29,48.73,49.2,564718.0
2021-03-05 10:50:00,49.2,49.58,49.13,49.18,524378.0,49.2,49.58,49.13,49.18,524378.0
2021-03-05 11:00:00,49.15,49.24,48.68,48.7,448418.0,49.15,49.24,48.68,48.7,448418.0
2021-03-05 11:10:00,48.72,48.92,47.71,47.76,890183.0,48.72,48.92,47.71,47.76,890183.0
2021-03-05 11:20:00,47.78,47.88,46.56,46.91,890766.0,47.78,47.88,46.56,46.91,890766.0
2021-03-05 11:30:00,46.89,48.15,46.88,48.01,722963.0,46.89,48.15,46.88,48.01,722963.0
2021-03-05 11:40:00,48.02,48.24,47.62,48.01,491092.0,48.02,48.24,47.62,48.01,491092.0
2021-03-05 11:50:00,48.01,48.47,47.86,48.35,501222.0,48.01,48.47,47.86,48.35,501222.0
2021-03-05 12:00:00,48.34,48.44,48.12,48.27,340357.0,48.34,48.44,48.12,48.27,340357.0
2021-03-05 12:10:00,48.31,48.77,48.23,48.73,398282.0,48.31,48.77,48.23,48.73,398282.0
2021-03-05 12:20:00,48.73,49.22,48.65,49.06,518667.0,48.73,49.22,48.65,49.06,518667.0
2021-03-05 12:30:00,49.07,49.36,48.89,49.18,460443.0,49.07,49.36,48.89,49.18,460443.0
2021-03-05 12:40:00,49.18,49.55,49.13,49.31,376869.0,49.18,49.55,49.13,49.31,376869.0
2021-03-05 12:50:00,49.3,49.35,48.98,49.2,250222.0,49.3,49.35,48.98,49.2,250222.0
2021-03-05 13:00:00,49.17,49.43,48.92,49.33,215709.0,49.17,49.43,48.92,49.33,215709.0
2021-03-05 13:10:00,49.33,49.65,49.05,49.6,247043.0,49.33,49.65,49.05,49.6,247043.0
2021-03-05 13:20:00,49.61,49.75,49.38,49.72,309544.0,49.61,49.75,49.38,49.72,309544.0
2021-03-05 13:30:00,49.73,49.98,49.58,49.93,241863.0,49.73,49.98,49.58,49.93,241863.0
2021-03-05 13:40:00,49.91,50.12,49.86,50.07,301447.0,49.91,50.12,49.86,50.07,301447.0
2021-03-05 13:50:00,50.07,50.16,49.6,49.95,272076.0,50.07,50.16,49.6,49.95,272076.0
2021-03-05 14:00:00,49.98,50.05,49.15,49.33,358396.0,49.98,50.05,49.15,49.33,358396.0
2021-03-05 14:10:00,49.3,49.58,49.23,49.38,174497.0,49.3,49.58,49.23,49.38,174497.0
2021-03-05 14:20:00,49.36,49.78,49.31,49.75,140492.0,49.36,49.78,49.31,49.75,140492.0
2021-03-05 14:30:00,49.75,49.9,49.66,49.82,148029.0,49.75,49.9,49.66,49.82,148029.0
2021-03-05 14:40:00,49.83,50.06,49.76,50.06,201200.0,49.83,50.06,49.76,50.06,201200.0
2021-03-05 14:50:00,50.07,50.18,49.92,49.93,241596.0,50.07,50.18,49.92,49.93,241596.0
2021-03-05 15:00:00,49.92,50.07,49.82,50.05,232912.0,49.92,50.07,49.82,50.05,232912.0
2021-03-05 15:10:00,50.05,50.37,49.97,50.28,331559.0,50.05,50.37,49.97,50.28,331559.0
2021-03-05 15:20:00,50.29,50.53,50.22,50.37,350358.0,50.29,50.53,50.22,50.37,350358.0
2021-03-05 15:30:00,50.37,50.47,50.13,50.43,330547.0,50.37,50.47,50.13,50.43,330547.0
2021-03-05 15:40:00,50.43,50.46,50.21,50.27,471672.0,50.43,50.46,50.21,50.27,471672.0
2021-03-05 15:50:00,50.28,50.67,50.28,50.52,1221877.0,50.28,50.67,50.28,50.52,1221877.0
2021-03-08 09:30:00,51.35,52.45,51.25,52.33,1185019.0,51.35,52.45,51.25,52.33,1185019.0
2021-03-08 09:40:00,52.36,52.74,51.75,51.76,715349.0,52.36,52.74,51.75,51.76,715349.0
2021-03-08 09:50:00,51.77,51.95,51.34,51.69,486117.0,51.77,51.95,51.34,51.69,486117.0
2021-03-08 10:00:00,51.71,52.37,51.57,52.34,499080.0,51.71,52.37,51.57,52.34,499080.0
2021-03-08 10:10:00,52.36,52.44,51.92,52.05,329319.0,52.36,52.44,51.92,52.05,329319.0
2021-03-08 10:20:00,52.06,52.6,51.99,52.55,357782.0,52.06,52.6,51.99,52.55,357782.0
2021-03-08 10:30:00,52.55,52.9,52.55,52.84,526180.0,52.55,52.9,52.55,52.84,526180.0
2021-03-08 10:40:00,52.86,53.39,52.85,53.15,718344.0,52.86,53.39,52.85,53.15,718344.0
2021-03-08 10:50:00,53.2,53.73,53.16,53.59,627560.0,53.2,53.73,53.16,53.59,627560.0
2021-03-08 11:00:00,53.6,53.87,53.37,53.69,466070.0,53.6,53.87,53.37,53.69,466070.0
2021-03-08 11:10:00,53.69,53.69,53.22,53.66,410333.0,53.69,53.69,53.22,53.66,410333.0
2021-03-08 11:20:00,53.65,54.07,53.65,53.89,549514.0,53.65,54.07,53.65,53.89,549514.0
2021-03-08 11:30:00,53.91,53.93,53.49,53.62,318367.0,53.91,53.93,53.49,53.62,318367.0
2021-03-08 11:40:00,53.62,53.73,53.37,53.59,346690.0,53.62,53.73,53.37,53.59,346690.0
2021-03-08 11:50:00,53.58,53.75,53.33,53.56,343165.0,53.58,53.75,53.33,53.56,343165.0
2021-03-08 12:00:00,53.55,53.66,53.33,53.54,221559.0,53.55,53.66,53.33,53.54,221559.0
2021-03-08 12:10:00,53.55,53.94,53.54,53.74,326702.0,53.55,53.94,53.54,53.74,326702.0
2021-03-08 12:20:00,53.76,54.2,53.76,54.0,433992.0,53.76,54.2,53.76,54.0,433992.0
2021-03-08 12:30:00,54.01,54.05,53.7,53.71,267917.0,54.01,54.05,53.7,53.71,267917.0
2021-03-08 12:40:00,53.71,54.09,53.7,54.04,238332.0,53.71,54.09,53.7,54.04,238332.0
2021-03-08 12:50:00,54.05,54.1,53.75,53.92,203413.0,54.05,54.1,53.75,53.92,203413.0
2021-03-08 13:00:00,53.92,54.14,53.89,54.03,202372.0,53.92,54.14,53.89,54.03,202372.0
2021-03-08 13:10:00,54.03,54.14,53.82,54.04,203274.0,54.03,54.14,53.82,54.04,203274.0
2021-03-08 13:20:00,54.05,54.2,53.96,54.09,198747.0,54.05,54.2,53.96,54.09,198747.0
2021-03-08 13:30:00,54.09,54.13,53.7,53.8,183867.0,54.09,54.13,53.7,53.8,183867.0
2021-03-08 13:40:00,53.8,53.85,53.63,53.67,269034.0,53.8,53.85,53.63,53.67,269034.0
2021-03-08 13:50:00,53.67,53.69,53.22,53.26,386377.0,53.67,53.69,53.22,53.26,386377.0
2021-03-08 14:00:00,53.27,53.9,53.25,53.77,241036.0,53.27,53.9,53.25,53.77,241036.0
2021-03-08 14:10:00,53.75,53.99,53.63,53.75,222939.0,53.75,53.99,53.63,53.75,222939.0
2021-03-08 14:20:00,53.75,54.19,53.68,54.09,251171.0,53.75,54.19,53.68,54.09,251171.0
2021-03-08 14:30:00,54.08,54.15,53.85,53.89,251303.0,54.08,54.15,53.85,53.89,251303.0
2021-03-08 14:40:00,53.89,53.93,53.63,53.69,181011.0,53.89,53.93,53.63,53.69,181011.0
2021-03-08 14:50:00,53.7,53.99,53.67,53.98,151895.0,53.7,53.99,53.67,53.98,151895.0
2021-03-08 15:00:00,53.98,53.98,53.71,53.76,177190.0,53.98,53.98,53.71,53.76,177190.0
2021-03-08 15:10:00,53.75,53.93,53.65,53.73,194937.0,53.75,53.93,53.65,53.73,194937.0
2021-03-08 15:20:00,53.75,53.97,53.74,53.86,146552.0,53.75,53.97,53.74,53.86,146552.0
2021-03-08 15:30:00,53.85,54.19,53.85,54.16,324142.0,53.85,54.19,53.85,54.16,324142.0
2021-03-08 15:40:00,54.14,54.34,54.07,54.18,542526.0,54.14,54.34,54.07,54.18,542526.0
2021-03-08 15:50:00,54.18,54.31,54.02,54.06,1023027.0,54.18,54.31,54.02,54.06,1023027.0
2021-03-09 09:30:00,53.82,53.82,52.16,52.32,1234037.0,53.82,53.82,52.16,52.32,1234037.0
2021-03-09 09:40:00,52.33,53.09,52.07,52.78,976421.0,52.33,53.09,52.07,52.78,976421.0
2021-03-09 09:50:00,52.79,52.86,52.12,52.18,801984.0,52.79,52.86,52.12,52.18,801984.0
2021-03-09 10:00:00,52.2,52.43,51.92,52.22,549904.0,52.2,52.43,51.92,52.22,549904.0
2021-03-09 10:10:00,52.2,52.3,51.8,52.24,504566.0,52.2,52.3,51.8,52.24,504566.0
2021-03-09 10:20:00,52.25,52.31,51.97,52.02,371569.0,52.25,52.31,51.97,52.02,371569.0
2021-03-09 10:30:00,52.02,52.56,51.95,52.47,563294.0,52.02,52.56,51.95,52.47,563294.0
2021-03-09 10:40:00,52.46,52.85,52.24,52.78,502867.0,52.46,52.85,52.24,52.78,502867.0
2021-03-09 10:50:00,52.78,53.34,52.77,53.18,606723.0,52.78,53.34,52.77,53.18,606723.0
2021-03-09 11:00:00,53.18,53.26,52.96,53.16,368214.0,53.18,53.26,52.96,53.16,368214.0
2021-03-09 11:10:00,53.14,53.16,52.86,52.98,192384.0,53.14,53.16,52.86,52.98,192384.0
2021-03-09 11:20:00,52.98,53.02,52.74,52.92,235087.0,52.98,53.02,52.74,52.92,235087.0
2021-03-09 11:30:00,52.93,53.0,52.76,52.89,174226.0,52.93,53.0,52.76,52.89,174226.0
2021-03-09 11:40:00,52.9,53.26,52.86,53.25,179706.0,52.9,53.26,52.86,53.25,179706.0
2021-03-09 11:50:00,53.26,53.43,53.25,53.4,234020.0,53.26,53.43,53.25,53.4,234020.0
2021-03-09 12:00:00,53.4,53.44,53.3,53.38,160123.0,53.4,53.44,53.3,53.38,160123.0
2021-03-09 12:10:00,53.38,53.57,53.33,53.34,203094.0,53.38,53.57,53.33,53.34,203094.0
2021-03-09 12:20:00,53.34,53.67,53.3,53.65,186083.0,53.34,53.67,53.3,53.65,186083.0
2021-03-09 12:30:00,53.65,53.75,53.53,53.57,178795.0,53.65,53.75,53.53,53.57,178795.0
2021-03-09 12:40:00,53.57,53.63,53.4,53.56,172721.0,53.57,53.63,53.4,53.56,172721.0
2021-03-09 12:50:00,53.56,53.58,53.25,53.35,274237.0,53.56,53.58,53.25,53.35,274237.0
2021-03-09 13:00:00,53.36,53.61,53.32,53.57,147586.0,53.36,53.61,53.32,53.57,147586.0
2021-03-09 13:10:00,53.55,53.62,53.39,53.45,99706.0,53.55,53.62,53.39,53.45,99706.0
2021-03-09 13:20:00,53.44,53.55,53.4,53.54,90223.0,53.44,53.55,53.4,53.54,90223.0
2021-03-09 13:30:00,53.54,53.65,53.47,53.58,102291.0,53.54,53.65,53.47,53.58,102291.0
2021-03-09 13:40:00,53.59,53.93,53.54,53.9,267851.0,53.59,53.93,53.54,53.9,267851.0
2021-03-09 13:50:00,53.87,53.89,53.55,53.78,241939.0,53.87,53.89,53.55,53.78,241939.0
2021-03-09 14:00:00,53.78,53.83,53.53,53.59,156740.0,53.78,53.83,53.53,53.59,156740.0
2021-03-09 14:10:00,53.59,53.61,53.47,53.5,140865.0,53.59,53.61,53.47,53.5,140865.0
2021-03-09 14:20:00,53.49,53.57,53.35,53.44,173605.0,53.49,53.57,53.35,53.44,173605.0
2021-03-09 14:30:00,53.45,53.91,53.45,53.89,247573.0,53.45,53.91,53.45,53.89,247573.0
2021-03-09 14:40:00,53.89,53.96,53.76,53.94,179554.0,53.89,53.96,53.76,53.94,179554.0
2021-03-09 14:50:00,53.94,54.05,53.9,53.96,231765.0,53.94,54.05,53.9,53.96,231765.0
2021-03-09 15:00:00,53.96,54.16,53.96,54.11,267365.0,53.96,54.16,53.96,54.11,267365.0
2021-03-09 15:10:00,54.12,54.14,53.97,54.0,184529.0,54.12,54.14,53.97,54.0,184529.0
2021-03-09 15:20:00,53.99,54.0,53.78,53.78,287760.0,53.99,54.0,53.78,53.78,287760.0
2021-03-09 15:30:00,53.77,53.88,53.5,53.62,301614.0,53.77,53.88,53.5,53.62,301614.0
2021-03-09 15:40:00,53.62,53.66,53.44,53.53,283900.0,53.62,53.66,53.44,53.53,283900.0
2021-03-09 15:50:00,53.54,53.6,53.38,53.43,476468.0,53.54,53.6,53.38,53.43,476468.0
2021-03-10 09:30:00,53.43,54.23,53.21,54.11,747503.0,53.43,54.23,53.21,54.11,747503.0
2021-03-10 09:40:00,54.09,54.37,53.73,53.99,518521.0,54.09,54.37,53.73,53.99,518521.0
2021-03-10 09:50:00,53.98,54.07,53.53,53.7,518575.0,53.98,54.07,53.53,53.7,518575.0
2021-03-10 10:00:00,53.7,54.05,53.35,53.48,439213.0,53.7,54.05,53.35,53.48,439213.0
2021-03-10 10:10:00,53.49,53.68,53.29,53.51,335888.0,53.49,53.68,53.29,53.51,335888.0
2021-03-10 10:20:00,53.48,53.53,52.85,52.88,547911.0,53.48,53.53,52.85,52.88,547911.0
2021-03-10 10:30:00,52.9,53.49,52.89,53.05,472541.0,52.9,53.49,52.89,53.05,472541.0
2021-03-10 10:40:00,53.05,53.4,52.86,53.33,283665.0,53.05,53.4,52.86,53.33,283665.0
2021-03-10 10:50:00,53.33,53.33,53.01,53.3,234307.0,53.33,53.33,53.01,53.3,234307.0
2021-03-10 11:00:00,53.31,53.75,53.31,53.44,274372.0,53.31,53.75,53.31,53.44,274372.0
2021-03-10 11:10:00,53.46,53.77,53.4,53.56,268377.0,53.46,53.77,53.4,53.56,268377.0
2021-03-10 11:20:00,53.57,53.67,53.26,53.65,243157.0,53.57,53.67,53.26,53.65,243157.0
2021-03-10 11:30:00,53.66,53.76,53.5,53.76,220539.0,53.66,53.76,53.5,53.76,220539.0
2021-03-10 11:40:00,53.75,53.8,53.43,53.74,304956.0,53.75,53.8,53.43,53.74,304956.0
2021-03-10 11:50:00,53.74,53.92,53.7,53.85,157669.0,53.74,53.92,53.7,53.85,157669.0
2021-03-10 12:00:00,53.87,53.94,53.69,53.72,133412.0,53.87,53.94,53.69,53.72,133412.0
2021-03-10 12:10:00,53.71,53.84,53.64,53.7,165577.0,53.71,53.84,53.64,53.7,165577.0
2021-03-10 12:20:00,53.7,53.72,53.3,53.31,340357.0,53.7,53.72,53.3,53.31,340357.0
2021-03-10 12:30:00,53.31,53.41,53.06,53.07,205213.0,53.31,53.41,53.06,53.07,205213.0
2021-03-10 12:40:00,53.07,53.57,53.0,53.46,265033.0,53.07,53.57,53.0,53.46,265033.0
2021-03-10 12:50:00,53.48,53.55,53.34,53.43,152336.0,53.48,53.55,53.34,53.43,152336.0
2021-03-10 13:00:00,53.4,53.6,53.24,53.57,158443.0,53.4,53.6,53.24,53.57,158443.0
2021-03-10 13:10:00,53.56,53.8,53.46,53.73,324985.0,53.56,53.8,53.46,53.73,324985.0
2021-03-10 13:20:00,53.71,53.85,53.61,53.83,143741.0,53.71,53.85,53.61,53.83,143741.0
2021-03-10 13:30:00,53.84,53.84,53.58,53.72,126242.0,53.84,53.84,53.58,53.72,126242.0
2021-03-10 13:40:00,53.69,53.78,53.53,53.72,115326.0,53.69,53.78,53.53,53.72,115326.0
2021-03-10 13:50:00,53.77,53.92,53.72,53.85,195814.0,53.77,53.92,53.72,53.85,195814.0
2021-03-10 14:00:00,53.86,53.92,53.75,53.79,131905.0,53.86,53.92,53.75,53.79,131905.0
2021-03-10 14:10:00,53.8,54.07,53.79,53.94,275581.0,53.8,54.07,53.79,53.94,275581.0
2021-03-10 14:20:00,53.95,54.07,53.78,54.06,306150.0,53.95,54.07,53.78,54.06,306150.0
2021-03-10 14:30:00,54.07,54.27,54.0,54.25,268895.0,54.07,54.27,54.0,54.25,268895.0
2021-03-10 14:40:00,54.26,54.37,54.2,54.3,279515.0,54.26,54.37,54.2,54.3,279515.0
2021-03-10 14:50:00,54.29,54.31,54.18,54.29,177012.0,54.29,54.31,54.18,54.29,177012.0
2021-03-10 15:00:00,54.28,54.33,53.9,53.96,211162.0,54.28,54.33,53.9,53.96,211162.0
2021-03-10 15:10:00,53.96,54.08,53.83,53.98,262062.0,53.96,54.08,53.83,53.98,262062.0
2021-03-10 15:20:00,53.98,54.03,53.8,53.8,155144.0,53.98,54.03,53.8,53.8,155144.0
2021-03-10 15:30:00,53.8,53.91,53.7,53.89,236677.0,53.8,53.91,53.7,53.89,236677.0
2021-03-10 15:40:00,53.88,54.08,53.82,54.07,214538.0,53.88,54.08,53.82,54.07,214538.0
2021-03-10 15:50:00,54.07,54.07,53.83,53.92,532550.0,54.07,54.07,53.83,53.92,532550.0
2021-03-11 09:30:00,54.35,54.37,53.5,53.87,656223.0,54.35,54.37,53.5,53.87,656223.0
2021-03-11 09:40:00,53.9,54.3,53.56,54.29,486556.0,53.9,54.3,53.56,54.29,486556.0
2021-03-11 09:50:00,54.29,55.87,54.22,55.46,1583580.0,54.29,55.87,54.22,55.46,1583580.0
2021-03-11 10:00:00,55.45,55.48,55.0,55.21,798955.0,55.45,55.48,55.0,55.21,798955.0
2021-03-11 10:10:00,55.22,55.23,54.67,54.73,400801.0,55.22,55.23,54.67,54.73,400801.0
2021-03-11 10:20:00,54.74,55.25,54.73,54.99,298567.0,54.74,55.25,54.73,54.99,298567.0
2021-03-11 10:30:00,54.99,55.33,54.85,55.22,375194.0,54.99,55.33,54.85,55.22,375194.0
2021-03-11 10:40:00,55.21,55.58,55.21,55.35,479193.0,55.21,55.58,55.21,55.35,479193.0
2021-03-11 10:50:00,55.37,55.53,55.11,55.13,235315.0,55.37,55.53,55.11,55.13,235315.0
2021-03-11 11:00:00,55.13,55.52,55.08,55.52,257204.0,55.13,55.52,55.08,55.52,257204.0
2021-03-11 11:10:00,55.52,55.73,55.35,55.42,495753.0,55.52,55.73,55.35,55.42,495753.0
2021-03-11 11:20:00,55.41,55.43,55.08,55.17,273327.0,55.41,55.43,55.08,55.17,273327.0
2021-03-11 11:30:00,55.17,55.3,55.04,55.09,137891.0,55.17,55.3,55.04,55.09,137891.0
2021-03-11 11:40:00,55.1,55.13,54.82,54.92,351390.0,55.1,55.13,54.82,54.92,351390.0
2021-03-11 11:50:00,54.93,54.93,54.53,54.64,405862.0,54.93,54.93,54.53,54.64,405862.0
2021-03-11 12:00:00,54.64,54.72,54.49,54.66,190618.0,54.64,54.72,54.49,54.66,190618.0
2021-03-11 12:10:00,54.68,54.88,54.62,54.86,185879.0,54.68,54.88,54.62,54.86,185879.0
2021-03-11 12:20:00,54.87,54.9,54.72,54.8,112101.0,54.87,54.9,54.72,54.8,112101.0
2021-03-11 12:30:00,54.8,54.83,54.5,54.53,147453.0,54.8,54.83,54.5,54.53,147453.0
2021-03-11 12:40:00,54.51,54.61,54.26,54.29,292579.0,54.51,54.61,54.26,54.29,292579.0
2021-03-11 12:50:00,54.29,54.39,54.22,54.38,240006.0,54.29,54.39,54.22,54.38,240006.0
2021-03-11 13:00:00,54.39,54.49,54.03,54.06,359292.0,54.39,54.49,54.03,54.06,359292.0
2021-03-11 13:10:00,54.06,54.09,53.84,53.91,354505.0,54.06,54.09,53.84,53.91,354505.0
2021-03-11 13:20:00,53.91,54.12,53.86,54.06,192294.0,53.91,54.12,53.86,54.06,192294.0
2021-03-11 13:30:00,54.07,54.12,53.83,53.87,250923.0,54.07,54.12,53.83,53.87,250923.0
2021-03-11 13:40:00,53.87,54.03,53.86,54.0,195912.0,53.87,54.03,53.86,54.0,195912.0
2021-03-11 13:50:00,54.01,54.05,53.86,53.97,143796.0,54.01,54.05,53.86,53.97,143796.0
2021-03-11 14:00:00,53.97,54.25,53.97,54.08,262161.0,53.97,54.25,53.97,54.08,262161.0
2021-03-11 14:10:00,54.08,54.17,53.96,54.16,228788.0,54.08,54.17,53.96,54.16,228788.0
2021-03-11 14:20:00,54.15,54.23,54.09,54.14,289792.0,54.15,54.23,54.09,54.14,289792.0
2021-03-11 14:30:00,54.15,54.25,54.03,54.12,216526.0,54.15,54.25,54.03,54.12,216526.0
2021-03-11 14:40:00,54.12,54.22,53.89,53.9,251145.0,54.12,54.22,53.89,53.9,251145.0
2021-03-11 14:50:00,53.9,54.04,53.82,53.95,269543.0,53.9,54.04,53.82,53.95,269543.0
2021-03-11 15:00:00,53.95,54.08,53.89,53.97,210432.0,53.95,54.08,53.89,53.97,210432.0
2021-03-11 15:10:00,53.95,53.97,53.37,53.71,694110.0,53.95,53.97,53.37,53.71,694110.0
2021-03-11 15:20:00,53.7,53.77,53.67,53.75,278921.0,53.7,53.77,53.67,53.75,278921.0
2021-03-11 15:30:00,53.75,53.84,53.73,53.8,272545.0,53.75,53.84,53.73,53.8,272545.0
2021-03-11 15:40:00,53.79,54.0,53.79,53.98,380027.0,53.79,54.0,53.79,53.98,380027.0
2021-03-11 15:50:00,53.98,54.28,53.92,54.06,902267.0,53.98,54.28,53.92,54.06,902267.0
2021-03-12 09:30:00,53.97,54.6,53.61,54.2,940091.0,53.97,54.6,53.61,54.2,940091.0
2021-03-12 09:40:00,54.23,54.59,54.17,54.27,527386.0,54.23,54.59,54.17,54.27,527386.0
2021-03-12 09:50:00,54.25,54.72,53.97,54.65,638088.0,54.25,54.72,53.97,54.65,638088.0
2021-03-12 10:00:00,54.64,54.95,54.47,54.93,862183.0,54.64,54.95,54.47,54.93,862183.0
2021-03-12 10:10:00,54.93,55.05,54.6,54.95,567140.0,54.93,55.05,54.6,54.95,567140.0
2021-03-12 10:20:00,54.95,55.01,54.65,54.68,369458.0,54.95,55.01,54.65,54.68,369458.0
2021-03-12 10:30:00,54.68,55.02,54.56,54.99,546649.0,54.68,55.02,54.56,54.99,546649.0
2021-03-12 10:40:00,54.99,55.75,54.99,55.42,1133613.0,54.99,55.75,54.99,55.42,1133613.0
2021-03-12 10:50:00,55.44,55.59,55.25,55.28,404515.0,55.44,55.59,55.25,55.28,404515.0
2021-03-12 11:00:00,55.28,55.79,55.22,55.68,979436.0,55.28,55.79,55.22,55.68,979436.0
2021-03-12 11:10:00,55.68,55.89,55.56,55.63,403980.0,55.68,55.89,55.56,55.63,403980.0
2021-03-12 11:20:00,55.64,55.66,55.0,55.32,408911.0,55.64,55.66,55.0,55.32,408911.0
2021-03-12 11:30:00,55.3,55.45,55.12,55.29,259375.0,55.3,55.45,55.12,55.29,259375.0
2021-03-12 11:40:00,55.3,55.47,55.26,55.36,160870.0,55.3,55.47,55.26,55.36,160870.0
2021-03-12 11:50:00,55.36,55.48,55.23,55.47,149231.0,55.36,55.48,55.23,55.47,149231.0
2021-03-12 12:00:00,55.47,55.59,55.39,55.56,233268.0,55.47,55.59,55.39,55.56,233268.0
2021-03-12 12:10:00,55.58,55.71,55.49,55.68,184456.0,55.58,55.71,55.49,55.68,184456.0
2021-03-12 12:20:00,55.7,55.72,55.57,55.7,179280.0,55.7,55.72,55.57,55.7,179280.0
2021-03-12 12:30:00,55.71,55.8,55.55,55.64,234697.0,55.71,55.8,55.55,55.64,234697.0
2021-03-12 12:40:00,55.64,55.64,55.46,55.49,305178.0,55.64,55.64,55.46,55.49,305178.0
2021-03-12 12:50:00,55.49,55.54,55.22,55.23,319096.0,55.49,55.54,55.22,55.23,319096.0
2021-03-12 13:00:00,55.23,55.46,55.07,55.41,282031.0,55.23,55.46,55.07,55.41,282031.0
2021-03-12 13:10:00,55.42,55.72,55.42,55.64,315279.0,55.42,55.72,55.42,55.64,315279.0
2021-03-12 13:20:00,55.65,55.72,55.57,55.67,180684.0,55.65,55.72,55.57,55.67,180684.0
2021-03-12 13:30:00,55.68,55.79,55.55,55.6,226133.0,55.68,55.79,55.55,55.6,226133.0
2021-03-12 13:40:00,55.6,55.76,55.51,55.55,304592.0,55.6,55.76,55.51,55.55,304592.0
2021-03-12 13:50:00,55.54,55.74,55.53,55.74,227687.0,55.54,55.74,55.53,55.74,227687.0
2021-03-12 14:00:00,55.74,55.98,55.73,55.9,394564.0,55.74,55.98,55.73,55.9,394564.0
2021-03-12 14:10:00,55.89,55.93,55.8,55.83,137148.0,55.89,55.93,55.8,55.83,137148.0
2021-03-12 14:20:00,55.83,55.92,55.75,55.91,189544.0,55.83,55.92,55.75,55.91,189544.0
2021-03-12 14:30:00,55.91,56.14,55.77,56.07,528758.0,55.91,56.14,55.77,56.07,528758.0
2021-03-12 14:40:00,56.09,56.39,56.05,56.16,753079.0,56.09,56.39,56.05,56.16,753079.0
2021-03-12 14:50:00,56.15,56.19,55.87,56.0,287706.0,56.15,56.19,55.87,56.0,287706.0
2021-03-12 15:00:00,56.0,56.0,55.68,55.79,376120.0,56.0,56.0,55.68,55.79,376120.0
2021-03-12 15:10:00,55.8,55.85,55.65,55.83,221337.0,55.8,55.85,55.65,55.83,221337.0
2021-03-12 15:20:00,55.84,55.93,55.83,55.88,211244.0,55.84,55.93,55.83,55.88,211244.0
2021-03-12 15:30:00,55.88,56.0,55.84,55.95,289200.0,55.88,56.0,55.84,55.95,289200.0
2021-03-12 15:40:00,55.95,56.27,55.92,56.25,497643.0,55.95,56.27,55.92,56.25,497643.0
2021-03-12 15:50:00,56.25,56.44,56.11,56.29,1358749.0,56.25,56.44,56.11,56.29,1358749.0
2021-03-15 09:30:00,58.25,59.37,57.91,59.0,2586483.0,58.25,59.37,57.91,59.0,2586483.0
2021-03-15 09:40:00,58.98,59.23,58.56,58.93,1534319.0,58.98,59.23,58.56,58.93,1534319.0
2021-03-15 09:50:00,58.92,60.19,58.86,60.18,1608816.0,58.92,60.19,58.86,60.18,1608816.0
2021-03-15 10:00:00,60.19,60.53,59.17,59.17,1580651.0,60.19,60.53,59.17,59.17,1580651.0
2021-03-15 10:10:00,59.16,59.98,59.12,59.82,822536.0,59.16,59.98,59.12,59.82,822536.0
2021-03-15 10:20:00,59.84,60.79,59.71,60.68,1367028.0,59.84,60.79,59.71,60.68,1367028.0
2021-03-15 10:30:00,60.7,61.31,60.65,61.04,1393438.0,60.7,61.31,60.65,61.04,1393438.0
2021-03-15 10:40:00,61.05,61.24,60.52,60.95,1310069.0,61.05,61.24,60.52,60.95,1310069.0
2021-03-15 10:50:00,60.94,61.58,60.89,61.38,1622402.0,60.94,61.58,60.89,61.38,1622402.0
2021-03-15 11:00:00,61.38,61.69,61.2,61.32,920672.0,61.38,61.69,61.2,61.32,920672.0
2021-03-15 11:10:00,61.31,61.38,60.93,61.19,729821.0,61.31,61.38,60.93,61.19,729821.0
2021-03-15 11:20:00,61.17,61.63,60.77,60.9,1040388.0,61.17,61.63,60.77,60.9,1040388.0
2021-03-15 11:30:00,60.88,61.02,59.87,60.0,1192367.0,60.88,61.02,59.87,60.0,1192367.0
2021-03-15 11:40:00,59.99,60.72,59.97,60.29,877065.0,59.99,60.72,59.97,60.29,877065.0
2021-03-15 11:50:00,60.27,60.64,60.18,60.54,405533.0,60.27,60.64,60.18,60.54,405533.0
2021-03-15 12:00:00,60.54,60.77,60.37,60.39,388303.0,60.54,60.77,60.37,60.39,388303.0
2021-03-15 12:10:00,60.41,60.6,60.03,60.21,521281.0,60.41,60.6,60.03,60.21,521281.0
2021-03-15 12:20:00,60.22,60.33,59.88,60.31,457404.0,60.22,60.33,59.88,60.31,457404.0
2021-03-15 12:30:00,60.3,60.34,59.85,60.08,386256.0,60.3,60.34,59.85,60.08,386256.0
2021-03-15 12:40:00,60.07,60.71,60.01,60.68,520074.0,60.07,60.71,60.01,60.68,520074.0
2021-03-15 12:50:00,60.69,60.89,60.43,60.56,507024.0,60.69,60.89,60.43,60.56,507024.0
2021-03-15 13:00:00,60.57,60.85,60.52,60.59,389126.0,60.57,60.85,60.52,60.59,389126.0
2021-03-15 13:10:00,60.59,60.98,60.53,60.94,401995.0,60.59,60.98,60.53,60.94,401995.0
2021-03-15 13:20:00,60.95,61.04,60.84,60.9,303130.0,60.95,61.04,60.84,60.9,303130.0
2021-03-15 13:30:00,60.89,60.98,60.73,60.76,210348.0,60.89,60.98,60.73,60.76,210348.0
2021-03-15 13:40:00,60.78,61.1,60.74,61.09,271212.0,60.78,61.1,60.74,61.09,271212.0
2021-03-15 13:50:00,61.09,61.24,61.0,61.12,307653.0,61.09,61.24,61.0,61.12,307653.0
2021-03-15 14:00:00,61.12,61.31,61.03,61.25,288844.0,61.12,61.31,61.03,61.25,288844.0
2021-03-15 14:10:00,61.23,61.3,61.16,61.21,213508.0,61.23,61.3,61.16,61.21,213508.0
2021-03-15 14:20:00,61.22,61.48,61.16,61.44,345044.0,61.22,61.48,61.16,61.44,345044.0
2021-03-15 14:30:00,61.43,61.57,61.42,61.49,395753.0,61.43,61.57,61.42,61.49,395753.0
2021-03-15 14:40:00,61.47,61.47,61.11,61.11,447656.0,61.47,61.47,61.11,61.11,447656.0
2021-03-15 14:50:00,61.11,61.44,61.08,61.43,338403.0,61.11,61.44,61.08,61.43,338403.0
2021-03-15 15:00:00,61.44,61.51,61.23,61.29,385679.0,61.44,61.51,61.23,61.29,385679.0
2021-03-15 15:10:00,61.29,61.4,61.19,61.29,376236.0,61.29,61.4,61.19,61.29,376236.0
2021-03-15 15:20:00,61.29,61.31,61.02,61.1,398288.0,61.29,61.31,61.02,61.1,398288.0
2021-03-15 15:30:00,61.09,61.17,60.83,60.86,766336.0,61.09,61.17,60.83,60.86,766336.0
2021-03-15 15:40:00,60.86,61.06,60.78,60.8,542094.0,60.86,61.06,60.78,60.8,542094.0
2021-03-15 15:50:00,60.81,61.0,60.52,60.94,1315221.0,60.81,61.0,60.52,60.94,1315221.0
2021-03-16 09:30:00,61.2,61.2,59.89,60.78,1493937.0,61.2,61.2,59.89,60.78,1493937.0
2021-03-16 09:40:00,60.79,60.86,60.01,60.03,814783.0,60.79,60.86,60.01,60.03,814783.0
2021-03-16 09:50:00,60.01,60.56,59.46,60.51,1114803.0,60.01,60.56,59.46,60.51,1114803.0
2021-03-16 10:00:00,60.49,60.63,59.69,59.93,873750.0,60.49,60.63,59.69,59.93,873750.0
2021-03-16 10:10:00,59.91,60.3,59.8,60.13,484938.0,59.91,60.3,59.8,60.13,484938.0
2021-03-16 10:20:00,60.13,60.49,60.02,60.45,357291.0,60.13,60.49,60.02,60.45,357291.0
2021-03-16 10:30:00,60.48,61.0,60.33,60.71,481338.0,60.48,61.0,60.33,60.71,481338.0
2021-03-16 10:40:00,60.7,61.09,60.57,60.76,613549.0,60.7,61.09,60.57,60.76,613549.0
2021-03-16 10:50:00,60.72,60.81,60.58,60.66,328222.0,60.72,60.81,60.58,60.66,328222.0
2021-03-16 11:00:00,60.66,60.66,60.18,60.56,395922.0,60.66,60.66,60.18,60.56,395922.0
2021-03-16 11:10:00,60.56,60.62,60.24,60.59,272755.0,60.56,60.62,60.24,60.59,272755.0
2021-03-16 11:20:00,60.59,60.69,60.36,60.58,235863.0,60.59,60.69,60.36,60.58,235863.0
2021-03-16 11:30:00,60.58,60.78,60.45,60.7,266466.0,60.58,60.78,60.45,60.7,266466.0
2021-03-16 11:40:00,60.68,60.72,60.47,60.56,140519.0,60.68,60.72,60.47,60.56,140519.0
2021-03-16 11:50:00,60.57,60.78,60.47,60.7,199970.0,60.57,60.78,60.47,60.7,199970.0
2021-03-16 12:00:00,60.66,60.79,60.54,60.62,168664.0,60.66,60.79,60.54,60.62,168664.0
2021-03-16 12:10:00,60.63,60.64,60.11,60.17,382303.0,60.63,60.64,60.11,60.17,382303.0
2021-03-16 12:20:00,60.17,60.21,59.88,59.96,508584.0,60.17,60.21,59.88,59.96,508584.0
2021-03-16 12:30:00,59.96,60.39,59.9,60.33,356268.0,59.96,60.39,59.9,60.33,356268.0
2021-03-16 12:40:00,60.32,60.47,60.25,60.37,178344.0,60.32,60.47,60.25,60.37,178344.0
2021-03-16 12:50:00,60.37,60.52,60.28,60.29,175549.0,60.37,60.52,60.28,60.29,175549.0
2021-03-16 13:00:00,60.3,60.44,60.2,60.31,180914.0,60.3,60.44,60.2,60.31,180914.0
2021-03-16 13:10:00,60.3,60.53,60.28,60.47,142416.0,60.3,60.53,60.28,60.47,142416.0
2021-03-16 13:20:00,60.48,60.53,60.34,60.36,106281.0,60.48,60.53,60.34,60.36,106281.0
2021-03-16 13:30:00,60.37,60.48,60.22,60.33,245716.0,60.37,60.48,60.22,60.33,245716.0
2021-03-16 13:40:00,60.34,60.45,60.21,60.37,496413.0,60.34,60.45,60.21,60.37,496413.0
2021-03-16 13:50:00,60.37,60.47,60.01,60.03,231730.0,60.37,60.47,60.01,60.03,231730.0
2021-03-16 14:00:00,60.04,60.09,59.82,59.86,341240.0,60.04,60.09,59.82,59.86,341240.0
2021-03-16 14:10:00,59.87,59.99,59.78,59.83,246177.0,59.87,59.99,59.78,59.83,246177.0
2021-03-16 14:20:00,59.83,59.83,59.4,59.49,400612.0,59.83,59.83,59.4,59.49,400612.0
2021-03-16 14:30:00,59.48,59.83,59.41,59.45,351304.0,59.48,59.83,59.41,59.45,351304.0
2021-03-16 14:40:00,59.45,59.63,59.21,59.61,470272.0,59.45,59.63,59.21,59.61,470272.0
2021-03-16 14:50:00,59.62,59.87,59.6,59.8,317568.0,59.62,59.87,59.6,59.8,317568.0
2021-03-16 15:00:00,59.81,60.07,59.6,60.07,271151.0,59.81,60.07,59.6,60.07,271151.0
2021-03-16 15:10:00,60.08,60.4,60.08,60.31,265923.0,60.08,60.4,60.08,60.31,265923.0
2021-03-16 15:20:00,60.31,60.36,60.17,60.18,197384.0,60.31,60.36,60.17,60.18,197384.0
2021-03-16 15:30:00,60.19,60.37,60.07,60.18,309201.0,60.19,60.37,60.07,60.18,309201.0
2021-03-16 15:40:00,60.17,60.26,59.81,59.82,328268.0,60.17,60.26,59.81,59.82,328268.0
2021-03-16 15:50:00,59.83,60.0,59.77,59.81,614789.0,59.83,60.0,59.77,59.81,614789.0
2021-03-17 09:30:00,59.13,60.56,58.86,60.49,974483.0,59.13,60.56,58.86,60.49,974483.0
2021-03-17 09:40:00,60.47,60.92,60.3,60.48,726756.0,60.47,60.92,60.3,60.48,726756.0
2021-03-17 09:50:00,60.47,61.36,60.47,61.27,812815.0,60.47,61.36,60.47,61.27,812815.0
2021-03-17 10:00:00,61.31,61.4,60.77,60.86,591790.0,61.31,61.4,60.77,60.86,591790.0
2021-03-17 10:10:00,60.86,61.22,60.64,60.9,486816.0,60.86,61.22,60.64,60.9,486816.0
2021-03-17 10:20:00,60.91,60.98,60.46,60.53,493118.0,60.91,60.98,60.46,60.53,493118.0
2021-03-17 10:30:00,60.53,60.63,59.93,60.07,558207.0,60.53,60.63,59.93,60.07,558207.0
2021-03-17 10:40:00,60.08,60.08,59.74,59.83,417886.0,60.08,60.08,59.74,59.83,417886.0
2021-03-17 10:50:00,59.83,60.26,59.81,59.92,304898.0,59.83,60.26,59.81,59.92,304898.0
2021-03-17 11:00:00,59.93,60.11,59.78,60.03,236918.0,59.93,60.11,59.78,60.03,236918.0
2021-03-17 11:10:00,60.04,60.25,59.93,60.05,239206.0,60.04,60.25,59.93,60.05,239206.0
2021-03-17 11:20:00,60.06,60.26,59.89,60.11,153406.0,60.06,60.26,59.89,60.11,153406.0
2021-03-17 11:30:00,60.13,60.53,60.12,60.29,307920.0,60.13,60.53,60.12,60.29,307920.0
2021-03-17 11:40:00,60.27,60.54,60.17,60.35,173067.0,60.27,60.54,60.17,60.35,173067.0
2021-03-17 11:50:00,60.34,60.48,60.21,60.38,128278.0,60.34,60.48,60.21,60.38,128278.0
2021-03-17 12:00:00,60.39,60.98,60.38,60.86,331897.0,60.39,60.98,60.38,60.86,331897.0
2021-03-17 12:10:00,60.85,60.85,60.42,60.49,204744.0,60.85,60.85,60.42,60.49,204744.0
2021-03-17 12:20:00,60.5,60.62,60.31,60.5,157521.0,60.5,60.62,60.31,60.5,157521.0
2021-03-17 12:30:00,60.5,60.66,60.35,60.56,133438.0,60.5,60.66,60.35,60.56,133438.0
2021-03-17 12:40:00,60.55,60.56,60.36,60.42,122953.0,60.55,60.56,60.36,60.42,122953.0
2021-03-17 12:50:00,60.41,60.6,60.33,60.36,85414.0,60.41,60.6,60.33,60.36,85414.0
2021-03-17 13:00:00,60.35,60.52,60.31,60.42,100131.0,60.35,60.52,60.31,60.42,100131.0
2021-03-17 13:10:00,60.43,60.6,60.43,60.56,87987.0,60.43,60.6,60.43,60.56,87987.0
2021-03-17 13:20:00,60.53,60.66,60.48,60.48,107733.0,60.53,60.66,60.48,60.48,107733.0
2021-03-17 13:30:00,60.47,60.57,60.38,60.52,89040.0,60.47,60.57,60.38,60.52,89040.0
2021-03-17 13:40:00,60.51,60.64,60.48,60.57,86528.0,60.51,60.64,60.48,60.57,86528.0
2021-03-17 13:50:00,60.56,60.76,60.55,60.67,161149.0,60.56,60.76,60.55,60.67,161149.0
2021-03-17 14:00:00,60.71,61.35,60.71,61.29,766750.0,60.71,61.35,60.71,61.29,766750.0
2021-03-17 14:10:00,61.35,61.59,60.97,61.09,535253.0,61.35,61.59,60.97,61.09,535253.0
2021-03-17 14:20:00,61.1,61.42,60.98,61.26,344571.0,61.1,61.42,60.98,61.26,344571.0
2021-03-17 14:30:00,61.28,61.67,61.13,61.46,409387.0,61.28,61.67,61.13,61.46,409387.0
2021-03-17 14:40:00,61.46,61.96,61.46,61.89,545773.0,61.46,61.96,61.46,61.89,545773.0
2021-03-17 14:50:00,61.89,62.2,61.78,61.98,729575.0,61.89,62.2,61.78,61.98,729575.0
2021-03-17 15:00:00,61.99,62.22,61.81,62.14,476850.0,61.99,62.22,61.81,62.14,476850.0
2021-03-17 15:10:00,62.13,62.56,61.94,62.47,770769.0,62.13,62.56,61.94,62.47,770769.0
2021-03-17 15:20:00,62.47,62.52,62.0,62.2,453531.0,62.47,62.52,62.0,62.2,453531.0
2021-03-17 15:30:00,62.2,62.36,62.0,62.24,462521.0,62.2,62.36,62.0,62.24,462521.0
2021-03-17 15:40:00,62.25,62.4,62.19,62.31,448943.0,62.25,62.4,62.19,62.31,448943.0
2021-03-17 15:50:00,62.3,62.48,62.25,62.46,841482.0,62.3,62.48,62.25,62.46,841482.0
2021-03-18 09:30:00,62.17,62.44,61.64,61.79,922286.0,62.17,62.44,61.64,61.79,922286.0
2021-03-18 09:40:00,61.79,61.81,60.97,61.11,803552.0,61.79,61.81,60.97,61.11,803552.0
2021-03-18 09:50:00,61.11,61.93,61.03,61.85,518544.0,61.11,61.93,61.03,61.85,518544.0
2021-03-18 10:00:00,61.89,61.91,61.47,61.55,343834.0,61.89,61.91,61.47,61.55,343834.0
2021-03-18 10:10:00,61.59,62.13,61.47,62.1,401646.0,61.59,62.13,61.47,62.1,401646.0
2021-03-18 10:20:00,62.12,62.44,61.92,62.38,354490.0,62.12,62.44,61.92,62.38,354490.0
2021-03-18 10:30:00,62.37,62.98,62.31,62.88,476624.0,62.37,62.98,62.31,62.88,476624.0
2021-03-18 10:40:00,62.88,62.92,62.7,62.83,342602.0,62.88,62.92,62.7,62.83,342602.0
2021-03-18 10:50:00,62.83,62.91,62.59,62.73,246640.0,62.83,62.91,62.59,62.73,246640.0
2021-03-18 11:00:00,62.76,63.02,62.71,62.96,358814.0,62.76,63.02,62.71,62.96,358814.0
2021-03-18 11:10:00,62.95,63.31,62.91,63.15,347804.0,62.95,63.31,62.91,63.15,347804.0
2021-03-18 11:20:00,63.17,63.19,62.76,62.91,323674.0,63.17,63.19,62.76,62.91,323674.0
2021-03-18 11:30:00,62.95,63.22,62.87,62.89,338190.0,62.95,63.22,62.87,62.89,338190.0
2021-03-18 11:40:00,62.91,63.07,62.55,62.56,363500.0,62.91,63.07,62.55,62.56,363500.0
2021-03-18 11:50:00,62.56,62.71,62.5,62.68,266584.0,62.56,62.71,62.5,62.68,266584.0
2021-03-18 12:00:00,62.7,62.8,62.41,62.49,192704.0,62.7,62.8,62.41,62.49,192704.0
2021-03-18 12:10:00,62.52,62.69,62.43,62.47,180800.0,62.52,62.69,62.43,62.47,180800.0
2021-03-18 12:20:00,62.46,63.45,62.45,63.31,447133.0,62.46,63.45,62.45,63.31,447133.0
2021-03-18 12:30:00,63.31,63.7,63.12,63.38,976490.0,63.31,63.7,63.12,63.38,976490.0
2021-03-18 12:40:00,63.38,63.42,62.95,62.96,354230.0,63.38,63.42,62.95,62.96,354230.0
2021-03-18 12:50:00,62.96,62.99,62.37,62.51,428189.0,62.96,62.99,62.37,62.51,428189.0
2021-03-18 13:00:00,62.52,62.67,62.4,62.63,309949.0,62.52,62.67,62.4,62.63,309949.0
2021-03-18 13:10:00,62.61,62.69,62.48,62.49,199497.0,62.61,62.69,62.48,62.49,199497.0
2021-03-18 13:20:00,62.47,62.65,62.46,62.51,278688.0,62.47,62.65,62.46,62.51,278688.0
2021-03-18 13:30:00,62.5,62.59,62.42,62.58,179617.0,62.5,62.59,62.42,62.58,179617.0
2021-03-18 13:40:00,62.58,62.8,62.48,62.49,287597.0,62.58,62.8,62.48,62.49,287597.0
2021-03-18 13:50:00,62.5,62.65,62.48,62.53,120678.0,62.5,62.65,62.48,62.53,120678.0
2021-03-18 14:00:00,62.53,62.54,62.26,62.39,348648.0,62.53,62.54,62.26,62.39,348648.0
2021-03-18 14:10:00,62.38,62.39,61.95,61.96,397056.0,62.38,62.39,61.95,61.96,397056.0
2021-03-18 14:20:00,61.97,62.15,61.94,62.02,219973.0,61.97,62.15,61.94,62.02,219973.0
2021-03-18 14:30:00,62.02,62.13,61.65,61.89,359315.0,62.02,62.13,61.65,61.89,359315.0
2021-03-18 14:40:00,61.87,61.9,61.45,61.73,557036.0,61.87,61.9,61.45,61.73,557036.0
2021-03-18 14:50:00,61.72,61.8,61.53,61.75,462180.0,61.72,61.8,61.53,61.75,462180.0
2021-03-18 15:00:00,61.75,61.75,61.39,61.46,235058.0,61.75,61.75,61.39,61.46,235058.0
2021-03-18 15:10:00,61.45,61.69,61.39,61.45,286819.0,61.45,61.69,61.39,61.45,286819.0
2021-03-18 15:20:00,61.44,61.47,61.18,61.41,402210.0,61.44,61.47,61.18,61.41,402210.0
2021-03-18 15:30:00,61.39,61.39,60.93,60.94,523994.0,61.39,61.39,60.93,60.94,523994.0
2021-03-18 15:40:00,60.96,61.03,60.58,60.6,330979.0,60.96,61.03,60.58,60.6,330979.0
2021-03-18 15:50:00,60.6,60.94,60.58,60.81,1221822.0,60.6,60.94,60.58,60.81,1221822.0
2021-03-19 09:30:00,60.9,60.95,59.57,59.65,1289168.0,60.9,60.95,59.57,59.65,1289168.0
2021-03-19 09:40:00,59.61,59.63,58.64,59.04,1027477.0,59.61,59.63,58.64,59.04,1027477.0
2021-03-19 09:50:00,59.03,60.07,59.02,59.35,622742.0,59.03,60.07,59.02,59.35,622742.0
2021-03-19 10:00:00,59.34,59.49,58.87,59.01,518784.0,59.34,59.49,58.87,59.01,518784.0
2021-03-19 10:10:00,59.02,59.53,58.88,59.53,443346.0,59.02,59.53,58.88,59.53,443346.0
2021-03-19 10:20:00,59.53,59.75,59.39,59.57,404442.0,59.53,59.75,59.39,59.57,404442.0
2021-03-19 10:30:00,59.56,59.6,59.09,59.41,287513.0,59.56,59.6,59.09,59.41,287513.0
2021-03-19 10:40:00,59.42,59.88,59.25,59.77,377297.0,59.42,59.88,59.25,59.77,377297.0
2021-03-19 10:50:00,59.78,60.22,59.72,59.82,415774.0,59.78,60.22,59.72,59.82,415774.0
2021-03-19 11:00:00,59.81,60.02,59.61,59.63,304781.0,59.81,60.02,59.61,59.63,304781.0
2021-03-19 11:10:00,59.7,59.88,59.36,59.82,291630.0,59.7,59.88,59.36,59.82,291630.0
2021-03-19 11:20:00,59.82,59.98,59.44,59.57,227652.0,59.82,59.98,59.44,59.57,227652.0
2021-03-19 11:30:00,59.57,59.89,59.46,59.89,145168.0,59.57,59.89,59.46,59.89,145168.0
2021-03-19 11:40:00,59.89,60.17,59.86,60.13,297941.0,59.89,60.17,59.86,60.13,297941.0
2021-03-19 11:50:00,60.1,60.19,59.95,59.95,228440.0,60.1,60.19,59.95,59.95,228440.0
2021-03-19 12:00:00,59.98,60.18,59.98,60.09,170404.0,59.98,60.18,59.98,60.09,170404.0
2021-03-19 12:10:00,60.1,60.22,59.91,60.11,189641.0,60.1,60.22,59.91,60.11,189641.0
2021-03-19 12:20:00,60.1,60.44,60.05,60.37,211683.0,60.1,60.44,60.05,60.37,211683.0
2021-03-19 12:30:00,60.36,60.44,60.23,60.26,135040.0,60.36,60.44,60.23,60.26,135040.0
2021-03-19 12:40:00,60.25,60.56,60.25,60.53,213395.0,60.25,60.56,60.25,60.53,213395.0
2021-03-19 12:50:00,60.54,60.54,60.3,60.33,213059.0,60.54,60.54,60.3,60.33,213059.0
2021-03-19 13:00:00,60.33,60.34,60.12,60.22,163958.0,60.33,60.34,60.12,60.22,163958.0
2021-03-19 13:10:00,60.25,60.26,60.06,60.21,107720.0,60.25,60.26,60.06,60.21,107720.0
2021-03-19 13:20:00,60.23,60.29,60.02,60.04,131059.0,60.23,60.29,60.02,60.04,131059.0
2021-03-19 13:30:00,60.05,60.19,59.83,60.14,217115.0,60.05,60.19,59.83,60.14,217115.0
2021-03-19 13:40:00,60.14,60.22,60.05,60.17,147744.0,60.14,60.22,60.05,60.17,147744.0
2021-03-19 13:50:00,60.17,60.25,60.01,60.1,134245.0,60.17,60.25,60.01,60.1,134245.0
2021-03-19 14:00:00,60.1,60.3,60.04,60.15,147779.0,60.1,60.3,60.04,60.15,147779.0
2021-03-19 14:10:00,60.16,60.47,60.12,60.29,277103.0,60.16,60.47,60.12,60.29,277103.0
2021-03-19 14:20:00,60.28,60.36,60.03,60.34,186737.0,60.28,60.36,60.03,60.34,186737.0
2021-03-19 14:30:00,60.35,60.54,60.34,60.5,220685.0,60.35,60.54,60.34,60.5,220685.0
2021-03-19 14:40:00,60.5,60.54,60.29,60.38,215725.0,60.5,60.54,60.29,60.38,215725.0
2021-03-19 14:50:00,60.35,60.49,60.26,60.47,249028.0,60.35,60.49,60.26,60.47,249028.0
2021-03-19 15:00:00,60.48,60.48,60.17,60.25,169838.0,60.48,60.48,60.17,60.25,169838.0
2021-03-19 15:10:00,60.26,60.52,60.25,60.43,150844.0,60.26,60.52,60.25,60.43,150844.0
2021-03-19 15:20:00,60.45,60.61,60.43,60.52,174179.0,60.45,60.61,60.43,60.52,174179.0
2021-03-19 15:30:00,60.52,60.8,60.47,60.74,281352.0,60.52,60.8,60.47,60.74,281352.0
2021-03-19 15:40:00,60.73,60.77,60.52,60.67,310935.0,60.73,60.77,60.52,60.67,310935.0
2021-03-19 15:50:00,60.65,60.95,60.61,60.77,967286.0,60.65,60.95,60.61,60.77,967286.0
2021-03-22 09:30:00,59.86,60.2,59.27,59.62,649522.0,59.86,60.2,59.27,59.62,649522.0
2021-03-22 09:40:00,59.62,59.64,58.97,59.29,753724.0,59.62,59.64,58.97,59.29,753724.0
2021-03-22 09:50:00,59.31,59.39,58.73,58.89,440109.0,59.31,59.39,58.73,58.89,440109.0
2021-03-22 10:00:00,58.87,59.08,58.66,58.72,386492.0,58.87,59.08,58.66,58.72,386492.0
2021-03-22 10:10:00,58.76,58.95,58.28,58.47,487305.0,58.76,58.95,58.28,58.47,487305.0
2021-03-22 10:20:00,58.48,58.74,58.21,58.7,374592.0,58.48,58.74,58.21,58.7,374592.0
2021-03-22 10:30:00,58.71,58.91,58.59,58.82,258522.0,58.71,58.91,58.59,58.82,258522.0
2021-03-22 10:40:00,58.84,58.98,58.61,58.8,267287.0,58.84,58.98,58.61,58.8,267287.0
2021-03-22 10:50:00,58.8,58.95,58.45,58.5,241375.0,58.8,58.95,58.45,58.5,241375.0
2021-03-22 11:00:00,58.5,58.61,58.24,58.56,371339.0,58.5,58.61,58.24,58.56,371339.0
2021-03-22 11:10:00,58.57,58.63,58.42,58.62,146013.0,58.57,58.63,58.42,58.62,146013.0
2021-03-22 11:20:00,58.61,58.8,58.61,58.72,144853.0,58.61,58.8,58.61,58.72,144853.0
2021-03-22 11:30:00,58.74,58.82,58.61,58.79,190487.0,58.74,58.82,58.61,58.79,190487.0
2021-03-22 11:40:00,58.8,58.84,58.68,58.73,204089.0,58.8,58.84,58.68,58.73,204089.0
2021-03-22 11:50:00,58.74,58.85,58.64,58.75,119901.0,58.74,58.85,58.64,58.75,119901.0
2021-03-22 12:00:00,58.76,58.92,58.69,58.77,122725.0,58.76,58.92,58.69,58.77,122725.0
2021-03-22 12:10:00,58.78,58.89,58.71,58.73,113736.0,58.78,58.89,58.71,58.73,113736.0
2021-03-22 12:20:00,58.74,58.74,58.48,58.53,156178.0,58.74,58.74,58.48,58.53,156178.0
2021-03-22 12:30:00,58.55,58.73,58.48,58.71,167763.0,58.55,58.73,58.48,58.71,167763.0
2021-03-22 12:40:00,58.72,58.9,58.71,58.88,195688.0,58.72,58.9,58.71,58.88,195688.0
2021-03-22 12:50:00,58.85,58.94,58.73,58.85,127223.0,58.85,58.94,58.73,58.85,127223.0
2021-03-22 13:00:00,58.85,59.02,58.75,58.78,139594.0,58.85,59.02,58.75,58.78,139594.0
2021-03-22 13:10:00,58.79,58.93,58.77,58.9,94944.0,58.79,58.93,58.77,58.9,94944.0
2021-03-22 13:20:00,58.91,59.07,58.88,59.07,106214.0,58.91,59.07,58.88,59.07,106214.0
2021-03-22 13:30:00,59.06,59.2,59.06,59.11,157173.0,59.06,59.2,59.06,59.11,157173.0
2021-03-22 13:40:00,59.12,59.34,59.09,59.16,134104.0,59.12,59.34,59.09,59.16,134104.0
2021-03-22 13:50:00,59.16,59.31,59.14,59.27,110071.0,59.16,59.31,59.14,59.27,110071.0
2021-03-22 14:00:00,59.24,59.3,59.19,59.3,63988.0,59.24,59.3,59.19,59.3,63988.0
2021-03-22 14:10:00,59.28,59.28,59.0,59.07,138530.0,59.28,59.28,59.0,59.07,138530.0
2021-03-22 14:20:00,59.06,59.26,59.03,59.19,129681.0,59.06,59.26,59.03,59.19,129681.0
2021-03-22 14:30:00,59.2,59.33,59.15,59.24,137109.0,59.2,59.33,59.15,59.24,137109.0
2021-03-22 14:40:00,59.24,59.3,59.11,59.18,146211.0,59.24,59.3,59.11,59.18,146211.0
2021-03-22 14:50:00,59.19,59.22,58.9,58.93,201571.0,59.19,59.22,58.9,58.93,201571.0
2021-03-22 15:00:00,58.94,59.07,58.94,59.07,150608.0,58.94,59.07,58.94,59.07,150608.0
2021-03-22 15:10:00,59.07,59.09,58.75,58.76,314079.0,59.07,59.09,58.75,58.76,314079.0
2021-03-22 15:20:00,58.77,58.91,58.62,58.65,166537.0,58.77,58.91,58.62,58.65,166537.0
2021-03-22 15:30:00,58.64,58.72,58.45,58.49,229985.0,58.64,58.72,58.45,58.49,229985.0
2021-03-22 15:40:00,58.49,58.63,58.32,58.34,436842.0,58.49,58.63,58.32,58.34,436842.0
2021-03-22 15:50:00,58.34,58.45,58.3,58.32,672044.0,58.34,58.45,58.3,58.32,672044.0
2021-03-23 09:30:00,57.18,58.04,56.32,57.9,1208933.0,57.18,58.04,56.32,57.9,1208933.0
2021-03-23 09:40:00,57.88,58.08,57.4,57.44,538794.0,57.88,58.08,57.4,57.44,538794.0
2021-03-23 09:50:00,57.44,57.58,56.84,57.2,554064.0,57.44,57.58,56.84,57.2,554064.0
2021-03-23 10:00:00,57.2,57.38,56.52,56.79,518930.0,57.2,57.38,56.52,56.79,518930.0
2021-03-23 10:10:00,56.8,57.08,56.65,57.03,326877.0,56.8,57.08,56.65,57.03,326877.0
2021-03-23 10:20:00,57.02,57.12,56.27,56.3,668585.0,57.02,57.12,56.27,56.3,668585.0
2021-03-23 10:30:00,56.29,56.29,55.63,55.76,1133322.0,56.29,56.29,55.63,55.76,1133322.0
2021-03-23 10:40:00,55.75,56.03,55.64,55.86,561416.0,55.75,56.03,55.64,55.86,561416.0
2021-03-23 10:50:00,55.85,55.85,55.51,55.7,528443.0,55.85,55.85,55.51,55.7,528443.0
2021-03-23 11:00:00,55.7,55.72,55.23,55.44,589614.0,55.7,55.72,55.23,55.44,589614.0
2021-03-23 11:10:00,55.43,55.91,55.35,55.88,460959.0,55.43,55.91,55.35,55.88,460959.0
2021-03-23 11:20:00,55.89,56.2,55.87,55.95,571501.0,55.89,56.2,55.87,55.95,571501.0
2021-03-23 11:30:00,55.96,55.97,55.5,55.55,331314.0,55.96,55.97,55.5,55.55,331314.0
2021-03-23 11:40:00,55.55,55.58,55.38,55.4,264442.0,55.55,55.58,55.38,55.4,264442.0
2021-03-23 11:50:00,55.42,55.6,55.32,55.57,247406.0,55.42,55.6,55.32,55.57,247406.0
2021-03-23 12:00:00,55.58,55.62,55.24,55.33,311667.0,55.58,55.62,55.24,55.33,311667.0
2021-03-23 12:10:00,55.33,55.36,55.1,55.16,318833.0,55.33,55.36,55.1,55.16,318833.0
2021-03-23 12:20:00,55.16,55.39,55.13,55.38,192715.0,55.16,55.39,55.13,55.38,192715.0
2021-03-23 12:30:00,55.38,55.56,55.31,55.4,376347.0,55.38,55.56,55.31,55.4,376347.0
2021-03-23 12:40:00,55.41,55.46,55.28,55.36,185981.0,55.41,55.46,55.28,55.36,185981.0
2021-03-23 12:50:00,55.37,55.53,55.33,55.45,184095.0,55.37,55.53,55.33,55.45,184095.0
2021-03-23 13:00:00,55.47,55.48,55.16,55.18,266537.0,55.47,55.48,55.16,55.18,266537.0
2021-03-23 13:10:00,55.18,55.26,55.15,55.23,131723.0,55.18,55.26,55.15,55.23,131723.0
2021-03-23 13:20:00,55.24,55.29,55.17,55.2,174454.0,55.24,55.29,55.17,55.2,174454.0
2021-03-23 13:30:00,55.2,55.39,55.05,55.06,285966.0,55.2,55.39,55.05,55.06,285966.0
2021-03-23 13:40:00,55.05,55.08,54.81,54.84,512219.0,55.05,55.08,54.81,54.84,512219.0
2021-03-23 13:50:00,54.85,55.12,54.82,54.88,309481.0,54.85,55.12,54.82,54.88,309481.0
2021-03-23 14:00:00,54.87,54.88,54.63,54.81,527762.0,54.87,54.88,54.63,54.81,527762.0
2021-03-23 14:10:00,54.8,54.93,54.67,54.71,252922.0,54.8,54.93,54.67,54.71,252922.0
2021-03-23 14:20:00,54.72,54.84,54.58,54.64,242434.0,54.72,54.84,54.58,54.64,242434.0
2021-03-23 14:30:00,54.64,54.66,54.25,54.3,479348.0,54.64,54.66,54.25,54.3,479348.0
2021-03-23 14:40:00,54.3,54.53,54.18,54.51,383388.0,54.3,54.53,54.18,54.51,383388.0
2021-03-23 14:50:00,54.5,54.57,54.26,54.28,299027.0,54.5,54.57,54.26,54.28,299027.0
2021-03-23 15:00:00,54.27,54.66,54.12,54.46,518971.0,54.27,54.66,54.12,54.46,518971.0
2021-03-23 15:10:00,54.46,54.48,53.85,54.14,736341.0,54.46,54.48,53.85,54.14,736341.0
2021-03-23 15:20:00,54.13,54.42,54.01,54.32,501066.0,54.13,54.42,54.01,54.32,501066.0
2021-03-23 15:30:00,54.31,54.31,54.08,54.13,456829.0,54.31,54.31,54.08,54.13,456829.0
2021-03-23 15:40:00,54.14,54.47,54.08,54.34,618012.0,54.14,54.47,54.08,54.34,618012.0
2021-03-23 15:50:00,54.34,54.45,54.21,54.35,794009.0,54.34,54.45,54.21,54.35,794009.0
2021-03-24 09:30:00,55.66,56.43,55.47,56.2,1249333.0,55.66,56.43,55.47,56.2,1249333.0
2021-03-24 09:40:00,56.21,56.96,56.19,56.75,932215.0,56.21,56.96,56.19,56.75,932215.0
2021-03-24 09:50:00,56.76,56.89,55.96,56.47,867399.0,56.76,56.89,55.96,56.47,867399.0
2021-03-24 10:00:00,56.45,56.88,56.03,56.05,872440.0,56.45,56.88,56.03,56.05,872440.0
2021-03-24 10:10:00,56.06,56.44,55.81,55.81,429486.0,56.06,56.44,55.81,55.81,429486.0
2021-03-24 10:20:00,55.83,56.04,55.68,56.02,366764.0,55.83,56.04,55.68,56.02,366764.0
2021-03-24 10:30:00,56.02,56.66,55.72,56.5,470861.0,56.02,56.66,55.72,56.5,470861.0
2021-03-24 10:40:00,56.52,56.82,56.35,56.63,334917.0,56.52,56.82,56.35,56.63,334917.0
2021-03-24 10:50:00,56.62,56.84,56.6,56.7,236625.0,56.62,56.84,56.6,56.7,236625.0
2021-03-24 11:00:00,56.71,56.77,56.34,56.56,217522.0,56.71,56.77,56.34,56.56,217522.0
2021-03-24 11:10:00,56.57,56.7,56.15,56.19,248920.0,56.57,56.7,56.15,56.19,248920.0
2021-03-24 11:20:00,56.19,56.35,56.08,56.35,227738.0,56.19,56.35,56.08,56.35,227738.0
2021-03-24 11:30:00,56.36,56.36,56.04,56.04,164407.0,56.36,56.36,56.04,56.04,164407.0
2021-03-24 11:40:00,56.05,56.18,55.94,56.05,255300.0,56.05,56.18,55.94,56.05,255300.0
2021-03-24 11:50:00,56.04,56.14,55.77,56.09,242657.0,56.04,56.14,55.77,56.09,242657.0
2021-03-24 12:00:00,56.09,56.14,55.95,56.12,193223.0,56.09,56.14,55.95,56.12,193223.0
2021-03-24 12:10:00,56.12,56.15,55.88,56.12,219410.0,56.12,56.15,55.88,56.12,219410.0
2021-03-24 12:20:00,56.13,56.25,55.97,56.04,186519.0,56.13,56.25,55.97,56.04,186519.0
2021-03-24 12:30:00,56.04,56.06,55.67,55.95,278602.0,56.04,56.06,55.67,55.95,278602.0
2021-03-24 12:40:00,56.0,56.23,55.93,55.96,245369.0,56.0,56.23,55.93,55.96,245369.0
2021-03-24 12:50:00,55.96,56.17,55.82,56.16,133991.0,55.96,56.17,55.82,56.16,133991.0
2021-03-24 13:00:00,56.16,56.18,55.8,55.94,173397.0,56.16,56.18,55.8,55.94,173397.0
2021-03-24 13:10:00,55.93,55.93,55.51,55.53,262817.0,55.93,55.93,55.51,55.53,262817.0
2021-03-24 13:20:00,55.51,55.71,55.48,55.58,193979.0,55.51,55.71,55.48,55.58,193979.0
2021-03-24 13:30:00,55.59,55.82,55.55,55.78,198426.0,55.59,55.82,55.55,55.78,198426.0
2021-03-24 13:40:00,55.77,55.85,55.45,55.73,305498.0,55.77,55.85,55.45,55.73,305498.0
2021-03-24 13:50:00,55.75,55.84,55.59,55.65,219424.0,55.75,55.84,55.59,55.65,219424.0
2021-03-24 14:00:00,55.68,55.81,55.58,55.75,81433.0,55.68,55.81,55.58,55.75,81433.0
2021-03-24 14:10:00,55.75,55.81,54.91,55.2,442699.0,55.75,55.81,54.91,55.2,442699.0
2021-03-24 14:20:00,55.21,55.38,54.97,54.99,294039.0,55.21,55.38,54.97,54.99,294039.0
2021-03-24 14:30:00,54.97,54.98,54.37,54.39,576706.0,54.97,54.98,54.37,54.39,576706.0
2021-03-24 14:40:00,54.38,54.7,54.08,54.65,591019.0,54.38,54.7,54.08,54.65,591019.0
2021-03-24 14:50:00,54.64,54.71,54.27,54.4,297804.0,54.64,54.71,54.27,54.4,297804.0
2021-03-24 15:00:00,54.39,54.77,54.35,54.64,256144.0,54.39,54.77,54.35,54.64,256144.0
2021-03-24 15:10:00,54.64,54.93,54.58,54.82,238707.0,54.64,54.93,54.58,54.82,238707.0
2021-03-24 15:20:00,54.82,54.86,54.35,54.49,332570.0,54.82,54.86,54.35,54.49,332570.0
2021-03-24 15:30:00,54.5,54.58,54.33,54.42,462350.0,54.5,54.58,54.33,54.42,462350.0
2021-03-24 15:40:00,54.43,54.45,54.1,54.12,487672.0,54.43,54.45,54.1,54.12,487672.0
2021-03-24 15:50:00,54.11,54.22,53.78,53.84,750124.0,54.11,54.22,53.78,53.84,750124.0
2021-03-25 09:30:00,52.95,53.57,52.03,53.12,1221877.0,52.95,53.57,52.03,53.12,1221877.0
2021-03-25 09:40:00,53.14,53.77,52.99,53.37,661918.0,53.14,53.77,52.99,53.37,661918.0
2021-03-25 09:50:00,53.36,53.44,52.74,52.99,633890.0,53.36,53.44,52.74,52.99,633890.0
2021-03-25 10:00:00,52.98,53.71,52.83,53.57,531663.0,52.98,53.71,52.83,53.57,531663.0
2021-03-25 10:10:00,53.57,53.87,53.46,53.77,455048.0,53.57,53.87,53.46,53.77,455048.0
2021-03-25 10:20:00,53.81,54.34,53.72,54.03,536292.0,53.81,54.34,53.72,54.03,536292.0
2021-03-25 10:30:00,54.01,54.19,53.44,53.66,500050.0,54.01,54.19,53.44,53.66,500050.0
2021-03-25 10:40:00,53.69,53.7,53.04,53.09,398681.0,53.69,53.7,53.04,53.09,398681.0
2021-03-25 10:50:00,53.09,53.15,52.72,53.15,540758.0,53.09,53.15,52.72,53.15,540758.0
2021-03-25 11:00:00,53.13,53.24,52.83,53.14,402760.0,53.13,53.24,52.83,53.14,402760.0
2021-03-25 11:10:00,53.13,53.63,52.97,53.6,349430.0,53.13,53.63,52.97,53.6,349430.0
2021-03-25 11:20:00,53.57,53.72,53.42,53.71,307651.0,53.57,53.72,53.42,53.71,307651.0
2021-03-25 11:30:00,53.71,54.29,53.68,54.15,616196.0,53.71,54.29,53.68,54.15,616196.0
2021-03-25 11:40:00,54.13,54.49,54.03,54.4,454482.0,54.13,54.49,54.03,54.4,454482.0
2021-03-25 11:50:00,54.42,55.04,54.32,55.02,542550.0,54.42,55.04,54.32,55.02,542550.0
2021-03-25 12:00:00,55.0,55.75,55.0,55.23,944046.0,55.0,55.75,55.0,55.23,944046.0
2021-03-25 12:10:00,55.25,55.54,55.04,55.47,479646.0,55.25,55.54,55.04,55.47,479646.0
2021-03-25 12:20:00,55.45,55.72,55.3,55.61,355360.0,55.45,55.72,55.3,55.61,355360.0
2021-03-25 12:30:00,55.63,56.18,55.09,55.57,1234385.0,55.63,56.18,55.09,55.57,1234385.0
2021-03-25 12:40:00,55.6,56.29,55.59,56.16,471871.0,55.6,56.29,55.59,56.16,471871.0
2021-03-25 12:50:00,56.15,56.22,55.73,55.79,359597.0,56.15,56.22,55.73,55.79,359597.0
2021-03-25 13:00:00,55.78,55.87,55.38,55.76,453758.0,55.78,55.87,55.38,55.76,453758.0
2021-03-25 13:10:00,55.76,56.0,55.67,55.83,311158.0,55.76,56.0,55.67,55.83,311158.0
2021-03-25 13:20:00,55.84,55.91,55.37,55.44,386933.0,55.84,55.91,55.37,55.44,386933.0
2021-03-25 13:30:00,55.45,55.53,55.13,55.34,354940.0,55.45,55.53,55.13,55.34,354940.0
2021-03-25 13:40:00,55.36,55.82,55.36,55.43,278225.0,55.36,55.82,55.36,55.43,278225.0
2021-03-25 13:50:00,55.44,55.58,55.13,55.16,245418.0,55.44,55.58,55.13,55.16,245418.0
2021-03-25 14:00:00,55.16,55.35,55.07,55.23,191322.0,55.16,55.35,55.07,55.23,191322.0
2021-03-25 14:10:00,55.23,55.76,55.16,55.75,240867.0,55.23,55.76,55.16,55.75,240867.0
2021-03-25 14:20:00,55.74,55.74,55.13,55.13,169580.0,55.74,55.74,55.13,55.13,169580.0
2021-03-25 14:30:00,55.15,55.66,55.08,55.6,170067.0,55.15,55.66,55.08,55.6,170067.0
2021-03-25 14:40:00,55.58,55.76,55.55,55.59,158939.0,55.58,55.76,55.55,55.59,158939.0
2021-03-25 14:50:00,55.61,55.83,55.51,55.64,149547.0,55.61,55.83,55.51,55.64,149547.0
2021-03-25 15:00:00,55.65,55.75,55.48,55.49,222153.0,55.65,55.75,55.48,55.49,222153.0
2021-03-25 15:10:00,55.48,55.77,55.48,55.77,212695.0,55.48,55.77,55.48,55.77,212695.0
2021-03-25 15:20:00,55.75,55.94,55.73,55.93,194000.0,55.75,55.94,55.73,55.93,194000.0
2021-03-25 15:30:00,55.93,56.04,55.77,55.97,375332.0,55.93,56.04,55.77,55.97,375332.0
2021-03-25 15:40:00,55.98,56.11,55.91,55.96,579658.0,55.98,56.11,55.91,55.96,579658.0
2021-03-25 15:50:00,55.96,56.1,55.82,56.05,774142.0,55.96,56.1,55.82,56.05,774142.0
2021-03-26 09:30:00,57.02,57.36,55.53,55.87,1219498.0,57.02,57.36,55.53,55.87,1219498.0
2021-03-26 09:40:00,55.87,56.45,55.72,56.42,797805.0,55.87,56.45,55.72,56.42,797805.0
2021-03-26 09:50:00,56.41,56.59,56.07,56.39,398385.0,56.41,56.59,56.07,56.39,398385.0
2021-03-26 10:00:00,56.41,56.9,56.4,56.78,362147.0,56.41,56.9,56.4,56.78,362147.0
2021-03-26 10:10:00,56.8,57.05,56.69,56.85,264469.0,56.8,57.05,56.69,56.85,264469.0
2021-03-26 10:20:00,56.83,57.33,56.81,57.23,399467.0,56.83,57.33,56.81,57.23,399467.0
2021-03-26 10:30:00,57.22,57.37,56.84,56.91,536262.0,57.22,57.37,56.84,56.91,536262.0
2021-03-26 10:40:00,56.92,56.97,56.29,56.3,637096.0,56.92,56.97,56.29,56.3,637096.0
2021-03-26 10:50:00,56.28,56.53,56.15,56.38,398032.0,56.28,56.53,56.15,56.38,398032.0
2021-03-26 11:00:00,56.38,56.63,56.06,56.41,334156.0,56.38,56.63,56.06,56.41,334156.0
2021-03-26 11:10:00,56.4,56.45,55.95,56.08,372465.0,56.4,56.45,55.95,56.08,372465.0
2021-03-26 11:20:00,56.07,56.33,56.02,56.33,268832.0,56.07,56.33,56.02,56.33,268832.0
2021-03-26 11:30:00,56.33,56.64,56.21,56.37,368969.0,56.33,56.64,56.21,56.37,368969.0
2021-03-26 11:40:00,56.38,56.49,56.2,56.2,193270.0,56.38,56.49,56.2,56.2,193270.0
2021-03-26 11:50:00,56.2,56.25,56.03,56.13,176886.0,56.2,56.25,56.03,56.13,176886.0
2021-03-26 12:00:00,56.14,56.23,56.02,56.21,160925.0,56.14,56.23,56.02,56.21,160925.0
2021-03-26 12:10:00,56.21,56.5,56.13,56.48,181943.0,56.21,56.5,56.13,56.48,181943.0
2021-03-26 12:20:00,56.49,56.58,56.32,56.41,221996.0,56.49,56.58,56.32,56.41,221996.0
2021-03-26 12:30:00,56.43,56.49,56.27,56.43,191565.0,56.43,56.49,56.27,56.43,191565.0
2021-03-26 12:40:00,56.44,56.59,56.38,56.51,216192.0,56.44,56.59,56.38,56.51,216192.0
2021-03-26 12:50:00,56.5,56.56,56.17,56.17,142783.0,56.5,56.56,56.17,56.17,142783.0
2021-03-26 13:00:00,56.18,56.52,56.12,56.48,106363.0,56.18,56.52,56.12,56.48,106363.0
2021-03-26 13:10:00,56.5,56.52,56.18,56.3,182202.0,56.5,56.52,56.18,56.3,182202.0
2021-03-26 13:20:00,56.3,56.37,56.15,56.26,141919.0,56.3,56.37,56.15,56.26,141919.0
2021-03-26 13:30:00,56.25,56.34,56.03,56.03,197356.0,56.25,56.34,56.03,56.03,197356.0
2021-03-26 13:40:00,56.02,56.04,55.63,55.69,310067.0,56.02,56.04,55.63,55.69,310067.0
2021-03-26 13:50:00,55.67,55.82,55.52,55.73,206189.0,55.67,55.82,55.52,55.73,206189.0
2021-03-26 14:00:00,55.72,55.82,55.32,55.36,211141.0,55.72,55.82,55.32,55.36,211141.0
2021-03-26 14:10:00,55.39,55.49,55.28,55.42,194023.0,55.39,55.49,55.28,55.42,194023.0
2021-03-26 14:20:00,55.43,55.88,55.37,55.68,287677.0,55.43,55.88,55.37,55.68,287677.0
2021-03-26 14:30:00,55.7,55.83,55.55,55.7,226685.0,55.7,55.83,55.55,55.7,226685.0
2021-03-26 14:40:00,55.73,55.8,55.25,55.26,353666.0,55.73,55.8,55.25,55.26,353666.0
2021-03-26 14:50:00,55.26,56.02,55.22,56.0,280032.0,55.26,56.02,55.22,56.0,280032.0
2021-03-26 15:00:00,55.99,56.08,55.78,55.94,301173.0,55.99,56.08,55.78,55.94,301173.0
2021-03-26 15:10:00,55.93,56.38,55.92,56.37,221897.0,55.93,56.38,55.92,56.37,221897.0
2021-03-26 15:20:00,56.37,56.42,56.21,56.34,211817.0,56.37,56.42,56.21,56.34,211817.0
2021-03-26 15:30:00,56.34,56.49,56.18,56.28,339844.0,56.34,56.49,56.18,56.28,339844.0
2021-03-26 15:40:00,56.28,56.5,56.22,56.47,260421.0,56.28,56.5,56.22,56.47,260421.0
2021-03-26 15:50:00,56.47,56.85,56.4,56.82,793546.0,56.47,56.85,56.4,56.82,793546.0
2021-03-29 09:30:00,56.8,57.3,56.56,57.22,605953.0,56.8,57.3,56.56,57.22,605953.0
2021-03-29 09:40:00,57.24,57.31,56.57,56.66,474957.0,57.24,57.31,56.57,56.66,474957.0
2021-03-29 09:50:00,56.66,57.24,56.61,57.08,411139.0,56.66,57.24,56.61,57.08,411139.0
2021-03-29 10:00:00,57.07,57.16,56.5,56.51,622196.0,57.07,57.16,56.5,56.51,622196.0
2021-03-29 10:10:00,56.52,56.78,56.23,56.31,334189.0,56.52,56.78,56.23,56.31,334189.0
2021-03-29 10:20:00,56.32,56.33,55.94,56.08,472647.0,56.32,56.33,55.94,56.08,472647.0
2021-03-29 10:30:00,56.07,56.32,55.87,56.02,331786.0,56.07,56.32,55.87,56.02,331786.0
2021-03-29 10:40:00,56.0,56.22,55.91,56.04,223772.0,56.0,56.22,55.91,56.04,223772.0
2021-03-29 10:50:00,56.01,56.18,55.82,55.83,304298.0,56.01,56.18,55.82,55.83,304298.0
2021-03-29 11:00:00,55.83,56.09,55.75,55.85,218450.0,55.83,56.09,55.75,55.85,218450.0
2021-03-29 11:10:00,55.86,55.94,55.41,55.5,317393.0,55.86,55.94,55.41,55.5,317393.0
2021-03-29 11:20:00,55.52,55.79,55.46,55.65,234142.0,55.52,55.79,55.46,55.65,234142.0
2021-03-29 11:30:00,55.66,55.88,55.49,55.73,255265.0,55.66,55.88,55.49,55.73,255265.0
2021-03-29 11:40:00,55.72,55.9,55.66,55.74,131312.0,55.72,55.9,55.66,55.74,131312.0
2021-03-29 11:50:00,55.72,56.01,55.63,55.89,185594.0,55.72,56.01,55.63,55.89,185594.0
2021-03-29 12:00:00,55.88,55.97,55.62,55.69,173899.0,55.88,55.97,55.62,55.69,173899.0
2021-03-29 12:10:00,55.71,55.86,55.65,55.77,156205.0,55.71,55.86,55.65,55.77,156205.0
2021-03-29 12:20:00,55.79,56.13,55.72,56.13,130843.0,55.79,56.13,55.72,56.13,130843.0
2021-03-29 12:30:00,56.13,56.31,55.99,56.25,233478.0,56.13,56.31,55.99,56.25,233478.0
2021-03-29 12:40:00,56.23,56.36,56.14,56.21,130911.0,56.23,56.36,56.14,56.21,130911.0
2021-03-29 12:50:00,56.22,56.37,56.12,56.34,140718.0,56.22,56.37,56.12,56.34,140718.0
2021-03-29 13:00:00,56.36,56.61,56.25,56.48,290125.0,56.36,56.61,56.25,56.48,290125.0
2021-03-29 13:10:00,56.5,56.53,56.16,56.23,229966.0,56.5,56.53,56.16,56.23,229966.0
2021-03-29 13:20:00,56.22,56.31,56.0,56.03,193255.0,56.22,56.31,56.0,56.03,193255.0
2021-03-29 13:30:00,56.04,56.33,56.03,56.07,163136.0,56.04,56.33,56.03,56.07,163136.0
2021-03-29 13:40:00,56.1,56.12,55.85,55.9,249028.0,56.1,56.12,55.85,55.9,249028.0
2021-03-29 13:50:00,55.91,56.07,55.8,55.89,127819.0,55.91,56.07,55.8,55.89,127819.0
2021-03-29 14:00:00,55.89,55.99,55.76,55.98,137127.0,55.89,55.99,55.76,55.98,137127.0
2021-03-29 14:10:00,55.95,56.11,55.77,55.82,209704.0,55.95,56.11,55.77,55.82,209704.0
2021-03-29 14:20:00,55.8,55.9,55.72,55.76,140292.0,55.8,55.9,55.72,55.76,140292.0
2021-03-29 14:30:00,55.75,55.83,55.52,55.54,225239.0,55.75,55.83,55.52,55.54,225239.0
2021-03-29 14:40:00,55.53,55.8,55.51,55.68,232196.0,55.53,55.8,55.51,55.68,232196.0
2021-03-29 14:50:00,55.67,55.83,55.58,55.78,221164.0,55.67,55.83,55.58,55.78,221164.0
2021-03-29 15:00:00,55.8,56.2,55.8,56.17,207894.0,55.8,56.2,55.8,56.17,207894.0
2021-03-29 15:10:00,56.17,56.41,56.1,56.31,200174.0,56.17,56.41,56.1,56.31,200174.0
2021-03-29 15:20:00,56.32,56.59,56.27,56.47,294327.0,56.32,56.59,56.27,56.47,294327.0
2021-03-29 15:30:00,56.47,56.51,56.33,56.47,256549.0,56.47,56.51,56.33,56.47,256549.0
2021-03-29 15:40:00,56.48,56.49,56.29,56.32,221132.0,56.48,56.49,56.29,56.32,221132.0
2021-03-29 15:50:00,56.32,56.44,56.13,56.21,506703.0,56.32,56.44,56.13,56.21,506703.0
2021-03-30 09:30:00,56.66,57.35,56.56,56.78,830947.0,56.66,57.35,56.56,56.78,830947.0
2021-03-30 09:40:00,56.79,57.24,56.64,56.74,844715.0,56.79,57.24,56.64,56.74,844715.0
2021-03-30 09:50:00,56.75,57.37,56.48,57.36,544506.0,56.75,57.37,56.48,57.36,544506.0
2021-03-30 10:00:00,57.37,57.79,57.26,57.67,475862.0,57.37,57.79,57.26,57.67,475862.0
2021-03-30 10:10:00,57.66,57.8,57.4,57.5,263664.0,57.66,57.8,57.4,57.5,263664.0
2021-03-30 10:20:00,57.49,57.63,57.23,57.63,207351.0,57.49,57.63,57.23,57.63,207351.0
2021-03-30 10:30:00,57.65,57.89,57.6,57.87,298118.0,57.65,57.89,57.6,57.87,298118.0
2021-03-30 10:40:00,57.87,57.99,57.68,57.97,352257.0,57.87,57.99,57.68,57.97,352257.0
2021-03-30 10:50:00,57.95,58.17,57.78,58.13,328005.0,57.95,58.17,57.78,58.13,328005.0
2021-03-30 11:00:00,58.15,58.31,58.08,58.21,280241.0,58.15,58.31,58.08,58.21,280241.0
2021-03-30 11:10:00,58.22,58.3,57.98,58.03,283273.0,58.22,58.3,57.98,58.03,283273.0
2021-03-30 11:20:00,58.03,58.1,57.82,58.06,411133.0,58.03,58.1,57.82,58.06,411133.0
2021-03-30 11:30:00,58.04,58.18,57.9,58.16,200658.0,58.04,58.18,57.9,58.16,200658.0
2021-03-30 11:40:00,58.16,58.27,58.05,58.08,205690.0,58.16,58.27,58.05,58.08,205690.0
2021-03-30 11:50:00,58.07,58.08,57.8,57.92,287167.0,58.07,58.08,57.8,57.92,287167.0
2021-03-30 12:00:00,57.9,58.08,57.78,58.05,206031.0,57.9,58.08,57.78,58.05,206031.0
2021-03-30 12:10:00,58.06,58.07,57.78,57.84,169175.0,58.06,58.07,57.78,57.84,169175.0
2021-03-30 12:20:00,57.84,57.92,57.75,57.89,113346.0,57.84,57.92,57.75,57.89,113346.0
2021-03-30 12:30:00,57.88,57.96,57.77,57.94,137085.0,57.88,57.96,57.77,57.94,137085.0
2021-03-30 12:40:00,57.96,58.05,57.86,57.96,137672.0,57.96,58.05,57.86,57.96,137672.0
2021-03-30 12:50:00,57.97,58.18,57.92,58.14,183124.0,57.97,58.18,57.92,58.14,183124.0
2021-03-30 13:00:00,58.13,58.15,57.85,57.9,164991.0,58.13,58.15,57.85,57.9,164991.0
2021-03-30 13:10:00,57.89,57.92,57.81,57.92,149995.0,57.89,57.92,57.81,57.92,149995.0
2021-03-30 13:20:00,57.93,58.0,57.87,57.89,122173.0,57.93,58.0,57.87,57.89,122173.0
2021-03-30 13:30:00,57.88,58.01,57.67,57.99,203388.0,57.88,58.01,57.67,57.99,203388.0
2021-03-30 13:40:00,57.98,58.05,57.88,57.93,115972.0,57.98,58.05,57.88,57.93,115972.0
2021-03-30 13:50:00,57.93,58.2,57.88,57.97,204860.0,57.93,58.2,57.88,57.97,204860.0
2021-03-30 14:00:00,57.97,58.15,57.86,58.14,204583.0,57.97,58.15,57.86,58.14,204583.0
2021-03-30 14:10:00,58.12,58.29,58.1,58.16,386041.0,58.12,58.29,58.1,58.16,386041.0
2021-03-30 14:20:00,58.17,58.41,58.08,58.34,302727.0,58.17,58.41,58.08,58.34,302727.0
2021-03-30 14:30:00,58.34,58.42,58.2,58.21,176214.0,58.34,58.42,58.2,58.21,176214.0
2021-03-30 14:40:00,58.22,58.3,58.16,58.2,123524.0,58.22,58.3,58.16,58.2,123524.0
2021-03-30 14:50:00,58.21,58.47,58.21,58.44,188299.0,58.21,58.47,58.21,58.44,188299.0
2021-03-30 15:00:00,58.45,58.5,58.35,58.41,216020.0,58.45,58.5,58.35,58.41,216020.0
2021-03-30 15:10:00,58.41,58.44,58.23,58.25,204702.0,58.41,58.44,58.23,58.25,204702.0
2021-03-30 15:20:00,58.24,58.36,58.19,58.28,181549.0,58.24,58.36,58.19,58.28,181549.0
2021-03-30 15:30:00,58.27,58.42,58.26,58.39,137244.0,58.27,58.42,58.26,58.39,137244.0
2021-03-30 15:40:00,58.39,58.4,58.22,58.23,201116.0,58.39,58.4,58.22,58.23,201116.0
2021-03-30 15:50:00,58.23,58.24,58.03,58.23,632049.0,58.23,58.24,58.03,58.23,632049.0
2021-03-31 09:30:00,58.02,58.02,57.35,57.83,925467.0,58.02,58.02,57.35,57.83,925467.0
2021-03-31 09:40:00,57.84,57.96,57.57,57.61,473873.0,57.84,57.96,57.57,57.61,473873.0
2021-03-31 09:50:00,57.6,57.94,57.42,57.84,437067.0,57.6,57.94,57.42,57.84,437067.0
2021-03-31 10:00:00,57.86,57.89,57.37,57.39,437795.0,57.86,57.89,57.37,57.39,437795.0
2021-03-31 10:10:00,57.37,57.39,57.09,57.16,534203.0,57.37,57.39,57.09,57.16,534203.0
2021-03-31 10:20:00,57.16,57.42,57.09,57.33,482906.0,57.16,57.42,57.09,57.33,482906.0
2021-03-31 10:30:00,57.34,57.5,57.19,57.5,214507.0,57.34,57.5,57.19,57.5,214507.0
2021-03-31 10:40:00,57.52,57.57,57.1,57.12,277819.0,57.52,57.57,57.1,57.12,277819.0
2021-03-31 10:50:00,57.13,57.29,57.12,57.24,191586.0,57.13,57.29,57.12,57.24,191586.0
2021-03-31 11:00:00,57.23,57.44,57.15,57.44,279173.0,57.23,57.44,57.15,57.44,279173.0
2021-03-31 11:10:00,57.42,57.53,57.33,57.41,154668.0,57.42,57.53,57.33,57.41,154668.0
2021-03-31 11:20:00,57.43,57.47,57.23,57.27,160341.0,57.43,57.47,57.23,57.27,160341.0
2021-03-31 11:30:00,57.26,57.36,57.18,57.32,121030.0,57.26,57.36,57.18,57.32,121030.0
2021-03-31 11:40:00,57.3,57.5,57.18,57.49,180671.0,57.3,57.5,57.18,57.49,180671.0
2021-03-31 11:50:00,57.48,57.5,57.26,57.26,113725.0,57.48,57.5,57.26,57.26,113725.0
2021-03-31 12:00:00,57.27,57.28,57.06,57.24,229603.0,57.27,57.28,57.06,57.24,229603.0
2021-03-31 12:10:00,57.22,57.28,57.13,57.24,109376.0,57.22,57.28,57.13,57.24,109376.0
2021-03-31 12:20:00,57.25,57.29,57.21,57.28,116138.0,57.25,57.29,57.21,57.28,116138.0
2021-03-31 12:30:00,57.27,57.42,57.24,57.36,104434.0,57.27,57.42,57.24,57.36,104434.0
2021-03-31 12:40:00,57.36,57.47,57.3,57.45,119715.0,57.36,57.47,57.3,57.45,119715.0
2021-03-31 12:50:00,57.43,57.53,57.41,57.47,132644.0,57.43,57.53,57.41,57.47,132644.0
2021-03-31 13:00:00,57.5,57.55,57.48,57.51,90322.0,57.5,57.55,57.48,57.51,90322.0
2021-03-31 13:10:00,57.52,57.68,57.52,57.64,95508.0,57.52,57.68,57.52,57.64,95508.0
2021-03-31 13:20:00,57.63,57.66,57.48,57.62,137181.0,57.63,57.66,57.48,57.62,137181.0
2021-03-31 13:30:00,57.62,57.8,57.61,57.79,144619.0,57.62,57.8,57.61,57.79,144619.0
2021-03-31 13:40:00,57.77,57.79,57.64,57.78,106156.0,57.77,57.79,57.64,57.78,106156.0
2021-03-31 13:50:00,57.76,57.83,57.72,57.82,84854.0,57.76,57.83,57.72,57.82,84854.0
2021-03-31 14:00:00,57.82,57.92,57.69,57.69,233034.0,57.82,57.92,57.69,57.69,233034.0
2021-03-31 14:10:00,57.69,57.71,57.55,57.59,143265.0,57.69,57.71,57.55,57.59,143265.0
2021-03-31 14:20:00,57.58,57.73,57.52,57.73,141896.0,57.58,57.73,57.52,57.73,141896.0
2021-03-31 14:30:00,57.73,57.84,57.72,57.76,88760.0,57.73,57.84,57.72,57.76,88760.0
2021-03-31 14:40:00,57.77,57.97,57.7,57.86,174105.0,57.77,57.97,57.7,57.86,174105.0
2021-03-31 14:50:00,57.86,57.91,57.61,57.63,117773.0,57.86,57.91,57.61,57.63,117773.0
2021-03-31 15:00:00,57.63,57.73,57.54,57.71,119166.0,57.63,57.73,57.54,57.71,119166.0
2021-03-31 15:10:00,57.72,57.85,57.69,57.85,86534.0,57.72,57.85,57.69,57.85,86534.0
2021-03-31 15:20:00,57.86,57.94,57.82,57.85,111193.0,57.86,57.94,57.82,57.85,111193.0
2021-03-31 15:30:00,57.85,58.0,57.77,57.79,186357.0,57.85,58.0,57.77,57.79,186357.0
2021-03-31 15:40:00,57.79,57.92,57.76,57.86,189997.0,57.79,57.92,57.76,57.86,189997.0
2021-03-31 15:50:00,57.85,57.85,57.5,57.53,791947.0,57.85,57.85,57.5,57.53,791947.0
2021-04-01 09:30:00,57.71,58.28,57.61,58.0,788911.0,57.71,58.28,57.61,58.0,788911.0
2021-04-01 09:40:00,57.99,58.22,57.55,57.61,412343.0,57.99,58.22,57.55,57.61,412343.0
2021-04-01 09:50:00,57.59,57.82,57.38,57.78,539336.0,57.59,57.82,57.38,57.78,539336.0
2021-04-01 10:00:00,57.8,58.41,57.71,58.41,618901.0,57.8,58.41,57.71,58.41,618901.0
2021-04-01 10:10:00,58.42,58.55,58.07,58.15,496795.0,58.42,58.55,58.07,58.15,496795.0
2021-04-01 10:20:00,58.13,58.17,57.89,58.15,218976.0,58.13,58.17,57.89,58.15,218976.0
2021-04-01 10:30:00,58.14,58.14,57.75,57.93,223538.0,58.14,58.14,57.75,57.93,223538.0
2021-04-01 10:40:00,57.93,58.19,57.9,58.1,134679.0,57.93,58.19,57.9,58.1,134679.0
2021-04-01 10:50:00,58.08,58.08,57.68,57.86,206735.0,58.08,58.08,57.68,57.86,206735.0
2021-04-01 11:00:00,57.85,58.02,57.65,57.7,262000.0,57.85,58.02,57.65,57.7,262000.0
2021-04-01 11:10:00,57.7,57.77,57.51,57.54,210348.0,57.7,57.77,57.51,57.54,210348.0
2021-04-01 11:20:00,57.52,57.65,57.44,57.64,240670.0,57.52,57.65,57.44,57.64,240670.0
2021-04-01 11:30:00,57.63,57.79,57.57,57.64,153545.0,57.63,57.79,57.57,57.64,153545.0
2021-04-01 11:40:00,57.66,57.67,57.39,57.4,214064.0,57.66,57.67,57.39,57.4,214064.0
2021-04-01 11:50:00,57.41,57.56,57.38,57.48,151001.0,57.41,57.56,57.38,57.48,151001.0
2021-04-01 12:00:00,57.47,57.71,57.47,57.66,123367.0,57.47,57.71,57.47,57.66,123367.0
2021-04-01 12:10:00,57.68,57.78,57.65,57.78,114818.0,57.68,57.78,57.65,57.78,114818.0
2021-04-01 12:20:00,57.78,57.82,57.55,57.55,160747.0,57.78,57.82,57.55,57.55,160747.0
2021-04-01 12:30:00,57.56,57.63,57.5,57.59,147598.0,57.56,57.63,57.5,57.59,147598.0
2021-04-01 12:40:00,57.59,57.61,57.44,57.59,139278.0,57.59,57.61,57.44,57.59,139278.0
2021-04-01 12:50:00,57.58,57.68,57.54,57.55,129474.0,57.58,57.68,57.54,57.55,129474.0
2021-04-01 13:00:00,57.54,57.63,57.45,57.45,140477.0,57.54,57.63,57.45,57.45,140477.0
2021-04-01 13:10:00,57.44,57.5,57.31,57.34,199345.0,57.44,57.5,57.31,57.34,199345.0
2021-04-01 13:20:00,57.36,57.44,57.28,57.29,129864.0,57.36,57.44,57.28,57.29,129864.0
2021-04-01 13:30:00,57.3,57.49,57.28,57.41,126478.0,57.3,57.49,57.28,57.41,126478.0
2021-04-01 13:40:00,57.43,57.51,57.34,57.39,150589.0,57.43,57.51,57.34,57.39,150589.0
2021-04-01 13:50:00,57.41,57.47,57.32,57.37,110514.0,57.41,57.47,57.32,57.37,110514.0
2021-04-01 14:00:00,57.36,57.62,57.32,57.59,168685.0,57.36,57.62,57.32,57.59,168685.0
2021-04-01 14:10:00,57.6,57.66,57.52,57.63,361043.0,57.6,57.66,57.52,57.63,361043.0
2021-04-01 14:20:00,57.63,57.75,57.61,57.65,168913.0,57.63,57.75,57.61,57.65,168913.0
2021-04-01 14:30:00,57.65,57.72,57.59,57.71,102088.0,57.65,57.72,57.59,57.71,102088.0
2021-04-01 14:40:00,57.71,57.78,57.61,57.63,71184.0,57.71,57.78,57.61,57.63,71184.0
2021-04-01 14:50:00,57.63,57.67,57.5,57.62,201897.0,57.63,57.67,57.5,57.62,201897.0
2021-04-01 15:00:00,57.62,57.65,57.56,57.64,225268.0,57.62,57.65,57.56,57.64,225268.0
2021-04-01 15:10:00,57.64,57.84,57.64,57.8,212312.0,57.64,57.84,57.64,57.8,212312.0
2021-04-01 15:20:00,57.8,57.82,57.65,57.67,152586.0,57.8,57.82,57.65,57.67,152586.0
2021-04-01 15:30:00,57.68,57.76,57.64,57.68,204849.0,57.68,57.76,57.64,57.68,204849.0
2021-04-01 15:40:00,57.68,57.7,57.56,57.63,195831.0,57.68,57.7,57.56,57.63,195831.0
2021-04-01 15:50:00,57.64,57.88,57.58,57.83,552633.0,57.64,57.88,57.58,57.83,552633.0
2021-04-05 09:30:00,59.3,60.16,58.94,59.9,1755975.0,59.3,60.16,58.94,59.9,1755975.0
2021-04-05 09:40:00,59.92,60.39,59.68,60.33,958774.0,59.92,60.39,59.68,60.33,958774.0
2021-04-05 09:50:00,60.31,60.45,60.09,60.39,1073871.0,60.31,60.45,60.09,60.39,1073871.0
2021-04-05 10:00:00,60.38,60.63,60.09,60.14,797168.0,60.38,60.63,60.09,60.14,797168.0
2021-04-05 10:10:00,60.15,60.16,59.75,59.95,546319.0,60.15,60.16,59.75,59.95,546319.0
2021-04-05 10:20:00,59.96,60.6,59.72,60.56,504373.0,59.96,60.6,59.72,60.56,504373.0
2021-04-05 10:30:00,60.56,60.69,60.28,60.39,442398.0,60.56,60.69,60.28,60.39,442398.0
2021-04-05 10:40:00,60.39,60.46,60.15,60.34,376233.0,60.39,60.46,60.15,60.34,376233.0
2021-04-05 10:50:00,60.34,60.44,60.07,60.36,374413.0,60.34,60.44,60.07,60.36,374413.0
2021-04-05 11:00:00,60.37,60.63,60.3,60.51,274844.0,60.37,60.63,60.3,60.51,274844.0
2021-04-05 11:10:00,60.5,60.72,60.37,60.63,320957.0,60.5,60.72,60.37,60.63,320957.0
2021-04-05 11:20:00,60.64,60.89,60.62,60.72,474824.0,60.64,60.89,60.62,60.72,474824.0
2021-04-05 11:30:00,60.72,60.8,60.35,60.37,449546.0,60.72,60.8,60.35,60.37,449546.0
2021-04-05 11:40:00,60.37,60.52,60.17,60.23,445124.0,60.37,60.52,60.17,60.23,445124.0
2021-04-05 11:50:00,60.23,60.41,60.08,60.31,460050.0,60.23,60.41,60.08,60.31,460050.0
2021-04-05 12:00:00,60.31,60.34,60.02,60.07,383868.0,60.31,60.34,60.02,60.07,383868.0
2021-04-05 12:10:00,60.06,60.14,59.81,59.83,373001.0,60.06,60.14,59.81,59.83,373001.0
2021-04-05 12:20:00,59.83,60.0,59.7,60.0,330194.0,59.83,60.0,59.7,60.0,330194.0
2021-04-05 12:30:00,59.99,60.13,59.96,59.98,178912.0,59.99,60.13,59.96,59.98,178912.0
2021-04-05 12:40:00,59.97,60.04,59.89,59.98,233239.0,59.97,60.04,59.89,59.98,233239.0
2021-04-05 12:50:00,59.99,60.01,59.86,59.86,185654.0,59.99,60.01,59.86,59.86,185654.0
2021-04-05 13:00:00,59.86,59.96,59.74,59.86,271179.0,59.86,59.96,59.74,59.86,271179.0
2021-04-05 13:10:00,59.85,59.86,59.63,59.68,221180.0,59.85,59.86,59.63,59.68,221180.0
2021-04-05 13:20:00,59.66,59.74,59.47,59.62,284628.0,59.66,59.74,59.47,59.62,284628.0
2021-04-05 13:30:00,59.62,59.7,59.56,59.61,119789.0,59.62,59.7,59.56,59.61,119789.0
2021-04-05 13:40:00,59.61,59.74,59.53,59.7,190721.0,59.61,59.74,59.53,59.7,190721.0
2021-04-05 13:50:00,59.69,59.78,59.63,59.73,147683.0,59.69,59.78,59.63,59.73,147683.0
2021-04-05 14:00:00,59.72,59.83,59.64,59.65,130996.0,59.72,59.83,59.64,59.65,130996.0
2021-04-05 14:10:00,59.66,59.84,59.62,59.83,134927.0,59.66,59.84,59.62,59.83,134927.0
2021-04-05 14:20:00,59.83,59.86,59.76,59.82,104441.0,59.83,59.86,59.76,59.82,104441.0
2021-04-05 14:30:00,59.82,59.85,59.68,59.69,122819.0,59.82,59.85,59.68,59.69,122819.0
2021-04-05 14:40:00,59.7,59.75,59.6,59.69,120259.0,59.7,59.75,59.6,59.69,120259.0
2021-04-05 14:50:00,59.69,59.72,59.55,59.64,109632.0,59.69,59.72,59.55,59.64,109632.0
2021-04-05 15:00:00,59.63,59.71,59.43,59.7,219819.0,59.63,59.71,59.43,59.7,219819.0
2021-04-05 15:10:00,59.7,59.81,59.65,59.8,129642.0,59.7,59.81,59.65,59.8,129642.0
2021-04-05 15:20:00,59.79,59.79,59.46,59.48,157046.0,59.79,59.79,59.46,59.48,157046.0
2021-04-05 15:30:00,59.47,59.51,59.35,59.38,308900.0,59.47,59.51,59.35,59.38,308900.0
2021-04-05 15:40:00,59.39,59.4,59.15,59.15,309212.0,59.39,59.4,59.15,59.15,309212.0
2021-04-05 15:50:00,59.15,59.3,59.05,59.29,478956.0,59.15,59.3,59.05,59.29,478956.0
2021-04-06 09:30:00,59.79,59.88,58.87,59.7,1138154.0,59.79,59.88,58.87,59.7,1138154.0
2021-04-06 09:40:00,59.7,60.27,59.46,60.04,721091.0,59.7,60.27,59.46,60.04,721091.0
2021-04-06 09:50:00,60.04,60.42,60.03,60.21,582769.0,60.04,60.42,60.03,60.21,582769.0
2021-04-06 10:00:00,60.21,60.27,59.79,59.84,436833.0,60.21,60.27,59.79,59.84,436833.0
2021-04-06 10:10:00,59.84,59.98,59.67,59.9,295449.0,59.84,59.98,59.67,59.9,295449.0
2021-04-06 10:20:00,59.9,60.03,59.61,59.73,320199.0,59.9,60.03,59.61,59.73,320199.0
2021-04-06 10:30:00,59.74,59.94,59.68,59.92,267319.0,59.74,59.94,59.68,59.92,267319.0
2021-04-06 10:40:00,59.93,59.98,59.62,59.88,248453.0,59.93,59.98,59.62,59.88,248453.0
2021-04-06 10:50:00,59.87,60.02,59.67,59.87,298481.0,59.87,60.02,59.67,59.87,298481.0
2021-04-06 11:00:00,59.85,59.85,59.58,59.67,205135.0,59.85,59.85,59.58,59.67,205135.0
2021-04-06 11:10:00,59.69,59.7,59.15,59.35,425627.0,59.69,59.7,59.15,59.35,425627.0
2021-04-06 11:20:00,59.32,59.47,59.3,59.4,226617.0,59.32,59.47,59.3,59.4,226617.0
2021-04-06 11:30:00,59.4,59.6,59.34,59.56,234129.0,59.4,59.6,59.34,59.56,234129.0
2021-04-06 11:40:00,59.55,59.58,59.43,59.55,180064.0,59.55,59.58,59.43,59.55,180064.0
2021-04-06 11:50:00,59.55,59.56,59.3,59.35,161311.0,59.55,59.56,59.3,59.35,161311.0
2021-04-06 12:00:00,59.35,59.48,59.26,59.35,152742.0,59.35,59.48,59.26,59.35,152742.0
2021-04-06 12:10:00,59.36,59.38,59.15,59.16,162077.0,59.36,59.38,59.15,59.16,162077.0
2021-04-06 12:20:00,59.16,59.33,59.14,59.33,144417.0,59.16,59.33,59.14,59.33,144417.0
2021-04-06 12:30:00,59.31,59.31,59.12,59.15,109390.0,59.31,59.31,59.12,59.15,109390.0
2021-04-06 12:40:00,59.14,59.18,59.06,59.09,167274.0,59.14,59.18,59.06,59.09,167274.0
2021-04-06 12:50:00,59.1,59.34,59.07,59.31,238705.0,59.1,59.34,59.07,59.31,238705.0
2021-04-06 13:00:00,59.3,59.41,59.29,59.36,165611.0,59.3,59.41,59.29,59.36,165611.0
2021-04-06 13:10:00,59.37,59.51,59.32,59.48,193828.0,59.37,59.51,59.32,59.48,193828.0
2021-04-06 13:20:00,59.49,59.51,59.31,59.48,159202.0,59.49,59.51,59.31,59.48,159202.0
2021-04-06 13:30:00,59.47,59.64,59.4,59.58,227152.0,59.47,59.64,59.4,59.58,227152.0
2021-04-06 13:40:00,59.59,59.75,59.56,59.63,150495.0,59.59,59.75,59.56,59.63,150495.0
2021-04-06 13:50:00,59.64,59.69,59.58,59.64,104830.0,59.64,59.69,59.58,59.64,104830.0
2021-04-06 14:00:00,59.64,59.83,59.64,59.73,171779.0,59.64,59.83,59.64,59.73,171779.0
2021-04-06 14:10:00,59.72,59.84,59.72,59.75,175356.0,59.72,59.84,59.72,59.75,175356.0
2021-04-06 14:20:00,59.76,59.84,59.65,59.7,130730.0,59.76,59.84,59.65,59.7,130730.0
2021-04-06 14:30:00,59.69,59.77,59.6,59.62,130866.0,59.69,59.77,59.6,59.62,130866.0
2021-04-06 14:40:00,59.61,59.67,59.53,59.66,105712.0,59.61,59.67,59.53,59.66,105712.0
2021-04-06 14:50:00,59.67,59.7,59.61,59.69,90246.0,59.67,59.7,59.61,59.69,90246.0
2021-04-06 15:00:00,59.69,59.73,59.47,59.49,186852.0,59.69,59.73,59.47,59.49,186852.0
2021-04-06 15:10:00,59.47,59.64,59.47,59.61,143453.0,59.47,59.64,59.47,59.61,143453.0
2021-04-06 15:20:00,59.6,59.62,59.46,59.49,141660.0,59.6,59.62,59.46,59.49,141660.0
2021-04-06 15:30:00,59.49,59.59,59.49,59.54,128462.0,59.49,59.59,59.49,59.54,128462.0
2021-04-06 15:40:00,59.54,59.63,59.47,59.49,144911.0,59.54,59.63,59.47,59.49,144911.0
2021-04-06 15:50:00,59.49,59.59,59.38,59.48,441478.0,59.49,59.59,59.38,59.48,441478.0
2021-04-07 09:30:00,59.79,60.8,59.66,60.59,1414622.0,59.79,60.8,59.66,60.59,1414622.0
2021-04-07 09:40:00,60.59,60.98,60.55,60.85,882716.0,60.59,60.98,60.55,60.85,882716.0
2021-04-07 09:50:00,60.86,61.34,60.66,61.31,1017018.0,60.86,61.34,60.66,61.31,1017018.0
2021-04-07 10:00:00,61.31,61.33,60.61,60.68,743989.0,61.31,61.33,60.61,60.68,743989.0
2021-04-07 10:10:00,60.68,60.83,60.48,60.79,532498.0,60.68,60.83,60.48,60.79,532498.0
2021-04-07 10:20:00,60.79,60.8,60.38,60.42,368761.0,60.79,60.8,60.38,60.42,368761.0
2021-04-07 10:30:00,60.4,60.57,60.13,60.27,373532.0,60.4,60.57,60.13,60.27,373532.0
2021-04-07 10:40:00,60.31,60.42,60.19,60.28,246957.0,60.31,60.42,60.19,60.28,246957.0
2021-04-07 10:50:00,60.26,60.41,60.04,60.11,307701.0,60.26,60.41,60.04,60.11,307701.0
2021-04-07 11:00:00,60.11,60.26,59.92,60.0,282107.0,60.11,60.26,59.92,60.0,282107.0
2021-04-07 11:10:00,60.02,60.14,59.95,59.96,202534.0,60.02,60.14,59.95,59.96,202534.0
2021-04-07 11:20:00,59.94,59.96,59.73,59.79,284917.0,59.94,59.96,59.73,59.79,284917.0
2021-04-07 11:30:00,59.78,59.87,59.57,59.66,232272.0,59.78,59.87,59.57,59.66,232272.0
2021-04-07 11:40:00,59.65,59.73,59.49,59.51,566235.0,59.65,59.73,59.49,59.51,566235.0
2021-04-07 11:50:00,59.51,59.64,59.49,59.6,153344.0,59.51,59.64,59.49,59.6,153344.0
2021-04-07 12:00:00,59.6,59.76,59.59,59.66,133760.0,59.6,59.76,59.59,59.66,133760.0
2021-04-07 12:10:00,59.65,59.65,59.19,59.27,245767.0,59.65,59.65,59.19,59.27,245767.0
2021-04-07 12:20:00,59.27,59.48,59.25,59.43,206304.0,59.27,59.48,59.25,59.43,206304.0
2021-04-07 12:30:00,59.4,59.63,59.4,59.51,181672.0,59.4,59.63,59.4,59.51,181672.0
2021-04-07 12:40:00,59.5,59.66,59.5,59.61,119951.0,59.5,59.66,59.5,59.61,119951.0
2021-04-07 12:50:00,59.62,59.93,59.61,59.84,241839.0,59.62,59.93,59.61,59.84,241839.0
2021-04-07 13:00:00,59.86,60.11,59.85,59.94,284488.0,59.86,60.11,59.85,59.94,284488.0
2021-04-07 13:10:00,59.93,59.99,59.79,59.82,170276.0,59.93,59.99,59.79,59.82,170276.0
2021-04-07 13:20:00,59.81,59.87,59.65,59.8,161411.0,59.81,59.87,59.65,59.8,161411.0
2021-04-07 13:30:00,59.79,59.99,59.75,59.97,176946.0,59.79,59.99,59.75,59.97,176946.0
2021-04-07 13:40:00,59.98,60.08,59.91,59.95,200760.0,59.98,60.08,59.91,59.95,200760.0
2021-04-07 13:50:00,59.95,59.99,59.79,59.8,124375.0,59.95,59.99,59.79,59.8,124375.0
2021-04-07 14:00:00,59.81,60.07,59.74,60.01,181756.0,59.81,60.07,59.74,60.01,181756.0
2021-04-07 14:10:00,60.03,60.1,59.92,59.94,157694.0,60.03,60.1,59.92,59.94,157694.0
2021-04-07 14:20:00,59.93,59.96,59.72,59.72,167151.0,59.93,59.96,59.72,59.72,167151.0
2021-04-07 14:30:00,59.73,59.87,59.73,59.84,112670.0,59.73,59.87,59.73,59.84,112670.0
2021-04-07 14:40:00,59.83,59.92,59.77,59.81,166272.0,59.83,59.92,59.77,59.81,166272.0
2021-04-07 14:50:00,59.81,59.84,59.73,59.74,93309.0,59.81,59.84,59.73,59.74,93309.0
2021-04-07 15:00:00,59.74,59.79,59.65,59.66,111287.0,59.74,59.79,59.65,59.66,111287.0
2021-04-07 15:10:00,59.66,59.69,59.53,59.59,138609.0,59.66,59.69,59.53,59.59,138609.0
2021-04-07 15:20:00,59.58,59.61,59.37,59.42,147551.0,59.58,59.61,59.37,59.42,147551.0
2021-04-07 15:30:00,59.43,59.51,59.4,59.43,123463.0,59.43,59.51,59.4,59.43,123463.0
2021-04-07 15:40:00,59.43,59.67,59.42,59.65,183167.0,59.43,59.67,59.42,59.65,183167.0
2021-04-07 15:50:00,59.65,59.67,59.41,59.56,380764.0,59.65,59.67,59.41,59.56,380764.0
2021-04-08 09:30:00,59.13,59.28,58.08,58.24,1584862.0,59.13,59.28,58.08,58.24,1584862.0
2021-04-08 09:40:00,58.24,58.27,57.75,57.98,919804.0,58.24,58.27,57.75,57.98,919804.0
2021-04-08 09:50:00,58.0,58.27,57.83,58.17,671140.0,58.0,58.27,57.83,58.17,671140.0
2021-04-08 10:00:00,58.17,58.37,57.77,58.09,603377.0,58.17,58.37,57.77,58.09,603377.0
2021-04-08 10:10:00,58.08,58.38,57.86,58.37,461125.0,58.08,58.38,57.86,58.37,461125.0
2021-04-08 10:20:00,58.35,58.65,58.31,58.56,383147.0,58.35,58.65,58.31,58.56,383147.0
2021-04-08 10:30:00,58.56,58.7,58.32,58.67,274070.0,58.56,58.7,58.32,58.67,274070.0
2021-04-08 10:40:00,58.67,58.78,58.63,58.64,231251.0,58.67,58.78,58.63,58.64,231251.0
2021-04-08 10:50:00,58.66,58.66,58.42,58.48,221420.0,58.66,58.66,58.42,58.48,221420.0
2021-04-08 11:00:00,58.49,58.78,58.49,58.77,168587.0,58.49,58.78,58.49,58.77,168587.0
2021-04-08 11:10:00,58.78,58.87,58.69,58.75,167572.0,58.78,58.87,58.69,58.75,167572.0
2021-04-08 11:20:00,58.75,58.82,58.64,58.78,159929.0,58.75,58.82,58.64,58.78,159929.0
2021-04-08 11:30:00,58.78,59.0,58.76,58.98,185587.0,58.78,59.0,58.76,58.98,185587.0
2021-04-08 11:40:00,58.98,59.11,58.92,58.93,218457.0,58.98,59.11,58.92,58.93,218457.0
2021-04-08 11:50:00,58.92,59.11,58.89,59.02,197475.0,58.92,59.11,58.89,59.02,197475.0
2021-04-08 12:00:00,59.02,59.06,58.97,58.99,130870.0,59.02,59.06,58.97,58.99,130870.0
2021-04-08 12:10:00,58.99,59.19,58.96,59.04,218176.0,58.99,59.19,58.96,59.04,218176.0
2021-04-08 12:20:00,59.04,59.18,58.97,59.14,154620.0,59.04,59.18,58.97,59.14,154620.0
2021-04-08 12:30:00,59.14,59.18,59.08,59.14,124690.0,59.14,59.18,59.08,59.14,124690.0
2021-04-08 12:40:00,59.13,59.13,59.0,59.06,98201.0,59.13,59.13,59.0,59.06,98201.0
2021-04-08 12:50:00,59.05,59.15,58.99,59.05,101374.0,59.05,59.15,58.99,59.05,101374.0
2021-04-08 13:00:00,59.06,59.13,58.97,59.0,96860.0,59.06,59.13,58.97,59.0,96860.0
2021-04-08 13:10:00,59.0,59.03,58.86,58.92,186330.0,59.0,59.03,58.86,58.92,186330.0
2021-04-08 13:20:00,58.91,58.92,58.61,58.63,323554.0,58.91,58.92,58.61,58.63,323554.0
2021-04-08 13:30:00,58.65,58.7,58.48,58.5,276393.0,58.65,58.7,58.48,58.5,276393.0
2021-04-08 13:40:00,58.48,58.61,58.41,58.56,262194.0,58.48,58.61,58.41,58.56,262194.0
2021-04-08 13:50:00,58.57,58.71,58.49,58.66,135008.0,58.57,58.71,58.49,58.66,135008.0
2021-04-08 14:00:00,58.65,58.89,58.64,58.82,147718.0,58.65,58.89,58.64,58.82,147718.0
2021-04-08 14:10:00,58.82,58.93,58.78,58.79,94627.0,58.82,58.93,58.78,58.79,94627.0
2021-04-08 14:20:00,58.8,58.83,58.63,58.66,132326.0,58.8,58.83,58.63,58.66,132326.0
2021-04-08 14:30:00,58.65,58.73,58.61,58.61,103742.0,58.65,58.73,58.61,58.61,103742.0
2021-04-08 14:40:00,58.61,58.69,58.58,58.62,149138.0,58.61,58.69,58.58,58.62,149138.0
2021-04-08 14:50:00,58.62,59.02,58.61,58.99,234486.0,58.62,59.02,58.61,58.99,234486.0
2021-04-08 15:00:00,58.99,59.2,58.98,59.16,351554.0,58.99,59.2,58.98,59.16,351554.0
2021-04-08 15:10:00,59.17,59.28,59.04,59.25,314448.0,59.17,59.28,59.04,59.25,314448.0
2021-04-08 15:20:00,59.25,59.35,59.13,59.28,498264.0,59.25,59.35,59.13,59.28,498264.0
2021-04-08 15:30:00,59.3,59.45,59.21,59.32,404802.0,59.3,59.45,59.21,59.32,404802.0
2021-04-08 15:40:00,59.31,59.37,59.25,59.32,234495.0,59.31,59.37,59.25,59.32,234495.0
2021-04-08 15:50:00,59.32,59.47,59.32,59.43,553043.0,59.32,59.47,59.32,59.43,553043.0
2021-04-09 09:30:00,59.05,59.15,58.55,59.01,686186.0,59.05,59.15,58.55,59.01,686186.0
2021-04-09 09:40:00,59.01,59.21,58.88,58.97,415286.0,59.01,59.21,58.88,58.97,415286.0
2021-04-09 09:50:00,58.99,59.37,58.95,59.14,474218.0,58.99,59.37,58.95,59.14,474218.0
2021-04-09 10:00:00,59.13,59.17,58.71,58.8,308146.0,59.13,59.17,58.71,58.8,308146.0
2021-04-09 10:10:00,58.8,58.9,58.64,58.74,294398.0,58.8,58.9,58.64,58.74,294398.0
2021-04-09 10:20:00,58.74,58.74,58.35,58.38,319011.0,58.74,58.74,58.35,58.38,319011.0
2021-04-09 10:30:00,58.38,58.39,58.08,58.28,534243.0,58.38,58.39,58.08,58.28,534243.0
2021-04-09 10:40:00,58.26,58.69,58.18,58.59,400367.0,58.26,58.69,58.18,58.59,400367.0
2021-04-09 10:50:00,58.57,58.57,58.25,58.35,158651.0,58.57,58.57,58.25,58.35,158651.0
2021-04-09 11:00:00,58.36,58.48,58.26,58.29,194699.0,58.36,58.48,58.26,58.29,194699.0
2021-04-09 11:10:00,58.27,58.41,58.21,58.26,148241.0,58.27,58.41,58.21,58.26,148241.0
2021-04-09 11:20:00,58.27,58.31,58.1,58.21,214610.0,58.27,58.31,58.1,58.21,214610.0
2021-04-09 11:30:00,58.22,58.3,58.11,58.23,127708.0,58.22,58.3,58.11,58.23,127708.0
2021-04-09 11:40:00,58.21,58.3,58.15,58.2,129970.0,58.21,58.3,58.15,58.2,129970.0
2021-04-09 11:50:00,58.22,58.29,58.16,58.16,114722.0,58.22,58.29,58.16,58.16,114722.0
2021-04-09 12:00:00,58.16,58.18,57.93,57.94,498248.0,58.16,58.18,57.93,57.94,498248.0
2021-04-09 12:10:00,57.95,58.12,57.93,57.98,293553.0,57.95,58.12,57.93,57.98,293553.0
2021-04-09 12:20:00,57.95,58.09,57.95,58.04,144328.0,57.95,58.09,57.95,58.04,144328.0
2021-04-09 12:30:00,58.04,58.08,57.99,58.03,126934.0,58.04,58.08,57.99,58.03,126934.0
2021-04-09 12:40:00,58.03,58.14,57.93,57.94,146755.0,58.03,58.14,57.93,57.94,146755.0
2021-04-09 12:50:00,57.94,57.97,57.82,57.91,289426.0,57.94,57.97,57.82,57.91,289426.0
2021-04-09 13:00:00,57.92,57.97,57.84,57.95,104554.0,57.92,57.97,57.84,57.95,104554.0
2021-04-09 13:10:00,57.95,57.96,57.89,57.92,88711.0,57.95,57.96,57.89,57.92,88711.0
2021-04-09 13:20:00,57.91,57.96,57.78,57.9,217857.0,57.91,57.96,57.78,57.9,217857.0
2021-04-09 13:30:00,57.9,58.02,57.85,58.0,127516.0,57.9,58.02,57.85,58.0,127516.0
2021-04-09 13:40:00,58.0,58.01,57.89,58.0,110526.0,58.0,58.01,57.89,58.0,110526.0
2021-04-09 13:50:00,58.0,58.04,57.93,57.96,99241.0,58.0,58.04,57.93,57.96,99241.0
2021-04-09 14:00:00,57.95,58.01,57.81,57.88,130424.0,57.95,58.01,57.81,57.88,130424.0
2021-04-09 14:10:00,57.89,58.01,57.88,57.98,80087.0,57.89,58.01,57.88,57.98,80087.0
2021-04-09 14:20:00,57.98,58.0,57.85,57.85,113452.0,57.98,58.0,57.85,57.85,113452.0
2021-04-09 14:30:00,57.86,58.04,57.86,58.0,109257.0,57.86,58.04,57.86,58.0,109257.0
2021-04-09 14:40:00,58.01,58.19,58.0,58.13,243788.0,58.01,58.19,58.0,58.13,243788.0
2021-04-09 14:50:00,58.13,58.19,58.1,58.17,140492.0,58.13,58.19,58.1,58.17,140492.0
2021-04-09 15:00:00,58.17,58.24,58.08,58.09,197508.0,58.17,58.24,58.08,58.09,197508.0
2021-04-09 15:10:00,58.09,58.09,57.98,58.01,259907.0,58.09,58.09,57.98,58.01,259907.0
2021-04-09 15:20:00,58.0,58.22,57.98,58.21,207604.0,58.0,58.22,57.98,58.21,207604.0
2021-04-09 15:30:00,58.21,58.36,58.2,58.27,291637.0,58.21,58.36,58.2,58.27,291637.0
2021-04-09 15:40:00,58.27,58.41,58.22,58.39,253066.0,58.27,58.41,58.22,58.39,253066.0
2021-04-09 15:50:00,58.39,58.48,58.38,58.44,593949.0,58.39,58.48,58.38,58.44,593949.0
2021-04-12 09:30:00,57.64,57.71,56.68,56.72,1082939.0,57.64,57.71,56.68,56.72,1082939.0
2021-04-12 09:40:00,56.73,57.01,56.48,56.58,634484.0,56.73,57.01,56.48,56.58,634484.0
2021-04-12 09:50:00,56.58,56.59,56.06,56.13,707892.0,56.58,56.59,56.06,56.13,707892.0
2021-04-12 10:00:00,56.13,56.32,56.02,56.27,734076.0,56.13,56.32,56.02,56.27,734076.0
2021-04-12 10:10:00,56.27,56.42,55.91,56.41,670758.0,56.27,56.42,55.91,56.41,670758.0
2021-04-12 10:20:00,56.42,56.62,56.36,56.62,354244.0,56.42,56.62,56.36,56.62,354244.0
2021-04-12 10:30:00,56.65,56.66,56.22,56.4,505809.0,56.65,56.66,56.22,56.4,505809.0
2021-04-12 10:40:00,56.41,56.52,56.2,56.3,379764.0,56.41,56.52,56.2,56.3,379764.0
2021-04-12 10:50:00,56.3,56.36,56.19,56.36,257713.0,56.3,56.36,56.19,56.36,257713.0
2021-04-12 11:00:00,56.34,56.34,55.89,55.99,493409.0,56.34,56.34,55.89,55.99,493409.0
2021-04-12 11:10:00,55.98,56.14,55.95,56.1,283045.0,55.98,56.14,55.95,56.1,283045.0
2021-04-12 11:20:00,56.11,56.16,55.95,55.95,315186.0,56.11,56.16,55.95,55.95,315186.0
2021-04-12 11:30:00,55.95,56.1,55.91,56.07,263846.0,55.95,56.1,55.91,56.07,263846.0
2021-04-12 11:40:00,56.07,56.22,56.05,56.16,223688.0,56.07,56.22,56.05,56.16,223688.0
2021-04-12 11:50:00,56.16,56.22,56.09,56.2,153187.0,56.16,56.22,56.09,56.2,153187.0
2021-04-12 12:00:00,56.21,56.26,55.95,55.95,417382.0,56.21,56.26,55.95,55.95,417382.0
2021-04-12 12:10:00,55.95,56.02,55.92,56.0,228444.0,55.95,56.02,55.92,56.0,228444.0
2021-04-12 12:20:00,56.0,56.03,55.95,56.01,185122.0,56.0,56.03,55.95,56.01,185122.0
2021-04-12 12:30:00,56.01,56.12,55.97,56.07,276444.0,56.01,56.12,55.97,56.07,276444.0
2021-04-12 12:40:00,56.05,56.15,56.0,56.01,265209.0,56.05,56.15,56.0,56.01,265209.0
2021-04-12 12:50:00,56.01,56.01,55.85,55.92,354145.0,56.01,56.01,55.85,55.92,354145.0
2021-04-12 13:00:00,55.9,55.92,55.81,55.85,271141.0,55.9,55.92,55.81,55.85,271141.0
2021-04-12 13:10:00,55.85,55.86,55.6,55.65,439809.0,55.85,55.86,55.6,55.65,439809.0
2021-04-12 13:20:00,55.65,55.69,55.47,55.56,450624.0,55.65,55.69,55.47,55.56,450624.0
2021-04-12 13:30:00,55.55,55.56,55.38,55.43,377723.0,55.55,55.56,55.38,55.43,377723.0
2021-04-12 13:40:00,55.43,55.47,55.29,55.33,342234.0,55.43,55.47,55.29,55.33,342234.0
2021-04-12 13:50:00,55.33,55.48,55.3,55.41,336423.0,55.33,55.48,55.3,55.41,336423.0
2021-04-12 14:00:00,55.4,55.53,55.35,55.47,338788.0,55.4,55.53,55.35,55.47,338788.0
2021-04-12 14:10:00,55.47,55.53,55.45,55.51,291787.0,55.47,55.53,55.45,55.51,291787.0
2021-04-12 14:20:00,55.5,55.51,55.29,55.38,343320.0,55.5,55.51,55.29,55.38,343320.0
2021-04-12 14:30:00,55.38,55.7,55.38,55.64,518869.0,55.38,55.7,55.38,55.64,518869.0
2021-04-12 14:40:00,55.65,55.77,55.64,55.73,312693.0,55.65,55.77,55.64,55.73,312693.0
2021-04-12 14:50:00,55.73,55.76,55.67,55.75,290768.0,55.73,55.76,55.67,55.75,290768.0
2021-04-12 15:00:00,55.73,55.85,55.7,55.84,304924.0,55.73,55.85,55.7,55.84,304924.0
2021-04-12 15:10:00,55.84,55.98,55.81,55.98,343130.0,55.84,55.98,55.81,55.98,343130.0
2021-04-12 15:20:00,55.98,56.13,55.97,56.07,361647.0,55.98,56.13,55.97,56.07,361647.0
2021-04-12 15:30:00,56.06,56.14,56.02,56.04,322808.0,56.06,56.14,56.02,56.04,322808.0
2021-04-12 15:40:00,56.04,56.2,56.0,56.08,404304.0,56.04,56.2,56.0,56.08,404304.0
2021-04-12 15:50:00,56.07,56.3,55.99,56.16,885394.0,56.07,56.3,55.99,56.16,885394.0
2021-04-13 09:30:00,54.47,55.44,54.27,54.89,1234841.0,54.47,55.44,54.27,54.89,1234841.0
2021-04-13 09:40:00,54.89,54.89,53.96,54.2,1240265.0,54.89,54.89,53.96,54.2,1240265.0
2021-04-13 09:50:00,54.18,54.33,53.9,54.08,693923.0,54.18,54.33,53.9,54.08,693923.0
2021-04-13 10:00:00,54.06,54.4,53.98,54.24,455965.0,54.06,54.4,53.98,54.24,455965.0
2021-04-13 10:10:00,54.26,54.67,54.19,54.67,462895.0,54.26,54.67,54.19,54.67,462895.0
2021-04-13 10:20:00,54.68,54.96,54.64,54.9,487858.0,54.68,54.96,54.64,54.9,487858.0
2021-04-13 10:30:00,54.9,55.23,54.82,55.09,398856.0,54.9,55.23,54.82,55.09,398856.0
2021-04-13 10:40:00,55.09,55.47,55.06,55.33,392915.0,55.09,55.47,55.06,55.33,392915.0
2021-04-13 10:50:00,55.32,55.57,55.27,55.55,405166.0,55.32,55.57,55.27,55.55,405166.0
2021-04-13 11:00:00,55.57,55.85,55.41,55.72,435903.0,55.57,55.85,55.41,55.72,435903.0
2021-04-13 11:10:00,55.73,55.9,55.7,55.85,197532.0,55.73,55.9,55.7,55.85,197532.0
2021-04-13 11:20:00,55.84,55.85,55.57,55.7,243958.0,55.84,55.85,55.57,55.7,243958.0
2021-04-13 11:30:00,55.72,55.93,55.5,55.52,247412.0,55.72,55.93,55.5,55.52,247412.0
2021-04-13 11:40:00,55.51,55.55,55.43,55.54,209507.0,55.51,55.55,55.43,55.54,209507.0
2021-04-13 11:50:00,55.53,55.55,55.42,55.52,135095.0,55.53,55.55,55.42,55.52,135095.0
2021-04-13 12:00:00,55.53,55.67,55.44,55.62,152241.0,55.53,55.67,55.44,55.62,152241.0
2021-04-13 12:10:00,55.61,55.68,55.52,55.58,131509.0,55.61,55.68,55.52,55.58,131509.0
2021-04-13 12:20:00,55.56,55.62,55.34,55.38,136925.0,55.56,55.62,55.34,55.38,136925.0
2021-04-13 12:30:00,55.39,55.52,55.31,55.35,452003.0,55.39,55.52,55.31,55.35,452003.0
2021-04-13 12:40:00,55.35,55.44,55.29,55.4,110705.0,55.35,55.44,55.29,55.4,110705.0
2021-04-13 12:50:00,55.39,55.51,55.36,55.47,110165.0,55.39,55.51,55.36,55.47,110165.0
2021-04-13 13:00:00,55.47,55.67,55.46,55.64,165507.0,55.47,55.67,55.46,55.64,165507.0
2021-04-13 13:10:00,55.65,55.67,55.54,55.61,59813.0,55.65,55.67,55.54,55.61,59813.0
2021-04-13 13:20:00,55.61,55.64,55.55,55.59,83548.0,55.61,55.64,55.55,55.59,83548.0
2021-04-13 13:30:00,55.59,55.8,55.55,55.79,167747.0,55.59,55.8,55.55,55.79,167747.0
2021-04-13 13:40:00,55.79,55.88,55.73,55.85,146652.0,55.79,55.88,55.73,55.85,146652.0
2021-04-13 13:50:00,55.86,55.91,55.83,55.87,115110.0,55.86,55.91,55.83,55.87,115110.0
2021-04-13 14:00:00,55.85,56.13,55.85,56.09,221332.0,55.85,56.13,55.85,56.09,221332.0
2021-04-13 14:10:00,56.08,56.15,56.02,56.09,164485.0,56.08,56.15,56.02,56.09,164485.0
2021-04-13 14:20:00,56.09,56.24,56.08,56.14,182362.0,56.09,56.24,56.08,56.14,182362.0
2021-04-13 14:30:00,56.14,56.44,56.13,56.3,330476.0,56.14,56.44,56.13,56.3,330476.0
2021-04-13 14:40:00,56.3,56.34,56.15,56.25,217693.0,56.3,56.34,56.15,56.25,217693.0
2021-04-13 14:50:00,56.24,56.55,56.2,56.5,254085.0,56.24,56.55,56.2,56.5,254085.0
2021-04-13 15:00:00,56.5,56.7,56.49,56.69,268440.0,56.5,56.7,56.49,56.69,268440.0
2021-04-13 15:10:00,56.69,56.79,56.62,56.66,286086.0,56.69,56.79,56.62,56.66,286086.0
2021-04-13 15:20:00,56.66,56.72,56.31,56.55,480175.0,56.66,56.72,56.31,56.55,480175.0
2021-04-13 15:30:00,56.56,56.66,56.53,56.65,187401.0,56.56,56.66,56.53,56.65,187401.0
2021-04-13 15:40:00,56.66,56.72,56.59,56.7,282955.0,56.66,56.72,56.59,56.7,282955.0
2021-04-13 15:50:00,56.71,56.86,56.65,56.66,805899.0,56.71,56.86,56.65,56.66,805899.0
2021-04-14 09:30:00,57.47,58.52,57.33,58.13,1593042.0,57.47,58.52,57.33,58.13,1593042.0
2021-04-14 09:40:00,58.15,58.3,57.72,58.12,710745.0,58.15,58.3,57.72,58.12,710745.0
2021-04-14 09:50:00,58.13,58.45,57.88,58.11,694011.0,58.13,58.45,57.88,58.11,694011.0
2021-04-14 10:00:00,58.11,58.14,57.82,57.98,383564.0,58.11,58.14,57.82,57.98,383564.0
2021-04-14 10:10:00,57.98,58.13,57.8,57.99,293897.0,57.98,58.13,57.8,57.99,293897.0
2021-04-14 10:20:00,58.0,58.01,57.64,57.64,235656.0,58.0,58.01,57.64,57.64,235656.0
2021-04-14 10:30:00,57.64,57.81,57.53,57.62,241885.0,57.64,57.81,57.53,57.62,241885.0
2021-04-14 10:40:00,57.6,57.86,57.51,57.85,233319.0,57.6,57.86,57.51,57.85,233319.0
2021-04-14 10:50:00,57.84,58.02,57.79,57.91,345493.0,57.84,58.02,57.79,57.91,345493.0
2021-04-14 11:00:00,57.91,58.03,57.72,57.79,304623.0,57.91,58.03,57.72,57.79,304623.0
2021-04-14 11:10:00,57.8,57.85,57.66,57.71,133440.0,57.8,57.85,57.66,57.71,133440.0
2021-04-14 11:20:00,57.7,57.79,57.63,57.75,155669.0,57.7,57.79,57.63,57.75,155669.0
2021-04-14 11:30:00,57.75,57.75,57.61,57.68,132375.0,57.75,57.75,57.61,57.68,132375.0
2021-04-14 11:40:00,57.67,57.75,57.61,57.71,102285.0,57.67,57.75,57.61,57.71,102285.0
2021-04-14 11:50:00,57.72,57.74,57.62,57.7,78799.0,57.72,57.74,57.62,57.7,78799.0
2021-04-14 12:00:00,57.71,57.71,57.56,57.63,139438.0,57.71,57.71,57.56,57.63,139438.0
2021-04-14 12:10:00,57.64,57.79,57.56,57.78,160919.0,57.64,57.79,57.56,57.78,160919.0
2021-04-14 12:20:00,57.78,57.91,57.74,57.84,178031.0,57.78,57.91,57.74,57.84,178031.0
2021-04-14 12:30:00,57.84,57.93,57.76,57.91,114823.0,57.84,57.93,57.76,57.91,114823.0
2021-04-14 12:40:00,57.92,58.03,57.83,57.89,181862.0,57.92,58.03,57.83,57.89,181862.0
2021-04-14 12:50:00,57.91,57.92,57.8,57.83,106273.0,57.91,57.92,57.8,57.83,106273.0
2021-04-14 13:00:00,57.83,57.85,57.62,57.64,170442.0,57.83,57.85,57.62,57.64,170442.0
2021-04-14 13:10:00,57.63,57.63,57.41,57.58,225650.0,57.63,57.63,57.41,57.58,225650.0
2021-04-14 13:20:00,57.61,57.64,57.38,57.41,164189.0,57.61,57.64,57.38,57.41,164189.0
2021-04-14 13:30:00,57.41,57.45,57.17,57.28,341383.0,57.41,57.45,57.17,57.28,341383.0
2021-04-14 13:40:00,57.28,57.42,57.25,57.39,176968.0,57.28,57.42,57.25,57.39,176968.0
2021-04-14 13:50:00,57.38,57.43,56.92,56.97,284221.0,57.38,57.43,56.92,56.97,284221.0
2021-04-14 14:00:00,56.98,57.15,56.94,56.98,294226.0,56.98,57.15,56.94,56.98,294226.0
2021-04-14 14:10:00,56.98,57.26,56.98,57.17,219209.0,56.98,57.26,56.98,57.17,219209.0
2021-04-14 14:20:00,57.18,57.37,57.14,57.32,198954.0,57.18,57.37,57.14,57.32,198954.0
2021-04-14 14:30:00,57.33,57.34,57.13,57.13,185845.0,57.33,57.34,57.13,57.13,185845.0
2021-04-14 14:40:00,57.14,57.26,57.05,57.07,148828.0,57.14,57.26,57.05,57.07,148828.0
2021-04-14 14:50:00,57.07,57.09,56.82,56.86,385563.0,57.07,57.09,56.82,56.86,385563.0
2021-04-14 15:00:00,56.84,56.85,56.58,56.64,266888.0,56.84,56.85,56.58,56.64,266888.0
2021-04-14 15:10:00,56.64,56.85,56.54,56.85,280519.0,56.64,56.85,56.54,56.85,280519.0
2021-04-14 15:20:00,56.84,56.96,56.74,56.93,196176.0,56.84,56.96,56.74,56.93,196176.0
2021-04-14 15:30:00,56.92,56.98,56.67,56.71,293201.0,56.92,56.98,56.67,56.71,293201.0
2021-04-14 15:40:00,56.71,56.83,56.65,56.74,244185.0,56.71,56.83,56.65,56.74,244185.0
2021-04-14 15:50:00,56.74,56.93,56.7,56.93,504707.0,56.74,56.93,56.7,56.93,504707.0
2021-04-15 09:30:00,57.78,57.86,56.27,56.47,818734.0,57.78,57.86,56.27,56.47,818734.0
2021-04-15 09:40:00,56.45,56.47,55.95,56.09,564378.0,56.45,56.47,55.95,56.09,564378.0
2021-04-15 09:50:00,56.1,56.58,55.93,56.57,540930.0,56.1,56.58,55.93,56.57,540930.0
2021-04-15 10:00:00,56.56,56.8,56.31,56.39,517012.0,56.56,56.8,56.31,56.39,517012.0
2021-04-15 10:10:00,56.4,56.47,55.78,55.94,545499.0,56.4,56.47,55.78,55.94,545499.0
2021-04-15 10:20:00,55.94,56.19,55.87,56.19,371028.0,55.94,56.19,55.87,56.19,371028.0
2021-04-15 10:30:00,56.19,56.33,55.99,56.17,251927.0,56.19,56.33,55.99,56.17,251927.0
2021-04-15 10:40:00,56.18,56.5,56.12,56.39,241724.0,56.18,56.5,56.12,56.39,241724.0
2021-04-15 10:50:00,56.39,56.5,56.24,56.49,192348.0,56.39,56.5,56.24,56.49,192348.0
2021-04-15 11:00:00,56.48,56.56,56.19,56.41,368195.0,56.48,56.56,56.19,56.41,368195.0
2021-04-15 11:10:00,56.4,56.47,56.11,56.13,303780.0,56.4,56.47,56.11,56.13,303780.0
2021-04-15 11:20:00,56.13,56.18,55.96,55.98,214699.0,56.13,56.18,55.96,55.98,214699.0
2021-04-15 11:30:00,55.98,56.18,55.98,56.1,125612.0,55.98,56.18,55.98,56.1,125612.0
2021-04-15 11:40:00,56.09,56.19,56.06,56.08,181032.0,56.09,56.19,56.06,56.08,181032.0
2021-04-15 11:50:00,56.09,56.42,56.09,56.37,222360.0,56.09,56.42,56.09,56.37,222360.0
2021-04-15 12:00:00,56.38,56.38,56.17,56.22,168700.0,56.38,56.38,56.17,56.22,168700.0
2021-04-15 12:10:00,56.2,56.22,56.06,56.19,133427.0,56.2,56.22,56.06,56.19,133427.0
2021-04-15 12:20:00,56.18,56.2,55.94,56.01,223695.0,56.18,56.2,55.94,56.01,223695.0
2021-04-15 12:30:00,56.01,56.01,55.87,55.88,124756.0,56.01,56.01,55.87,55.88,124756.0
2021-04-15 12:40:00,55.89,56.07,55.87,55.99,165863.0,55.89,56.07,55.87,55.99,165863.0
2021-04-15 12:50:00,56.0,56.04,55.74,55.82,245696.0,56.0,56.04,55.74,55.82,245696.0
2021-04-15 13:00:00,55.82,55.9,55.75,55.78,197646.0,55.82,55.9,55.75,55.78,197646.0
2021-04-15 13:10:00,55.78,55.82,55.57,55.72,239602.0,55.78,55.82,55.57,55.72,239602.0
2021-04-15 13:20:00,55.72,55.89,55.67,55.86,193319.0,55.72,55.89,55.67,55.86,193319.0
2021-04-15 13:30:00,55.87,56.03,55.81,56.02,150269.0,55.87,56.03,55.81,56.02,150269.0
2021-04-15 13:40:00,56.03,56.12,55.95,56.01,208135.0,56.03,56.12,55.95,56.01,208135.0
2021-04-15 13:50:00,56.01,56.19,56.0,56.19,113977.0,56.01,56.19,56.0,56.19,113977.0
2021-04-15 14:00:00,56.2,56.26,56.08,56.19,217562.0,56.2,56.26,56.08,56.19,217562.0
2021-04-15 14:10:00,56.19,56.2,56.06,56.15,144002.0,56.19,56.2,56.06,56.15,144002.0
2021-04-15 14:20:00,56.16,56.28,56.15,56.2,134441.0,56.16,56.28,56.15,56.2,134441.0
2021-04-15 14:30:00,56.2,56.24,56.07,56.14,162391.0,56.2,56.24,56.07,56.14,162391.0
2021-04-15 14:40:00,56.13,56.18,56.08,56.1,106398.0,56.13,56.18,56.08,56.1,106398.0
2021-04-15 14:50:00,56.11,56.21,56.1,56.21,101407.0,56.11,56.21,56.1,56.21,101407.0
2021-04-15 15:00:00,56.21,56.42,56.19,56.3,165191.0,56.21,56.42,56.19,56.3,165191.0
2021-04-15 15:10:00,56.3,56.3,56.15,56.26,163365.0,56.3,56.3,56.15,56.26,163365.0
2021-04-15 15:20:00,56.23,56.25,55.97,56.01,255573.0,56.23,56.25,55.97,56.01,255573.0
2021-04-15 15:30:00,56.01,56.08,55.91,56.0,262571.0,56.01,56.08,55.91,56.0,262571.0
2021-04-15 15:40:00,56.0,56.17,55.97,56.06,291343.0,56.0,56.17,55.97,56.06,291343.0
2021-04-15 15:50:00,56.05,56.15,55.96,56.12,458321.0,56.05,56.15,55.96,56.12,458321.0
2021-04-16 09:30:00,56.47,57.15,56.34,56.42,831582.0,56.47,57.15,56.34,56.42,831582.0
2021-04-16 09:40:00,56.42,56.91,56.28,56.74,453047.0,56.42,56.91,56.28,56.74,453047.0
2021-04-16 09:50:00,56.75,56.77,56.16,56.2,629384.0,56.75,56.77,56.16,56.2,629384.0
2021-04-16 10:00:00,56.19,56.24,55.97,56.13,443896.0,56.19,56.24,55.97,56.13,443896.0
2021-04-16 10:10:00,56.15,56.18,55.98,56.15,265040.0,56.15,56.18,55.98,56.15,265040.0
2021-04-16 10:20:00,56.15,56.25,56.01,56.16,226942.0,56.15,56.25,56.01,56.16,226942.0
2021-04-16 10:30:00,56.18,56.48,56.1,56.47,255048.0,56.18,56.48,56.1,56.47,255048.0
2021-04-16 10:40:00,56.48,56.66,56.44,56.64,282748.0,56.48,56.66,56.44,56.64,282748.0
2021-04-16 10:50:00,56.64,56.65,56.25,56.28,189944.0,56.64,56.65,56.25,56.28,189944.0
2021-04-16 11:00:00,56.26,56.47,56.21,56.21,152585.0,56.26,56.47,56.21,56.21,152585.0
2021-04-16 11:10:00,56.21,56.31,56.15,56.27,227139.0,56.21,56.31,56.15,56.27,227139.0
2021-04-16 11:20:00,56.27,56.31,56.18,56.28,109582.0,56.27,56.31,56.18,56.28,109582.0
2021-04-16 11:30:00,56.3,56.37,56.22,56.28,74923.0,56.3,56.37,56.22,56.28,74923.0
2021-04-16 11:40:00,56.28,56.37,56.23,56.37,71637.0,56.28,56.37,56.23,56.37,71637.0
2021-04-16 11:50:00,56.39,56.47,56.3,56.31,97604.0,56.39,56.47,56.3,56.31,97604.0
2021-04-16 12:00:00,56.29,56.34,56.21,56.23,90511.0,56.29,56.34,56.21,56.23,90511.0
2021-04-16 12:10:00,56.22,56.26,56.15,56.23,109690.0,56.22,56.26,56.15,56.23,109690.0
2021-04-16 12:20:00,56.23,56.25,56.15,56.18,116504.0,56.23,56.25,56.15,56.18,116504.0
2021-04-16 12:30:00,56.18,56.28,56.01,56.02,300620.0,56.18,56.28,56.01,56.02,300620.0
2021-04-16 12:40:00,56.02,56.1,55.94,56.07,191412.0,56.02,56.1,55.94,56.07,191412.0
2021-04-16 12:50:00,56.07,56.08,55.82,55.85,235539.0,56.07,56.08,55.82,55.85,235539.0
2021-04-16 13:00:00,55.85,55.97,55.8,55.82,171044.0,55.85,55.97,55.8,55.82,171044.0
2021-04-16 13:10:00,55.83,55.98,55.82,55.83,155789.0,55.83,55.98,55.82,55.83,155789.0
2021-04-16 13:20:00,55.84,55.94,55.77,55.83,152233.0,55.84,55.94,55.77,55.83,152233.0
2021-04-16 13:30:00,55.84,55.9,55.71,55.73,193094.0,55.84,55.9,55.71,55.73,193094.0
2021-04-16 13:40:00,55.73,55.85,55.71,55.83,132225.0,55.73,55.85,55.71,55.83,132225.0
2021-04-16 13:50:00,55.82,55.91,55.8,55.83,81814.0,55.82,55.91,55.8,55.83,81814.0
2021-04-16 14:00:00,55.83,55.93,55.77,55.83,137683.0,55.83,55.93,55.77,55.83,137683.0
2021-04-16 14:10:00,55.83,55.84,55.75,55.76,79293.0,55.83,55.84,55.75,55.76,79293.0
2021-04-16 14:20:00,55.76,55.86,55.73,55.8,105210.0,55.76,55.86,55.73,55.8,105210.0
2021-04-16 14:30:00,55.81,55.85,55.8,55.84,78716.0,55.81,55.85,55.8,55.84,78716.0
2021-04-16 14:40:00,55.84,55.96,55.79,55.92,191927.0,55.84,55.96,55.79,55.92,191927.0
2021-04-16 14:50:00,55.93,56.0,55.9,55.96,115073.0,55.93,56.0,55.9,55.96,115073.0
2021-04-16 15:00:00,55.96,56.05,55.86,55.94,193910.0,55.96,56.05,55.86,55.94,193910.0
2021-04-16 15:10:00,55.94,56.01,55.9,56.0,160261.0,55.94,56.01,55.9,56.0,160261.0
2021-04-16 15:20:00,56.0,56.05,55.96,56.04,183205.0,56.0,56.05,55.96,56.04,183205.0
2021-04-16 15:30:00,56.05,56.06,55.81,55.89,263134.0,56.05,56.06,55.81,55.89,263134.0
2021-04-16 15:40:00,55.9,55.92,55.8,55.86,207500.0,55.9,55.92,55.8,55.86,207500.0
2021-04-16 15:50:00,55.86,56.0,55.81,55.87,695391.0,55.86,56.0,55.81,55.87,695391.0
2021-04-19 09:30:00,55.79,55.84,54.73,55.26,903875.0,55.79,55.84,54.73,55.26,903875.0
2021-04-19 09:40:00,55.28,55.69,55.18,55.68,576805.0,55.28,55.69,55.18,55.68,576805.0
2021-04-19 09:50:00,55.66,55.72,55.2,55.42,470372.0,55.66,55.72,55.2,55.42,470372.0
2021-04-19 10:00:00,55.42,55.46,55.11,55.44,499182.0,55.42,55.46,55.11,55.44,499182.0
2021-04-19 10:10:00,55.44,55.87,55.27,55.68,384632.0,55.44,55.87,55.27,55.68,384632.0
2021-04-19 10:20:00,55.68,55.94,55.6,55.89,268003.0,55.68,55.94,55.6,55.89,268003.0
2021-04-19 10:30:00,55.89,55.97,55.66,55.67,362890.0,55.89,55.97,55.66,55.67,362890.0
2021-04-19 10:40:00,55.67,55.67,55.06,55.15,418986.0,55.67,55.67,55.06,55.15,418986.0
2021-04-19 10:50:00,55.14,55.29,54.93,55.04,411471.0,55.14,55.29,54.93,55.04,411471.0
2021-04-19 11:00:00,55.02,55.26,54.91,55.0,369872.0,55.02,55.26,54.91,55.0,369872.0
2021-04-19 11:10:00,55.0,55.13,54.89,55.11,238265.0,55.0,55.13,54.89,55.11,238265.0
2021-04-19 11:20:00,55.12,55.25,55.02,55.24,252638.0,55.12,55.25,55.02,55.24,252638.0
2021-04-19 11:30:00,55.25,55.32,55.14,55.17,250335.0,55.25,55.32,55.14,55.17,250335.0
2021-04-19 11:40:00,55.18,55.22,55.02,55.02,226527.0,55.18,55.22,55.02,55.02,226527.0
2021-04-19 11:50:00,55.03,55.17,54.94,54.96,245347.0,55.03,55.17,54.94,54.96,245347.0
2021-04-19 12:00:00,54.97,55.07,54.94,55.01,178930.0,54.97,55.07,54.94,55.01,178930.0
2021-04-19 12:10:00,55.01,55.05,54.91,54.92,102591.0,55.01,55.05,54.91,54.92,102591.0
2021-04-19 12:20:00,54.92,55.05,54.91,54.98,131856.0,54.92,55.05,54.91,54.98,131856.0
2021-04-19 12:30:00,54.98,55.15,54.95,55.08,158213.0,54.98,55.15,54.95,55.08,158213.0
2021-04-19 12:40:00,55.09,55.13,54.93,55.02,239530.0,55.09,55.13,54.93,55.02,239530.0
2021-04-19 12:50:00,55.02,55.08,54.98,55.06,111746.0,55.02,55.08,54.98,55.06,111746.0
2021-04-19 13:00:00,55.06,55.31,55.03,55.18,224106.0,55.06,55.31,55.03,55.18,224106.0
2021-04-19 13:10:00,55.16,55.4,55.15,55.33,164708.0,55.16,55.4,55.15,55.33,164708.0
2021-04-19 13:20:00,55.33,55.43,55.22,55.25,130417.0,55.33,55.43,55.22,55.25,130417.0
2021-04-19 13:30:00,55.26,55.35,55.18,55.32,145168.0,55.26,55.35,55.18,55.32,145168.0
2021-04-19 13:40:00,55.32,55.34,55.17,55.19,102280.0,55.32,55.34,55.17,55.19,102280.0
2021-04-19 13:50:00,55.19,55.32,55.09,55.27,159340.0,55.19,55.32,55.09,55.27,159340.0
2021-04-19 14:00:00,55.27,55.42,55.26,55.32,173621.0,55.27,55.42,55.26,55.32,173621.0
2021-04-19 14:10:00,55.33,55.41,55.22,55.32,170494.0,55.33,55.41,55.22,55.32,170494.0
2021-04-19 14:20:00,55.3,55.39,55.23,55.35,144614.0,55.3,55.39,55.23,55.35,144614.0
2021-04-19 14:30:00,55.34,55.36,55.21,55.24,166590.0,55.34,55.36,55.21,55.24,166590.0
2021-04-19 14:40:00,55.23,55.36,55.16,55.32,133206.0,55.23,55.36,55.16,55.32,133206.0
2021-04-19 14:50:00,55.32,55.33,55.21,55.21,121668.0,55.32,55.33,55.21,55.21,121668.0
2021-04-19 15:00:00,55.22,55.38,55.18,55.35,177677.0,55.22,55.38,55.18,55.35,177677.0
2021-04-19 15:10:00,55.34,55.37,55.07,55.09,181265.0,55.34,55.37,55.07,55.09,181265.0
2021-04-19 15:20:00,55.08,55.16,55.02,55.12,183055.0,55.08,55.16,55.02,55.12,183055.0
2021-04-19 15:30:00,55.13,55.17,55.06,55.1,240551.0,55.13,55.17,55.06,55.1,240551.0
2021-04-19 15:40:00,55.1,55.16,54.98,55.04,356630.0,55.1,55.16,54.98,55.04,356630.0
2021-04-19 15:50:00,55.03,55.09,54.94,54.99,1200898.0,55.03,55.09,54.94,54.99,1200898.0
2021-04-20 09:30:00,53.47,53.79,52.22,52.22,2402376.0,53.47,53.79,52.22,52.22,2402376.0
2021-04-20 09:40:00,52.22,52.49,51.73,51.86,1678753.0,52.22,52.49,51.73,51.86,1678753.0
2021-04-20 09:50:00,51.87,51.89,51.42,51.61,1542918.0,51.87,51.89,51.42,51.61,1542918.0
2021-04-20 10:00:00,51.62,51.64,50.81,50.9,1924522.0,51.62,51.64,50.81,50.9,1924522.0
2021-04-20 10:10:00,50.9,51.15,50.61,50.71,1745570.0,50.9,51.15,50.61,50.71,1745570.0
2021-04-20 10:20:00,50.71,50.71,50.15,50.34,2230653.0,50.71,50.71,50.15,50.34,2230653.0
2021-04-20 10:30:00,50.33,50.5,49.97,50.12,2153394.0,50.33,50.5,49.97,50.12,2153394.0
2021-04-20 10:40:00,50.11,50.17,49.47,49.78,3268690.0,50.11,50.17,49.47,49.78,3268690.0
2021-04-20 10:50:00,49.78,50.02,49.55,49.97,1564857.0,49.78,50.02,49.55,49.97,1564857.0
2021-04-20 11:00:00,49.98,50.07,49.64,50.0,1559453.0,49.98,50.07,49.64,50.0,1559453.0
2021-04-20 11:10:00,50.0,50.24,49.8,49.91,1825833.0,50.0,50.24,49.8,49.91,1825833.0
2021-04-20 11:20:00,49.91,50.07,49.71,50.0,941741.0,49.91,50.07,49.71,50.0,941741.0
2021-04-20 11:30:00,50.01,50.21,49.82,49.94,824572.0,50.01,50.21,49.82,49.94,824572.0
2021-04-20 11:40:00,49.93,50.13,49.87,50.05,750720.0,49.93,50.13,49.87,50.05,750720.0
2021-04-20 11:50:00,50.05,50.2,50.05,50.12,804925.0,50.05,50.2,50.05,50.12,804925.0
2021-04-20 12:00:00,50.12,50.16,49.98,50.01,739284.0,50.12,50.16,49.98,50.01,739284.0
2021-04-20 12:10:00,50.01,50.36,49.96,50.3,930915.0,50.01,50.36,49.96,50.3,930915.0
2021-04-20 12:20:00,50.31,50.35,50.01,50.04,737920.0,50.31,50.35,50.01,50.04,737920.0
2021-04-20 12:30:00,50.05,50.08,49.8,49.82,681554.0,50.05,50.08,49.8,49.82,681554.0
2021-04-20 12:40:00,49.81,49.92,49.67,49.87,722756.0,49.81,49.92,49.67,49.87,722756.0
2021-04-20 12:50:00,49.87,50.15,49.81,50.1,523302.0,49.87,50.15,49.81,50.1,523302.0
2021-04-20 13:00:00,50.09,50.1,49.8,49.8,426902.0,50.09,50.1,49.8,49.8,426902.0
2021-04-20 13:10:00,49.8,50.0,49.79,49.9,391639.0,49.8,50.0,49.79,49.9,391639.0
2021-04-20 13:20:00,49.89,49.98,49.76,49.95,426005.0,49.89,49.98,49.76,49.95,426005.0
2021-04-20 13:30:00,49.94,49.95,49.65,49.66,485708.0,49.94,49.95,49.65,49.66,485708.0
2021-04-20 13:40:00,49.67,49.74,49.56,49.61,594187.0,49.67,49.74,49.56,49.61,594187.0
2021-04-20 13:50:00,49.6,49.83,49.59,49.64,503681.0,49.6,49.83,49.59,49.64,503681.0
2021-04-20 14:00:00,49.64,49.76,49.6,49.75,496249.0,49.64,49.76,49.6,49.75,496249.0
2021-04-20 14:10:00,49.76,49.84,49.62,49.79,357151.0,49.76,49.84,49.62,49.79,357151.0
2021-04-20 14:20:00,49.79,49.89,49.61,49.66,420500.0,49.79,49.89,49.61,49.66,420500.0
2021-04-20 14:30:00,49.66,49.83,49.61,49.81,480123.0,49.66,49.83,49.61,49.81,480123.0
2021-04-20 14:40:00,49.8,50.13,49.8,50.07,598828.0,49.8,50.13,49.8,50.07,598828.0
2021-04-20 14:50:00,50.07,50.2,49.91,49.97,538587.0,50.07,50.2,49.91,49.97,538587.0
2021-04-20 15:00:00,49.96,49.99,49.85,49.93,430103.0,49.96,49.99,49.85,49.93,430103.0
2021-04-20 15:10:00,49.93,50.15,49.92,50.03,520902.0,49.93,50.15,49.92,50.03,520902.0
2021-04-20 15:20:00,50.03,50.29,50.02,50.21,440792.0,50.03,50.29,50.02,50.21,440792.0
2021-04-20 15:30:00,50.21,50.33,50.13,50.29,645189.0,50.21,50.33,50.13,50.29,645189.0
2021-04-20 15:40:00,50.29,50.3,50.13,50.26,693738.0,50.29,50.3,50.13,50.26,693738.0
2021-04-20 15:50:00,50.26,50.41,50.15,50.29,1393517.0,50.26,50.41,50.15,50.29,1393517.0
2021-04-21 09:30:00,49.88,49.91,48.9,49.84,2170460.0,49.88,49.91,48.9,49.84,2170460.0
2021-04-21 09:40:00,49.83,50.39,49.72,50.37,1226419.0,49.83,50.39,49.72,50.37,1226419.0
2021-04-21 09:50:00,50.38,50.7,50.2,50.42,1234646.0,50.38,50.7,50.2,50.42,1234646.0
2021-04-21 10:00:00,50.43,51.06,50.43,50.78,1091744.0,50.43,51.06,50.43,50.78,1091744.0
2021-04-21 10:10:00,50.8,51.05,50.6,51.03,687057.0,50.8,51.05,50.6,51.03,687057.0
2021-04-21 10:20:00,51.03,51.27,50.86,50.93,768203.0,51.03,51.27,50.86,50.93,768203.0
2021-04-21 10:30:00,50.94,51.34,50.81,51.23,710551.0,50.94,51.34,50.81,51.23,710551.0
2021-04-21 10:40:00,51.23,51.65,51.21,51.59,635482.0,51.23,51.65,51.21,51.59,635482.0
2021-04-21 10:50:00,51.6,51.83,51.43,51.51,716450.0,51.6,51.83,51.43,51.51,716450.0
2021-04-21 11:00:00,51.5,51.73,51.26,51.47,598106.0,51.5,51.73,51.26,51.47,598106.0
2021-04-21 11:10:00,51.48,51.49,51.11,51.16,375632.0,51.48,51.49,51.11,51.16,375632.0
2021-04-21 11:20:00,51.16,51.33,50.87,50.89,577937.0,51.16,51.33,50.87,50.89,577937.0
2021-04-21 11:30:00,50.89,51.08,50.73,50.8,468853.0,50.89,51.08,50.73,50.8,468853.0
2021-04-21 11:40:00,50.8,51.14,50.79,51.08,421456.0,50.8,51.14,50.79,51.08,421456.0
2021-04-21 11:50:00,51.07,51.17,51.02,51.13,188597.0,51.07,51.17,51.02,51.13,188597.0
2021-04-21 12:00:00,51.14,51.15,50.97,51.07,191569.0,51.14,51.15,50.97,51.07,191569.0
2021-04-21 12:10:00,51.06,51.28,51.06,51.23,185333.0,51.06,51.28,51.06,51.23,185333.0
2021-04-21 12:20:00,51.22,51.29,51.14,51.28,138072.0,51.22,51.29,51.14,51.28,138072.0
2021-04-21 12:30:00,51.27,51.48,51.25,51.45,181670.0,51.27,51.48,51.25,51.45,181670.0
2021-04-21 12:40:00,51.44,51.45,51.14,51.15,182931.0,51.44,51.45,51.14,51.15,182931.0
2021-04-21 12:50:00,51.16,51.25,51.11,51.17,231217.0,51.16,51.25,51.11,51.17,231217.0
2021-04-21 13:00:00,51.17,51.18,50.98,51.08,254256.0,51.17,51.18,50.98,51.08,254256.0
2021-04-21 13:10:00,51.09,51.24,51.07,51.18,185481.0,51.09,51.24,51.07,51.18,185481.0
2021-04-21 13:20:00,51.18,51.19,51.09,51.11,177125.0,51.18,51.19,51.09,51.11,177125.0
2021-04-21 13:30:00,51.11,51.27,51.1,51.27,159545.0,51.11,51.27,51.1,51.27,159545.0
2021-04-21 13:40:00,51.27,51.5,51.25,51.47,256406.0,51.27,51.5,51.25,51.47,256406.0
2021-04-21 13:50:00,51.48,51.66,51.46,51.62,325804.0,51.48,51.66,51.46,51.62,325804.0
2021-04-21 14:00:00,51.62,51.68,51.48,51.5,264532.0,51.62,51.68,51.48,51.5,264532.0
2021-04-21 14:10:00,51.49,51.65,51.48,51.65,156920.0,51.49,51.65,51.48,51.65,156920.0
2021-04-21 14:20:00,51.64,51.71,51.6,51.64,217511.0,51.64,51.71,51.6,51.64,217511.0
2021-04-21 14:30:00,51.64,51.81,51.63,51.77,304993.0,51.64,51.81,51.63,51.77,304993.0
2021-04-21 14:40:00,51.77,51.82,51.64,51.68,259992.0,51.77,51.82,51.64,51.68,259992.0
2021-04-21 14:50:00,51.68,51.8,51.62,51.66,252683.0,51.68,51.8,51.62,51.66,252683.0
2021-04-21 15:00:00,51.66,51.78,51.65,51.73,203172.0,51.66,51.78,51.65,51.73,203172.0
2021-04-21 15:10:00,51.73,51.77,51.6,51.61,282001.0,51.73,51.77,51.6,51.61,282001.0
2021-04-21 15:20:00,51.62,51.62,51.37,51.39,329721.0,51.62,51.62,51.37,51.39,329721.0
2021-04-21 15:30:00,51.39,51.59,51.38,51.58,392101.0,51.39,51.59,51.38,51.58,392101.0
2021-04-21 15:40:00,51.58,51.82,51.51,51.81,416018.0,51.58,51.82,51.51,51.81,416018.0
2021-04-21 15:50:00,51.82,51.89,51.74,51.84,865306.0,51.82,51.89,51.74,51.84,865306.0
2021-04-22 09:30:00,52.34,53.09,51.63,51.68,1786772.0,52.34,53.09,51.63,51.68,1786772.0
2021-04-22 09:40:00,51.69,52.19,51.58,51.8,987194.0,51.69,52.19,51.58,51.8,987194.0
2021-04-22 09:50:00,51.79,52.35,51.68,52.35,609917.0,51.79,52.35,51.68,52.35,609917.0
2021-04-22 10:00:00,52.33,52.48,51.98,52.45,496272.0,52.33,52.48,51.98,52.45,496272.0
2021-04-22 10:10:00,52.45,52.47,52.06,52.17,350939.0,52.45,52.47,52.06,52.17,350939.0
2021-04-22 10:20:00,52.18,52.35,51.87,52.18,461099.0,52.18,52.35,51.87,52.18,461099.0
2021-04-22 10:30:00,52.16,52.31,51.94,51.94,367081.0,52.16,52.31,51.94,51.94,367081.0
2021-04-22 10:40:00,51.93,52.16,51.89,51.97,300218.0,51.93,52.16,51.89,51.97,300218.0
2021-04-22 10:50:00,51.97,52.23,51.96,52.16,213763.0,51.97,52.23,51.96,52.16,213763.0
2021-04-22 11:00:00,52.16,52.31,52.09,52.29,246605.0,52.16,52.31,52.09,52.29,246605.0
2021-04-22 11:10:00,52.29,52.62,52.29,52.57,321230.0,52.29,52.62,52.29,52.57,321230.0
2021-04-22 11:20:00,52.56,52.65,52.44,52.56,281545.0,52.56,52.65,52.44,52.56,281545.0
2021-04-22 11:30:00,52.56,52.74,52.53,52.69,249899.0,52.56,52.74,52.53,52.69,249899.0
2021-04-22 11:40:00,52.69,52.71,52.41,52.46,224076.0,52.69,52.71,52.41,52.46,224076.0
2021-04-22 11:50:00,52.46,52.48,52.25,52.26,203518.0,52.46,52.48,52.25,52.26,203518.0
2021-04-22 12:00:00,52.26,52.36,52.16,52.18,227482.0,52.26,52.36,52.16,52.18,227482.0
2021-04-22 12:10:00,52.2,52.24,51.93,52.22,415363.0,52.2,52.24,51.93,52.22,415363.0
2021-04-22 12:20:00,52.23,52.36,52.21,52.28,187282.0,52.23,52.36,52.21,52.28,187282.0
2021-04-22 12:30:00,52.28,52.43,52.22,52.38,222885.0,52.28,52.43,52.22,52.38,222885.0
2021-04-22 12:40:00,52.38,52.46,52.34,52.45,139713.0,52.38,52.46,52.34,52.45,139713.0
2021-04-22 12:50:00,52.47,52.56,52.43,52.47,186052.0,52.47,52.56,52.43,52.47,186052.0
2021-04-22 13:00:00,52.48,52.53,52.12,52.14,349389.0,52.48,52.53,52.12,52.14,349389.0
2021-04-22 13:10:00,52.14,52.15,51.49,51.51,587067.0,52.14,52.15,51.49,51.51,587067.0
2021-04-22 13:20:00,51.52,52.25,51.51,52.19,534121.0,51.52,52.25,51.51,52.19,534121.0
2021-04-22 13:30:00,52.19,52.3,52.03,52.12,483054.0,52.19,52.3,52.03,52.12,483054.0
2021-04-22 13:40:00,52.12,52.12,51.67,51.7,399510.0,52.12,52.12,51.67,51.7,399510.0
2021-04-22 13:50:00,51.72,51.77,51.4,51.48,371664.0,51.72,51.77,51.4,51.48,371664.0
2021-04-22 14:00:00,51.47,51.58,51.2,51.56,468449.0,51.47,51.58,51.2,51.56,468449.0
2021-04-22 14:10:00,51.55,51.65,51.46,51.55,224889.0,51.55,51.65,51.46,51.55,224889.0
2021-04-22 14:20:00,51.57,51.64,51.42,51.61,251383.0,51.57,51.64,51.42,51.61,251383.0
2021-04-22 14:30:00,51.61,51.62,51.44,51.48,243820.0,51.61,51.62,51.44,51.48,243820.0
2021-04-22 14:40:00,51.48,51.59,51.3,51.33,202825.0,51.48,51.59,51.3,51.33,202825.0
2021-04-22 14:50:00,51.33,51.41,51.18,51.29,275708.0,51.33,51.41,51.18,51.29,275708.0
2021-04-22 15:00:00,51.29,51.47,51.11,51.15,224360.0,51.29,51.47,51.11,51.15,224360.0
2021-04-22 15:10:00,51.15,51.19,50.87,50.91,316438.0,51.15,51.19,50.87,50.91,316438.0
2021-04-22 15:20:00,50.91,51.17,50.88,51.16,309636.0,50.91,51.17,50.88,51.16,309636.0
2021-04-22 15:30:00,51.16,51.25,50.99,51.05,350907.0,51.16,51.25,50.99,51.05,350907.0
2021-04-22 15:40:00,51.06,51.19,50.97,51.05,226136.0,51.06,51.19,50.97,51.05,226136.0
2021-04-22 15:50:00,51.04,51.15,50.9,51.04,932902.0,51.04,51.15,50.9,51.04,932902.0
2021-04-23 09:30:00,51.24,51.65,50.64,51.45,964555.0,51.24,51.65,50.64,51.45,964555.0
2021-04-23 09:40:00,51.44,51.85,51.27,51.71,626772.0,51.44,51.85,51.27,51.71,626772.0
2021-04-23 09:50:00,51.72,51.91,51.64,51.8,371607.0,51.72,51.91,51.64,51.8,371607.0
2021-04-23 10:00:00,51.78,52.12,51.77,51.91,408706.0,51.78,52.12,51.77,51.91,408706.0
2021-04-23 10:10:00,51.9,52.09,51.88,51.93,402138.0,51.9,52.09,51.88,51.93,402138.0
2021-04-23 10:20:00,51.94,52.45,51.94,52.43,339179.0,51.94,52.45,51.94,52.43,339179.0
2021-04-23 10:30:00,52.42,52.51,52.23,52.31,450705.0,52.42,52.51,52.23,52.31,450705.0
2021-04-23 10:40:00,52.31,52.34,52.11,52.13,261099.0,52.31,52.34,52.11,52.13,261099.0
2021-04-23 10:50:00,52.14,52.25,51.97,52.07,341841.0,52.14,52.25,51.97,52.07,341841.0
2021-04-23 11:00:00,52.08,52.28,52.07,52.1,309528.0,52.08,52.28,52.07,52.1,309528.0
2021-04-23 11:10:00,52.1,52.37,51.99,52.31,289439.0,52.1,52.37,51.99,52.31,289439.0
2021-04-23 11:20:00,52.3,52.35,52.21,52.28,157883.0,52.3,52.35,52.21,52.28,157883.0
2021-04-23 11:30:00,52.27,52.37,52.23,52.23,125036.0,52.27,52.37,52.23,52.23,125036.0
2021-04-23 11:40:00,52.23,52.3,52.15,52.21,157607.0,52.23,52.3,52.15,52.21,157607.0
2021-04-23 11:50:00,52.22,52.33,52.15,52.22,176597.0,52.22,52.33,52.15,52.22,176597.0
2021-04-23 12:00:00,52.21,52.42,52.15,52.37,213329.0,52.21,52.42,52.15,52.37,213329.0
2021-04-23 12:10:00,52.38,52.5,52.3,52.47,172493.0,52.38,52.5,52.3,52.47,172493.0
2021-04-23 12:20:00,52.48,52.63,52.39,52.59,426624.0,52.48,52.63,52.39,52.59,426624.0
2021-04-23 12:30:00,52.59,52.7,52.57,52.67,376629.0,52.59,52.7,52.57,52.67,376629.0
2021-04-23 12:40:00,52.66,52.83,52.65,52.79,423841.0,52.66,52.83,52.65,52.79,423841.0
2021-04-23 12:50:00,52.79,52.79,52.61,52.72,296886.0,52.79,52.79,52.61,52.72,296886.0
2021-04-23 13:00:00,52.73,52.81,52.58,52.61,210315.0,52.73,52.81,52.58,52.61,210315.0
2021-04-23 13:10:00,52.6,52.84,52.57,52.83,262816.0,52.6,52.84,52.57,52.83,262816.0
2021-04-23 13:20:00,52.84,53.02,52.83,53.0,421238.0,52.84,53.02,52.83,53.0,421238.0
2021-04-23 13:30:00,53.0,53.02,52.86,52.93,215194.0,53.0,53.02,52.86,52.93,215194.0
2021-04-23 13:40:00,52.93,52.97,52.86,52.97,167237.0,52.93,52.97,52.86,52.97,167237.0
2021-04-23 13:50:00,52.95,53.01,52.9,52.98,224694.0,52.95,53.01,52.9,52.98,224694.0
2021-04-23 14:00:00,52.99,53.13,52.99,53.03,266095.0,52.99,53.13,52.99,53.03,266095.0
2021-04-23 14:10:00,53.02,53.05,52.88,52.94,186567.0,53.02,53.05,52.88,52.94,186567.0
2021-04-23 14:20:00,52.95,53.07,52.9,53.05,245041.0,52.95,53.07,52.9,53.05,245041.0
2021-04-23 14:30:00,53.05,53.15,53.02,53.05,196781.0,53.05,53.15,53.02,53.05,196781.0
2021-04-23 14:40:00,53.05,53.12,53.0,53.01,183078.0,53.05,53.12,53.0,53.01,183078.0
2021-04-23 14:50:00,53.01,53.17,52.99,53.13,210486.0,53.01,53.17,52.99,53.13,210486.0
2021-04-23 15:00:00,53.14,53.17,53.0,53.06,229279.0,53.14,53.17,53.0,53.06,229279.0
2021-04-23 15:10:00,53.06,53.21,53.03,53.18,215394.0,53.06,53.21,53.03,53.18,215394.0
2021-04-23 15:20:00,53.18,53.28,53.16,53.22,232914.0,53.18,53.28,53.16,53.22,232914.0
2021-04-23 15:30:00,53.23,53.35,53.22,53.24,352413.0,53.23,53.35,53.22,53.24,352413.0
2021-04-23 15:40:00,53.23,53.23,53.0,53.09,348965.0,53.23,53.23,53.0,53.09,348965.0
2021-04-23 15:50:00,53.09,53.2,53.06,53.1,631344.0,53.09,53.2,53.06,53.1,631344.0
2021-04-26 09:30:00,53.97,54.47,53.51,53.52,1311071.0,53.97,54.47,53.51,53.52,1311071.0
2021-04-26 09:40:00,53.51,53.96,53.46,53.78,855595.0,53.51,53.96,53.46,53.78,855595.0
2021-04-26 09:50:00,53.74,54.05,53.49,53.93,480236.0,53.74,54.05,53.49,53.93,480236.0
2021-04-26 10:00:00,53.93,54.04,53.69,53.75,457655.0,53.93,54.04,53.69,53.75,457655.0
2021-04-26 10:10:00,53.74,53.89,53.49,53.57,539327.0,53.74,53.89,53.49,53.57,539327.0
2021-04-26 10:20:00,53.58,53.79,53.49,53.68,234894.0,53.58,53.79,53.49,53.68,234894.0
2021-04-26 10:30:00,53.7,53.71,53.4,53.45,436842.0,53.7,53.71,53.4,53.45,436842.0
2021-04-26 10:40:00,53.44,53.48,53.25,53.26,408572.0,53.44,53.48,53.25,53.26,408572.0
2021-04-26 10:50:00,53.26,53.49,53.22,53.46,331009.0,53.26,53.49,53.22,53.46,331009.0
2021-04-26 11:00:00,53.46,53.55,53.34,53.47,179758.0,53.46,53.55,53.34,53.47,179758.0
2021-04-26 11:10:00,53.48,53.55,53.37,53.48,185614.0,53.48,53.55,53.37,53.48,185614.0
2021-04-26 11:20:00,53.49,53.66,53.44,53.64,151322.0,53.49,53.66,53.44,53.64,151322.0
2021-04-26 11:30:00,53.64,53.76,53.6,53.64,171482.0,53.64,53.76,53.6,53.64,171482.0
2021-04-26 11:40:00,53.64,53.65,53.52,53.52,121244.0,53.64,53.65,53.52,53.52,121244.0
2021-04-26 11:50:00,53.52,53.76,53.52,53.74,209499.0,53.52,53.76,53.52,53.74,209499.0
2021-04-26 12:00:00,53.75,53.77,53.56,53.56,117752.0,53.75,53.77,53.56,53.56,117752.0
2021-04-26 12:10:00,53.55,53.69,53.55,53.67,111918.0,53.55,53.69,53.55,53.67,111918.0
2021-04-26 12:20:00,53.67,53.71,53.58,53.63,124978.0,53.67,53.71,53.58,53.63,124978.0
2021-04-26 12:30:00,53.62,53.68,53.55,53.64,113475.0,53.62,53.68,53.55,53.64,113475.0
2021-04-26 12:40:00,53.65,53.74,53.62,53.67,149374.0,53.65,53.74,53.62,53.67,149374.0
2021-04-26 12:50:00,53.66,53.77,53.65,53.73,118862.0,53.66,53.77,53.65,53.73,118862.0
2021-04-26 13:00:00,53.73,53.81,53.72,53.72,122089.0,53.73,53.81,53.72,53.72,122089.0
2021-04-26 13:10:00,53.71,53.88,53.68,53.87,122103.0,53.71,53.88,53.68,53.87,122103.0
2021-04-26 13:20:00,53.87,53.88,53.71,53.71,110701.0,53.87,53.88,53.71,53.71,110701.0
2021-04-26 13:30:00,53.72,53.75,53.44,53.45,157476.0,53.72,53.75,53.44,53.45,157476.0
2021-04-26 13:40:00,53.45,53.65,53.44,53.64,173226.0,53.45,53.65,53.44,53.64,173226.0
2021-04-26 13:50:00,53.65,53.65,53.52,53.57,89702.0,53.65,53.65,53.52,53.57,89702.0
2021-04-26 14:00:00,53.58,53.69,53.57,53.62,121804.0,53.58,53.69,53.57,53.62,121804.0
2021-04-26 14:10:00,53.61,53.62,53.54,53.56,137687.0,53.61,53.62,53.54,53.56,137687.0
2021-04-26 14:20:00,53.56,53.72,53.52,53.71,164840.0,53.56,53.72,53.52,53.71,164840.0
2021-04-26 14:30:00,53.71,53.72,53.51,53.57,149811.0,53.71,53.72,53.51,53.57,149811.0
2021-04-26 14:40:00,53.58,53.67,53.58,53.63,137723.0,53.58,53.67,53.58,53.63,137723.0
2021-04-26 14:50:00,53.64,53.74,53.62,53.74,114351.0,53.64,53.74,53.62,53.74,114351.0
2021-04-26 15:00:00,53.74,53.77,53.62,53.72,180835.0,53.74,53.77,53.62,53.72,180835.0
2021-04-26 15:10:00,53.72,53.77,53.63,53.77,115246.0,53.72,53.77,53.63,53.77,115246.0
2021-04-26 15:20:00,53.77,53.77,53.46,53.48,177598.0,53.77,53.77,53.46,53.48,177598.0
2021-04-26 15:30:00,53.48,53.7,53.4,53.68,296695.0,53.48,53.7,53.4,53.68,296695.0
2021-04-26 15:40:00,53.68,53.73,53.6,53.62,254334.0,53.68,53.73,53.6,53.62,254334.0
2021-04-26 15:50:00,53.62,53.82,53.6,53.81,675399.0,53.62,53.82,53.6,53.81,675399.0
2021-04-27 09:30:00,53.76,53.97,53.23,53.53,735483.0,53.76,53.97,53.23,53.53,735483.0
2021-04-27 09:40:00,53.53,53.6,53.19,53.4,590894.0,53.53,53.6,53.19,53.4,590894.0
2021-04-27 09:50:00,53.41,53.94,53.32,53.82,526734.0,53.41,53.94,53.32,53.82,526734.0
2021-04-27 10:00:00,53.81,54.12,53.65,54.03,586314.0,53.81,54.12,53.65,54.03,586314.0
2021-04-27 10:10:00,54.02,54.05,53.6,53.65,309256.0,54.02,54.05,53.6,53.65,309256.0
2021-04-27 10:20:00,53.66,53.71,53.54,53.64,255729.0,53.66,53.71,53.54,53.64,255729.0
2021-04-27 10:30:00,53.66,53.7,53.48,53.56,191469.0,53.66,53.7,53.48,53.56,191469.0
2021-04-27 10:40:00,53.55,53.81,53.53,53.75,219668.0,53.55,53.81,53.53,53.75,219668.0
2021-04-27 10:50:00,53.75,53.9,53.67,53.78,245828.0,53.75,53.9,53.67,53.78,245828.0
2021-04-27 11:00:00,53.78,53.8,53.47,53.52,343358.0,53.78,53.8,53.47,53.52,343358.0
2021-04-27 11:10:00,53.52,53.65,53.51,53.62,161959.0,53.52,53.65,53.51,53.62,161959.0
2021-04-27 11:20:00,53.63,53.68,53.57,53.67,155565.0,53.63,53.68,53.57,53.67,155565.0
2021-04-27 11:30:00,53.67,53.73,53.63,53.68,182705.0,53.67,53.73,53.63,53.68,182705.0
2021-04-27 11:40:00,53.69,53.7,53.53,53.55,204790.0,53.69,53.7,53.53,53.55,204790.0
2021-04-27 11:50:00,53.53,53.73,53.53,53.7,214963.0,53.53,53.73,53.53,53.7,214963.0
2021-04-27 12:00:00,53.71,53.73,53.61,53.66,187520.0,53.71,53.73,53.61,53.66,187520.0
2021-04-27 12:10:00,53.66,53.72,53.57,53.59,141042.0,53.66,53.72,53.57,53.59,141042.0
2021-04-27 12:20:00,53.59,53.76,53.56,53.76,148526.0,53.59,53.76,53.56,53.76,148526.0
2021-04-27 12:30:00,53.76,53.78,53.6,53.61,239282.0,53.76,53.78,53.6,53.61,239282.0
2021-04-27 12:40:00,53.61,53.61,53.38,53.47,300121.0,53.61,53.61,53.38,53.47,300121.0
2021-04-27 12:50:00,53.46,53.48,53.2,53.26,431127.0,53.46,53.48,53.2,53.26,431127.0
2021-04-27 13:00:00,53.26,53.45,53.23,53.41,172043.0,53.26,53.45,53.23,53.41,172043.0
2021-04-27 13:10:00,53.41,53.44,53.3,53.34,103641.0,53.41,53.44,53.3,53.34,103641.0
2021-04-27 13:20:00,53.34,53.4,53.3,53.35,59865.0,53.34,53.4,53.3,53.35,59865.0
2021-04-27 13:30:00,53.35,53.37,53.25,53.35,80335.0,53.35,53.37,53.25,53.35,80335.0
2021-04-27 13:40:00,53.35,53.43,53.25,53.28,103404.0,53.35,53.43,53.25,53.28,103404.0
2021-04-27 13:50:00,53.29,53.37,53.22,53.37,90487.0,53.29,53.37,53.22,53.37,90487.0
2021-04-27 14:00:00,53.37,53.37,53.25,53.3,68542.0,53.37,53.37,53.25,53.3,68542.0
2021-04-27 14:10:00,53.3,53.43,53.26,53.38,86120.0,53.3,53.43,53.26,53.38,86120.0
2021-04-27 14:20:00,53.37,53.46,53.31,53.42,91303.0,53.37,53.46,53.31,53.42,91303.0
2021-04-27 14:30:00,53.42,53.55,53.41,53.52,164756.0,53.42,53.55,53.41,53.52,164756.0
2021-04-27 14:40:00,53.53,53.56,53.46,53.53,77089.0,53.53,53.56,53.46,53.53,77089.0
2021-04-27 14:50:00,53.53,53.62,53.51,53.58,128422.0,53.53,53.62,53.51,53.58,128422.0
2021-04-27 15:00:00,53.59,53.68,53.51,53.55,184995.0,53.59,53.68,53.51,53.55,184995.0
2021-04-27 15:10:00,53.55,53.7,53.55,53.7,118520.0,53.55,53.7,53.55,53.7,118520.0
2021-04-27 15:20:00,53.69,53.76,53.45,53.47,224347.0,53.69,53.76,53.45,53.47,224347.0
2021-04-27 15:30:00,53.47,53.53,53.45,53.48,157733.0,53.47,53.53,53.45,53.48,157733.0
2021-04-27 15:40:00,53.48,53.6,53.46,53.59,169160.0,53.48,53.6,53.46,53.59,169160.0
2021-04-27 15:50:00,53.59,53.69,53.47,53.49,481275.0,53.59,53.69,53.47,53.49,481275.0
2021-04-28 09:30:00,53.22,53.83,52.97,53.68,743575.0,53.22,53.83,52.97,53.68,743575.0
2021-04-28 09:40:00,53.72,53.9,53.35,53.45,666349.0,53.72,53.9,53.35,53.45,666349.0
2021-04-28 09:50:00,53.44,53.47,52.98,53.16,604758.0,53.44,53.47,52.98,53.16,604758.0
2021-04-28 10:00:00,53.16,53.43,53.11,53.28,361443.0,53.16,53.43,53.11,53.28,361443.0
2021-04-28 10:10:00,53.28,53.5,53.13,53.5,665483.0,53.28,53.5,53.13,53.5,665483.0
2021-04-28 10:20:00,53.5,53.58,53.25,53.3,356749.0,53.5,53.58,53.25,53.3,356749.0
2021-04-28 10:30:00,53.29,53.48,53.24,53.29,512156.0,53.29,53.48,53.24,53.29,512156.0
2021-04-28 10:40:00,53.29,53.72,53.27,53.71,385638.0,53.29,53.72,53.27,53.71,385638.0
2021-04-28 10:50:00,53.72,53.76,53.54,53.62,235714.0,53.72,53.76,53.54,53.62,235714.0
2021-04-28 11:00:00,53.61,53.67,53.46,53.62,221595.0,53.61,53.67,53.46,53.62,221595.0
2021-04-28 11:10:00,53.62,53.62,53.4,53.47,256139.0,53.62,53.62,53.4,53.47,256139.0
2021-04-28 11:20:00,53.47,53.56,53.34,53.55,206388.0,53.47,53.56,53.34,53.55,206388.0
2021-04-28 11:30:00,53.55,53.77,53.55,53.71,207094.0,53.55,53.77,53.55,53.71,207094.0
2021-04-28 11:40:00,53.71,53.81,53.64,53.74,166616.0,53.71,53.81,53.64,53.74,166616.0
2021-04-28 11:50:00,53.75,53.81,53.66,53.81,138301.0,53.75,53.81,53.66,53.81,138301.0
2021-04-28 12:00:00,53.81,53.96,53.76,53.86,212703.0,53.81,53.96,53.76,53.86,212703.0
2021-04-28 12:10:00,53.86,53.92,53.78,53.81,202307.0,53.86,53.92,53.78,53.81,202307.0
2021-04-28 12:20:00,53.81,53.83,53.73,53.81,147725.0,53.81,53.83,53.73,53.81,147725.0
2021-04-28 12:30:00,53.8,53.89,53.72,53.82,132152.0,53.8,53.89,53.72,53.82,132152.0
2021-04-28 12:40:00,53.83,54.03,53.79,54.01,231997.0,53.83,54.03,53.79,54.01,231997.0
2021-04-28 12:50:00,54.0,54.04,53.93,54.02,112038.0,54.0,54.04,53.93,54.02,112038.0
2021-04-28 13:00:00,54.02,54.03,53.9,53.98,135802.0,54.02,54.03,53.9,53.98,135802.0
2021-04-28 13:10:00,53.98,54.01,53.93,53.98,102777.0,53.98,54.01,53.93,53.98,102777.0
2021-04-28 13:20:00,53.97,53.98,53.85,53.9,132984.0,53.97,53.98,53.85,53.9,132984.0
2021-04-28 13:30:00,53.9,53.94,53.84,53.89,103391.0,53.9,53.94,53.84,53.89,103391.0
2021-04-28 13:40:00,53.9,53.9,53.75,53.8,146262.0,53.9,53.9,53.75,53.8,146262.0
2021-04-28 13:50:00,53.79,53.8,53.64,53.73,145409.0,53.79,53.8,53.64,53.73,145409.0
2021-04-28 14:00:00,53.73,53.85,53.6,53.71,215527.0,53.73,53.85,53.6,53.71,215527.0
2021-04-28 14:10:00,53.68,53.78,53.59,53.7,174362.0,53.68,53.78,53.59,53.7,174362.0
2021-04-28 14:20:00,53.69,53.8,53.66,53.69,175059.0,53.69,53.8,53.66,53.69,175059.0
2021-04-28 14:30:00,53.68,53.76,53.5,53.69,189994.0,53.68,53.76,53.5,53.69,189994.0
2021-04-28 14:40:00,53.69,53.72,53.59,53.63,175889.0,53.69,53.72,53.59,53.63,175889.0
2021-04-28 14:50:00,53.64,53.71,53.56,53.59,178216.0,53.64,53.71,53.56,53.59,178216.0
2021-04-28 15:00:00,53.59,53.69,53.57,53.64,197799.0,53.59,53.69,53.57,53.64,197799.0
2021-04-28 15:10:00,53.64,53.64,53.33,53.51,234925.0,53.64,53.64,53.33,53.51,234925.0
2021-04-28 15:20:00,53.51,53.7,53.49,53.68,117758.0,53.51,53.7,53.49,53.68,117758.0
2021-04-28 15:30:00,53.68,53.7,53.6,53.65,157157.0,53.68,53.7,53.6,53.65,157157.0
2021-04-28 15:40:00,53.65,53.69,53.59,53.6,258396.0,53.65,53.69,53.59,53.6,258396.0
2021-04-28 15:50:00,53.59,53.62,53.5,53.54,508145.0,53.59,53.62,53.5,53.54,508145.0
2021-04-29 09:30:00,54.1,54.33,53.7,53.75,834442.0,54.1,54.33,53.7,53.75,834442.0
2021-04-29 09:40:00,53.76,53.96,53.56,53.79,520403.0,53.76,53.96,53.56,53.79,520403.0
2021-04-29 09:50:00,53.81,53.88,53.44,53.69,493152.0,53.81,53.88,53.44,53.69,493152.0
2021-04-29 10:00:00,53.67,53.74,53.39,53.56,349996.0,53.67,53.74,53.39,53.56,349996.0
2021-04-29 10:10:00,53.55,53.94,53.45,53.8,390809.0,53.55,53.94,53.45,53.8,390809.0
2021-04-29 10:20:00,53.8,54.05,53.69,53.86,360617.0,53.8,54.05,53.69,53.86,360617.0
2021-04-29 10:30:00,53.86,53.87,53.36,53.49,392695.0,53.86,53.87,53.36,53.49,392695.0
2021-04-29 10:40:00,53.49,53.7,53.38,53.42,310041.0,53.49,53.7,53.38,53.42,310041.0
2021-04-29 10:50:00,53.43,53.76,53.41,53.72,269719.0,53.43,53.76,53.41,53.72,269719.0
2021-04-29 11:00:00,53.72,53.94,53.67,53.87,153736.0,53.72,53.94,53.67,53.87,153736.0
2021-04-29 11:10:00,53.89,53.92,53.7,53.73,175491.0,53.89,53.92,53.7,53.73,175491.0
2021-04-29 11:20:00,53.74,53.94,53.68,53.92,142706.0,53.74,53.94,53.68,53.92,142706.0
2021-04-29 11:30:00,53.92,53.94,53.61,53.66,175849.0,53.92,53.94,53.61,53.66,175849.0
2021-04-29 11:40:00,53.66,53.8,53.64,53.65,132342.0,53.66,53.8,53.64,53.65,132342.0
2021-04-29 11:50:00,53.65,53.68,53.48,53.5,213526.0,53.65,53.68,53.48,53.5,213526.0
2021-04-29 12:00:00,53.51,53.51,53.21,53.29,219486.0,53.51,53.51,53.21,53.29,219486.0
2021-04-29 12:10:00,53.3,53.42,53.19,53.35,203394.0,53.3,53.42,53.19,53.35,203394.0
2021-04-29 12:20:00,53.34,53.35,53.11,53.24,129542.0,53.34,53.35,53.11,53.24,129542.0
2021-04-29 12:30:00,53.24,53.44,53.17,53.42,124609.0,53.24,53.44,53.17,53.42,124609.0
2021-04-29 12:40:00,53.42,53.53,53.41,53.51,92759.0,53.42,53.53,53.41,53.51,92759.0
2021-04-29 12:50:00,53.5,53.62,53.48,53.61,155436.0,53.5,53.62,53.48,53.61,155436.0
2021-04-29 13:00:00,53.61,53.61,53.42,53.54,135630.0,53.61,53.61,53.42,53.54,135630.0
2021-04-29 13:10:00,53.55,53.63,53.51,53.55,80971.0,53.55,53.63,53.51,53.55,80971.0
2021-04-29 13:20:00,53.54,53.6,53.44,53.54,122138.0,53.54,53.6,53.44,53.54,122138.0
2021-04-29 13:30:00,53.54,53.65,53.45,53.46,169508.0,53.54,53.65,53.45,53.46,169508.0
2021-04-29 13:40:00,53.46,53.63,53.44,53.57,168147.0,53.46,53.63,53.44,53.57,168147.0
2021-04-29 13:50:00,53.57,53.62,53.47,53.52,99449.0,53.57,53.62,53.47,53.52,99449.0
2021-04-29 14:00:00,53.52,53.6,53.45,53.56,102019.0,53.52,53.6,53.45,53.56,102019.0
2021-04-29 14:10:00,53.58,53.82,53.53,53.72,161229.0,53.58,53.82,53.53,53.72,161229.0
2021-04-29 14:20:00,53.71,53.8,53.68,53.75,157541.0,53.71,53.8,53.68,53.75,157541.0
2021-04-29 14:30:00,53.74,53.79,53.71,53.72,125151.0,53.74,53.79,53.71,53.72,125151.0
2021-04-29 14:40:00,53.71,53.79,53.64,53.65,172707.0,53.71,53.79,53.64,53.65,172707.0
2021-04-29 14:50:00,53.64,53.7,53.56,53.68,229990.0,53.64,53.7,53.56,53.68,229990.0
2021-04-29 15:00:00,53.68,53.75,53.63,53.66,115420.0,53.68,53.75,53.63,53.66,115420.0
2021-04-29 15:10:00,53.67,53.73,53.57,53.59,118672.0,53.67,53.73,53.57,53.59,118672.0
2021-04-29 15:20:00,53.59,53.66,53.52,53.53,152546.0,53.59,53.66,53.52,53.53,152546.0
2021-04-29 15:30:00,53.54,53.66,53.51,53.56,192611.0,53.54,53.66,53.51,53.56,192611.0
2021-04-29 15:40:00,53.56,53.72,53.54,53.65,148390.0,53.56,53.72,53.54,53.65,148390.0
2021-04-29 15:50:00,53.64,53.73,53.61,53.69,333142.0,53.64,53.73,53.61,53.69,333142.0
2021-04-30 09:30:00,53.2,54.17,53.13,54.15,784834.0,53.2,54.17,53.13,54.15,784834.0
2021-04-30 09:40:00,54.16,54.57,54.12,54.56,547855.0,54.16,54.57,54.12,54.56,547855.0
2021-04-30 09:50:00,54.57,54.79,54.39,54.72,503751.0,54.57,54.79,54.39,54.72,503751.0
2021-04-30 10:00:00,54.72,54.91,54.65,54.69,618748.0,54.72,54.91,54.65,54.69,618748.0
2021-04-30 10:10:00,54.7,54.7,54.36,54.44,558813.0,54.7,54.7,54.36,54.44,558813.0
2021-04-30 10:20:00,54.43,54.51,54.11,54.16,376915.0,54.43,54.51,54.11,54.16,376915.0
2021-04-30 10:30:00,54.16,54.39,53.94,54.0,332626.0,54.16,54.39,53.94,54.0,332626.0
2021-04-30 10:40:00,53.99,54.12,53.85,53.87,291674.0,53.99,54.12,53.85,53.87,291674.0
2021-04-30 10:50:00,53.88,54.12,53.87,53.95,219584.0,53.88,54.12,53.87,53.95,219584.0
2021-04-30 11:00:00,53.95,53.96,53.73,53.94,271518.0,53.95,53.96,53.73,53.94,271518.0
2021-04-30 11:10:00,53.92,54.19,53.89,54.12,202345.0,53.92,54.19,53.89,54.12,202345.0
2021-04-30 11:20:00,54.14,54.42,54.12,54.21,249470.0,54.14,54.42,54.12,54.21,249470.0
2021-04-30 11:30:00,54.18,54.24,54.08,54.12,188734.0,54.18,54.24,54.08,54.12,188734.0
2021-04-30 11:40:00,54.1,54.16,53.98,54.15,115470.0,54.1,54.16,53.98,54.15,115470.0
2021-04-30 11:50:00,54.15,54.24,54.07,54.13,103046.0,54.15,54.24,54.07,54.13,103046.0
2021-04-30 12:00:00,54.13,54.33,54.13,54.2,157697.0,54.13,54.33,54.13,54.2,157697.0
2021-04-30 12:10:00,54.2,54.3,54.18,54.26,61811.0,54.2,54.3,54.18,54.26,61811.0
2021-04-30 12:20:00,54.24,54.27,54.13,54.17,112122.0,54.24,54.27,54.13,54.17,112122.0
2021-04-30 12:30:00,54.17,54.23,54.11,54.17,76130.0,54.17,54.23,54.11,54.17,76130.0
2021-04-30 12:40:00,54.17,54.28,54.1,54.28,61620.0,54.17,54.28,54.1,54.28,61620.0
2021-04-30 12:50:00,54.28,54.31,54.2,54.28,114074.0,54.28,54.31,54.2,54.28,114074.0
2021-04-30 13:00:00,54.29,54.29,54.12,54.18,104970.0,54.29,54.29,54.12,54.18,104970.0
2021-04-30 13:10:00,54.17,54.22,54.1,54.14,108240.0,54.17,54.22,54.1,54.14,108240.0
2021-04-30 13:20:00,54.15,54.33,54.13,54.32,93538.0,54.15,54.33,54.13,54.32,93538.0
2021-04-30 13:30:00,54.32,54.41,54.29,54.37,122683.0,54.32,54.41,54.29,54.37,122683.0
2021-04-30 13:40:00,54.36,54.44,54.18,54.2,184428.0,54.36,54.44,54.18,54.2,184428.0
2021-04-30 13:50:00,54.19,54.19,54.02,54.13,193494.0,54.19,54.19,54.02,54.13,193494.0
2021-04-30 14:00:00,54.15,54.23,53.98,54.2,225990.0,54.15,54.23,53.98,54.2,225990.0
2021-04-30 14:10:00,54.21,54.35,54.17,54.34,173815.0,54.21,54.35,54.17,54.34,173815.0
2021-04-30 14:20:00,54.34,54.43,54.27,54.36,229049.0,54.34,54.43,54.27,54.36,229049.0
2021-04-30 14:30:00,54.35,54.53,54.33,54.42,290824.0,54.35,54.53,54.33,54.42,290824.0
2021-04-30 14:40:00,54.42,54.51,54.4,54.49,116531.0,54.42,54.51,54.4,54.49,116531.0
2021-04-30 14:50:00,54.49,54.55,54.38,54.41,201445.0,54.49,54.55,54.38,54.41,201445.0
2021-04-30 15:00:00,54.41,54.49,54.32,54.36,159814.0,54.41,54.49,54.32,54.36,159814.0
2021-04-30 15:10:00,54.35,54.4,54.2,54.2,141685.0,54.35,54.4,54.2,54.2,141685.0
2021-04-30 15:20:00,54.2,54.41,54.19,54.34,180611.0,54.2,54.41,54.19,54.34,180611.0
2021-04-30 15:30:00,54.34,54.35,54.16,54.17,246990.0,54.34,54.35,54.16,54.17,246990.0
2021-04-30 15:40:00,54.16,54.27,54.04,54.27,254413.0,54.16,54.27,54.04,54.27,254413.0
2021-04-30 15:50:00,54.25,54.49,54.23,54.4,529686.0,54.25,54.49,54.23,54.4,529686.0
2021-05-03 09:30:00,54.67,54.74,54.01,54.45,651273.0,54.67,54.74,54.01,54.45,651273.0
2021-05-03 09:40:00,54.46,54.87,54.25,54.51,597965.0,54.46,54.87,54.25,54.51,597965.0
2021-05-03 09:50:00,54.5,54.62,54.36,54.41,237796.0,54.5,54.62,54.36,54.41,237796.0
2021-05-03 10:00:00,54.4,54.4,54.1,54.1,343240.0,54.4,54.4,54.1,54.1,343240.0
2021-05-03 10:10:00,54.11,54.22,54.0,54.2,315641.0,54.11,54.22,54.0,54.2,315641.0
2021-05-03 10:20:00,54.21,54.25,53.81,53.92,403383.0,54.21,54.25,53.81,53.92,403383.0
2021-05-03 10:30:00,53.93,54.07,53.86,53.9,238469.0,53.93,54.07,53.86,53.9,238469.0
2021-05-03 10:40:00,53.91,54.03,53.88,53.92,145788.0,53.91,54.03,53.88,53.92,145788.0
2021-05-03 10:50:00,53.93,53.96,53.76,53.86,201415.0,53.93,53.96,53.76,53.86,201415.0
2021-05-03 11:00:00,53.86,53.96,53.79,53.96,153031.0,53.86,53.96,53.79,53.96,153031.0
2021-05-03 11:10:00,53.97,54.02,53.82,53.89,231382.0,53.97,54.02,53.82,53.89,231382.0
2021-05-03 11:20:00,53.9,53.9,53.62,53.65,256618.0,53.9,53.9,53.62,53.65,256618.0
2021-05-03 11:30:00,53.65,53.87,53.63,53.82,241869.0,53.65,53.87,53.63,53.82,241869.0
2021-05-03 11:40:00,53.83,53.84,53.68,53.72,150769.0,53.83,53.84,53.68,53.72,150769.0
2021-05-03 11:50:00,53.73,53.74,53.61,53.67,113337.0,53.73,53.74,53.61,53.67,113337.0
2021-05-03 12:00:00,53.66,53.81,53.66,53.75,143544.0,53.66,53.81,53.66,53.75,143544.0
2021-05-03 12:10:00,53.74,53.8,53.68,53.74,108632.0,53.74,53.8,53.68,53.74,108632.0
2021-05-03 12:20:00,53.74,53.92,53.7,53.91,140474.0,53.74,53.92,53.7,53.91,140474.0
2021-05-03 12:30:00,53.9,53.92,53.78,53.87,132428.0,53.9,53.92,53.78,53.87,132428.0
2021-05-03 12:40:00,53.88,54.05,53.87,53.99,148208.0,53.88,54.05,53.87,53.99,148208.0
2021-05-03 12:50:00,53.98,54.06,53.94,53.97,109220.0,53.98,54.06,53.94,53.97,109220.0
2021-05-03 13:00:00,53.96,53.98,53.87,53.92,125861.0,53.96,53.98,53.87,53.92,125861.0
2021-05-03 13:10:00,53.92,53.99,53.88,53.91,119964.0,53.92,53.99,53.88,53.91,119964.0
2021-05-03 13:20:00,53.91,53.99,53.86,53.96,131377.0,53.91,53.99,53.86,53.96,131377.0
2021-05-03 13:30:00,53.95,53.95,53.83,53.93,120586.0,53.95,53.95,53.83,53.93,120586.0
2021-05-03 13:40:00,53.93,54.06,53.92,54.03,149861.0,53.93,54.06,53.92,54.03,149861.0
2021-05-03 13:50:00,54.04,54.19,54.03,54.14,230232.0,54.04,54.19,54.03,54.14,230232.0
2021-05-03 14:00:00,54.14,54.25,54.12,54.25,104587.0,54.14,54.25,54.12,54.25,104587.0
2021-05-03 14:10:00,54.24,54.31,54.2,54.3,121727.0,54.24,54.31,54.2,54.3,121727.0
2021-05-03 14:20:00,54.3,54.45,54.29,54.4,204587.0,54.3,54.45,54.29,54.4,204587.0
2021-05-03 14:30:00,54.4,54.55,54.34,54.41,255321.0,54.4,54.55,54.34,54.41,255321.0
2021-05-03 14:40:00,54.41,54.49,54.39,54.47,174346.0,54.41,54.49,54.39,54.47,174346.0
2021-05-03 14:50:00,54.46,54.51,54.34,54.42,221145.0,54.46,54.51,54.34,54.42,221145.0
2021-05-03 15:00:00,54.41,54.45,54.35,54.43,111119.0,54.41,54.45,54.35,54.43,111119.0
2021-05-03 15:10:00,54.42,54.44,54.33,54.42,118371.0,54.42,54.44,54.33,54.42,118371.0
2021-05-03 15:20:00,54.42,54.47,54.3,54.42,204569.0,54.42,54.47,54.3,54.42,204569.0
2021-05-03 15:30:00,54.43,54.5,54.36,54.41,382365.0,54.43,54.5,54.36,54.41,382365.0
2021-05-03 15:40:00,54.41,54.56,54.4,54.51,235387.0,54.41,54.56,54.4,54.51,235387.0
2021-05-03 15:50:00,54.48,54.5,54.32,54.46,447762.0,54.48,54.5,54.32,54.46,447762.0
2021-05-04 09:30:00,54.0,54.47,53.9,53.95,677547.0,54.0,54.47,53.9,53.95,677547.0
2021-05-04 09:40:00,53.94,53.96,52.94,53.04,691989.0,53.94,53.96,52.94,53.04,691989.0
2021-05-04 09:50:00,53.05,53.09,52.55,52.57,569593.0,53.05,53.09,52.55,52.57,569593.0
2021-05-04 10:00:00,52.58,52.58,51.93,52.02,768371.0,52.58,52.58,51.93,52.02,768371.0
2021-05-04 10:10:00,52.01,52.23,51.88,52.2,543590.0,52.01,52.23,51.88,52.2,543590.0
2021-05-04 10:20:00,52.19,52.41,52.05,52.35,443084.0,52.19,52.41,52.05,52.35,443084.0
2021-05-04 10:30:00,52.35,52.45,52.05,52.43,366175.0,52.35,52.45,52.05,52.43,366175.0
2021-05-04 10:40:00,52.43,52.57,52.23,52.25,302794.0,52.43,52.57,52.23,52.25,302794.0
2021-05-04 10:50:00,52.24,52.39,51.98,51.99,540587.0,52.24,52.39,51.98,51.99,540587.0
2021-05-04 11:00:00,52.0,52.09,51.85,52.09,370299.0,52.0,52.09,51.85,52.09,370299.0
2021-05-04 11:10:00,52.09,52.11,51.75,51.85,350988.0,52.09,52.11,51.75,51.85,350988.0
2021-05-04 11:20:00,51.83,52.02,51.73,52.0,326601.0,51.83,52.02,51.73,52.0,326601.0
2021-05-04 11:30:00,52.01,52.16,51.98,52.11,267423.0,52.01,52.16,51.98,52.11,267423.0
2021-05-04 11:40:00,52.1,52.11,51.83,51.94,252744.0,52.1,52.11,51.83,51.94,252744.0
2021-05-04 11:50:00,51.93,51.93,51.77,51.85,177637.0,51.93,51.93,51.77,51.85,177637.0
2021-05-04 12:00:00,51.85,52.04,51.83,52.01,160495.0,51.85,52.04,51.83,52.01,160495.0
2021-05-04 12:10:00,52.02,52.26,52.02,52.15,232661.0,52.02,52.26,52.02,52.15,232661.0
2021-05-04 12:20:00,52.16,52.19,51.99,52.14,182685.0,52.16,52.19,51.99,52.14,182685.0
2021-05-04 12:30:00,52.14,52.31,52.02,52.22,363557.0,52.14,52.31,52.02,52.22,363557.0
2021-05-04 12:40:00,52.2,52.21,51.97,52.1,218828.0,52.2,52.21,51.97,52.1,218828.0
2021-05-04 12:50:00,52.09,52.18,51.96,51.98,161991.0,52.09,52.18,51.96,51.98,161991.0
2021-05-04 13:00:00,51.98,52.1,51.84,52.04,224146.0,51.98,52.1,51.84,52.04,224146.0
2021-05-04 13:10:00,52.05,52.09,51.97,52.02,138931.0,52.05,52.09,51.97,52.02,138931.0
2021-05-04 13:20:00,52.02,52.16,52.02,52.12,136625.0,52.02,52.16,52.02,52.12,136625.0
2021-05-04 13:30:00,52.11,52.32,52.08,52.27,136022.0,52.11,52.32,52.08,52.27,136022.0
2021-05-04 13:40:00,52.28,52.28,52.0,52.21,156699.0,52.28,52.28,52.0,52.21,156699.0
2021-05-04 13:50:00,52.2,52.35,52.12,52.28,118658.0,52.2,52.35,52.12,52.28,118658.0
2021-05-04 14:00:00,52.3,52.3,52.16,52.23,78347.0,52.3,52.3,52.16,52.23,78347.0
2021-05-04 14:10:00,52.23,52.36,52.2,52.26,162668.0,52.23,52.36,52.2,52.26,162668.0
2021-05-04 14:20:00,52.26,52.27,52.01,52.08,189987.0,52.26,52.27,52.01,52.08,189987.0
2021-05-04 14:30:00,52.08,52.15,52.03,52.14,104367.0,52.08,52.15,52.03,52.14,104367.0
2021-05-04 14:40:00,52.15,52.23,52.12,52.17,140152.0,52.15,52.23,52.12,52.17,140152.0
2021-05-04 14:50:00,52.17,52.33,52.13,52.21,217840.0,52.17,52.33,52.13,52.21,217840.0
2021-05-04 15:00:00,52.21,52.27,52.11,52.18,209970.0,52.21,52.27,52.11,52.18,209970.0
2021-05-04 15:10:00,52.18,52.23,52.09,52.12,170447.0,52.18,52.23,52.09,52.12,170447.0
2021-05-04 15:20:00,52.11,52.27,52.06,52.25,206184.0,52.11,52.27,52.06,52.25,206184.0
2021-05-04 15:30:00,52.24,52.4,52.17,52.39,240060.0,52.24,52.4,52.17,52.39,240060.0
2021-05-04 15:40:00,52.4,52.6,52.38,52.59,411575.0,52.4,52.6,52.38,52.59,411575.0
2021-05-04 15:50:00,52.6,52.81,52.59,52.8,694455.0,52.6,52.81,52.59,52.8,694455.0
2021-05-05 09:30:00,52.74,53.26,52.44,53.21,801542.0,52.74,53.26,52.44,53.21,801542.0
2021-05-05 09:40:00,53.22,53.44,53.07,53.17,534900.0,53.22,53.44,53.07,53.17,534900.0
2021-05-05 09:50:00,53.19,53.56,53.12,53.13,450520.0,53.19,53.56,53.12,53.13,450520.0
2021-05-05 10:00:00,53.12,53.19,52.67,52.88,410723.0,53.12,53.19,52.67,52.88,410723.0
2021-05-05 10:10:00,52.89,53.4,52.85,53.36,354594.0,52.89,53.4,52.85,53.36,354594.0
2021-05-05 10:20:00,53.37,53.52,53.08,53.19,401521.0,53.37,53.52,53.08,53.19,401521.0
2021-05-05 10:30:00,53.2,53.22,53.02,53.07,262091.0,53.2,53.22,53.02,53.07,262091.0
2021-05-05 10:40:00,53.07,53.38,53.01,53.35,413093.0,53.07,53.38,53.01,53.35,413093.0
2021-05-05 10:50:00,53.35,53.4,53.14,53.26,207089.0,53.35,53.4,53.14,53.26,207089.0
2021-05-05 11:00:00,53.26,53.38,53.19,53.37,210672.0,53.26,53.38,53.19,53.37,210672.0
2021-05-05 11:10:00,53.38,53.46,53.22,53.25,256491.0,53.38,53.46,53.22,53.25,256491.0
2021-05-05 11:20:00,53.25,53.38,53.18,53.34,170119.0,53.25,53.38,53.18,53.34,170119.0
2021-05-05 11:30:00,53.35,53.55,53.33,53.48,222385.0,53.35,53.55,53.33,53.48,222385.0
2021-05-05 11:40:00,53.48,53.62,53.42,53.46,214833.0,53.48,53.62,53.42,53.46,214833.0
2021-05-05 11:50:00,53.45,53.6,53.43,53.57,155290.0,53.45,53.6,53.43,53.57,155290.0
2021-05-05 12:00:00,53.58,53.6,53.4,53.54,174788.0,53.58,53.6,53.4,53.54,174788.0
2021-05-05 12:10:00,53.53,53.58,53.31,53.36,207465.0,53.53,53.58,53.31,53.36,207465.0
2021-05-05 12:20:00,53.36,53.41,53.29,53.39,151961.0,53.36,53.41,53.29,53.39,151961.0
2021-05-05 12:30:00,53.4,53.44,53.3,53.3,135860.0,53.4,53.44,53.3,53.3,135860.0
2021-05-05 12:40:00,53.3,53.38,53.22,53.35,116765.0,53.3,53.38,53.22,53.35,116765.0
2021-05-05 12:50:00,53.33,53.36,53.23,53.26,163820.0,53.33,53.36,53.23,53.26,163820.0
2021-05-05 13:00:00,53.26,53.46,53.25,53.43,166503.0,53.26,53.46,53.25,53.43,166503.0
2021-05-05 13:10:00,53.42,53.51,53.41,53.43,103171.0,53.42,53.51,53.41,53.43,103171.0
2021-05-05 13:20:00,53.43,53.54,53.42,53.54,115247.0,53.43,53.54,53.42,53.54,115247.0
2021-05-05 13:30:00,53.53,53.67,53.46,53.66,261713.0,53.53,53.67,53.46,53.66,261713.0
2021-05-05 13:40:00,53.66,53.72,53.6,53.68,141852.0,53.66,53.72,53.6,53.68,141852.0
2021-05-05 13:50:00,53.69,53.78,53.67,53.71,159028.0,53.69,53.78,53.67,53.71,159028.0
2021-05-05 14:00:00,53.72,53.74,53.6,53.61,84126.0,53.72,53.74,53.6,53.61,84126.0
2021-05-05 14:10:00,53.61,53.89,53.56,53.85,270681.0,53.61,53.89,53.56,53.85,270681.0
2021-05-05 14:20:00,53.84,53.95,53.79,53.95,184679.0,53.84,53.95,53.79,53.95,184679.0
2021-05-05 14:30:00,53.94,53.96,53.84,53.88,167066.0,53.94,53.96,53.84,53.88,167066.0
2021-05-05 14:40:00,53.87,53.94,53.79,53.9,168344.0,53.87,53.94,53.79,53.9,168344.0
2021-05-05 14:50:00,53.9,53.9,53.73,53.77,113405.0,53.9,53.9,53.73,53.77,113405.0
2021-05-05 15:00:00,53.76,53.94,53.56,53.57,353356.0,53.76,53.94,53.56,53.57,353356.0
2021-05-05 15:10:00,53.57,53.64,53.35,53.4,202142.0,53.57,53.64,53.35,53.4,202142.0
2021-05-05 15:20:00,53.39,53.41,53.22,53.32,181512.0,53.39,53.41,53.22,53.32,181512.0
2021-05-05 15:30:00,53.31,53.38,53.23,53.3,244617.0,53.31,53.38,53.23,53.3,244617.0
2021-05-05 15:40:00,53.3,53.35,53.25,53.28,151083.0,53.3,53.35,53.25,53.28,151083.0
2021-05-05 15:50:00,53.28,53.36,53.2,53.26,425382.0,53.28,53.36,53.2,53.26,425382.0
2021-05-06 09:30:00,53.51,53.78,53.12,53.75,628580.0,53.51,53.78,53.12,53.75,628580.0
2021-05-06 09:40:00,53.75,53.75,52.96,52.99,521379.0,53.75,53.75,52.96,52.99,521379.0
2021-05-06 09:50:00,52.98,53.1,52.61,52.61,426301.0,52.98,53.1,52.61,52.61,426301.0
2021-05-06 10:00:00,52.61,52.93,52.58,52.68,404811.0,52.61,52.93,52.58,52.68,404811.0
2021-05-06 10:10:00,52.69,52.9,52.52,52.53,262976.0,52.69,52.9,52.52,52.53,262976.0
2021-05-06 10:20:00,52.53,52.72,52.38,52.72,271334.0,52.53,52.72,52.38,52.72,271334.0
2021-05-06 10:30:00,52.71,52.9,52.6,52.85,159424.0,52.71,52.9,52.6,52.85,159424.0
2021-05-06 10:40:00,52.84,52.89,52.63,52.63,200953.0,52.84,52.89,52.63,52.63,200953.0
2021-05-06 10:50:00,52.62,52.78,52.58,52.64,175938.0,52.62,52.78,52.58,52.64,175938.0
2021-05-06 11:00:00,52.65,52.67,52.26,52.29,267635.0,52.65,52.67,52.26,52.29,267635.0
2021-05-06 11:10:00,52.28,52.44,52.17,52.32,307117.0,52.28,52.44,52.17,52.32,307117.0
2021-05-06 11:20:00,52.32,52.43,52.23,52.41,263223.0,52.32,52.43,52.23,52.41,263223.0
2021-05-06 11:30:00,52.42,52.57,52.31,52.55,234869.0,52.42,52.57,52.31,52.55,234869.0
2021-05-06 11:40:00,52.55,52.59,52.44,52.56,179182.0,52.55,52.59,52.44,52.56,179182.0
2021-05-06 11:50:00,52.57,52.72,52.53,52.71,385142.0,52.57,52.72,52.53,52.71,385142.0
2021-05-06 12:00:00,52.72,52.74,52.51,52.56,186423.0,52.72,52.74,52.51,52.56,186423.0
2021-05-06 12:10:00,52.56,52.67,52.48,52.67,124671.0,52.56,52.67,52.48,52.67,124671.0
2021-05-06 12:20:00,52.66,52.8,52.62,52.74,90759.0,52.66,52.8,52.62,52.74,90759.0
2021-05-06 12:30:00,52.74,52.77,52.59,52.66,184103.0,52.74,52.77,52.59,52.66,184103.0
2021-05-06 12:40:00,52.66,52.75,52.55,52.61,112368.0,52.66,52.75,52.55,52.61,112368.0
2021-05-06 12:50:00,52.62,52.69,52.59,52.68,92557.0,52.62,52.69,52.59,52.68,92557.0
2021-05-06 13:00:00,52.68,52.72,52.58,52.7,123456.0,52.68,52.72,52.58,52.7,123456.0
2021-05-06 13:10:00,52.69,52.75,52.58,52.63,164876.0,52.69,52.75,52.58,52.63,164876.0
2021-05-06 13:20:00,52.62,52.7,52.53,52.54,133587.0,52.62,52.7,52.53,52.54,133587.0
2021-05-06 13:30:00,52.53,52.71,52.47,52.62,181382.0,52.53,52.71,52.47,52.62,181382.0
2021-05-06 13:40:00,52.62,52.65,52.42,52.48,155356.0,52.62,52.65,52.42,52.48,155356.0
2021-05-06 13:50:00,52.48,52.51,52.3,52.36,175565.0,52.48,52.51,52.3,52.36,175565.0
2021-05-06 14:00:00,52.36,52.45,52.29,52.43,155831.0,52.36,52.45,52.29,52.43,155831.0
2021-05-06 14:10:00,52.42,52.53,52.22,52.36,178851.0,52.42,52.53,52.22,52.36,178851.0
2021-05-06 14:20:00,52.34,52.45,52.19,52.21,188996.0,52.34,52.45,52.19,52.21,188996.0
2021-05-06 14:30:00,52.21,52.31,52.1,52.25,210198.0,52.21,52.31,52.1,52.25,210198.0
2021-05-06 14:40:00,52.25,52.36,52.17,52.33,197834.0,52.25,52.36,52.17,52.33,197834.0
2021-05-06 14:50:00,52.32,52.48,52.29,52.42,129208.0,52.32,52.48,52.29,52.42,129208.0
2021-05-06 15:00:00,52.42,52.46,52.28,52.36,234565.0,52.42,52.46,52.28,52.36,234565.0
2021-05-06 15:10:00,52.37,52.56,52.37,52.53,173212.0,52.37,52.56,52.37,52.53,173212.0
2021-05-06 15:20:00,52.52,52.7,52.49,52.65,163427.0,52.52,52.7,52.49,52.65,163427.0
2021-05-06 15:30:00,52.65,52.75,52.51,52.73,253782.0,52.65,52.75,52.51,52.73,253782.0
2021-05-06 15:40:00,52.73,52.86,52.72,52.8,245696.0,52.73,52.86,52.72,52.8,245696.0
2021-05-06 15:50:00,52.81,53.08,52.81,53.05,615765.0,52.81,53.08,52.81,53.05,615765.0
2021-05-07 09:30:00,52.93,53.55,52.69,53.55,778030.0,52.93,53.55,52.69,53.55,778030.0
2021-05-07 09:40:00,53.54,54.04,53.54,53.92,698428.0,53.54,54.04,53.54,53.92,698428.0
2021-05-07 09:50:00,53.92,54.12,53.75,53.97,427032.0,53.92,54.12,53.75,53.97,427032.0
2021-05-07 10:00:00,53.97,54.22,53.97,54.11,423211.0,53.97,54.22,53.97,54.11,423211.0
2021-05-07 10:10:00,54.11,54.27,54.01,54.13,315512.0,54.11,54.27,54.01,54.13,315512.0
2021-05-07 10:20:00,54.14,54.16,53.79,53.87,302853.0,54.14,54.16,53.79,53.87,302853.0
2021-05-07 10:30:00,53.87,54.17,53.8,54.16,252093.0,53.87,54.17,53.8,54.16,252093.0
2021-05-07 10:40:00,54.17,54.39,54.16,54.27,333006.0,54.17,54.39,54.16,54.27,333006.0
2021-05-07 10:50:00,54.29,54.42,54.19,54.34,343051.0,54.29,54.42,54.19,54.34,343051.0
2021-05-07 11:00:00,54.34,54.36,54.23,54.32,214255.0,54.34,54.36,54.23,54.32,214255.0
2021-05-07 11:10:00,54.33,54.33,54.15,54.18,216295.0,54.33,54.33,54.15,54.18,216295.0
2021-05-07 11:20:00,54.16,54.19,53.98,54.19,228214.0,54.16,54.19,53.98,54.19,228214.0
2021-05-07 11:30:00,54.19,54.36,54.17,54.31,167479.0,54.19,54.36,54.17,54.31,167479.0
2021-05-07 11:40:00,54.31,54.34,54.18,54.27,216437.0,54.31,54.34,54.18,54.27,216437.0
2021-05-07 11:50:00,54.26,54.37,54.23,54.27,174229.0,54.26,54.37,54.23,54.27,174229.0
2021-05-07 12:00:00,54.25,54.39,54.21,54.34,176299.0,54.25,54.39,54.21,54.34,176299.0
2021-05-07 12:10:00,54.32,54.4,54.28,54.38,118444.0,54.32,54.4,54.28,54.38,118444.0
2021-05-07 12:20:00,54.39,54.56,54.38,54.48,344195.0,54.39,54.56,54.38,54.48,344195.0
2021-05-07 12:30:00,54.48,54.61,54.44,54.57,244224.0,54.48,54.61,54.44,54.57,244224.0
2021-05-07 12:40:00,54.58,54.68,54.47,54.61,275693.0,54.58,54.68,54.47,54.61,275693.0
2021-05-07 12:50:00,54.61,54.75,54.55,54.7,171466.0,54.61,54.75,54.55,54.7,171466.0
2021-05-07 13:00:00,54.71,54.83,54.67,54.72,237559.0,54.71,54.83,54.67,54.72,237559.0
2021-05-07 13:10:00,54.72,54.88,54.67,54.72,163515.0,54.72,54.88,54.67,54.72,163515.0
2021-05-07 13:20:00,54.71,54.81,54.68,54.72,194532.0,54.71,54.81,54.68,54.72,194532.0
2021-05-07 13:30:00,54.71,54.86,54.68,54.78,153711.0,54.71,54.86,54.68,54.78,153711.0
2021-05-07 13:40:00,54.78,54.82,54.68,54.69,167443.0,54.78,54.82,54.68,54.69,167443.0
2021-05-07 13:50:00,54.69,54.75,54.58,54.65,170864.0,54.69,54.75,54.58,54.65,170864.0
2021-05-07 14:00:00,54.65,54.7,54.49,54.67,154315.0,54.65,54.7,54.49,54.67,154315.0
2021-05-07 14:10:00,54.67,54.79,54.65,54.71,180450.0,54.67,54.79,54.65,54.71,180450.0
2021-05-07 14:20:00,54.7,54.86,54.66,54.84,116799.0,54.7,54.86,54.66,54.84,116799.0
2021-05-07 14:30:00,54.84,54.87,54.7,54.73,152704.0,54.84,54.87,54.7,54.73,152704.0
2021-05-07 14:40:00,54.73,54.8,54.63,54.76,210340.0,54.73,54.8,54.63,54.76,210340.0
2021-05-07 14:50:00,54.76,54.9,54.75,54.89,157460.0,54.76,54.9,54.75,54.89,157460.0
2021-05-07 15:00:00,54.88,54.97,54.8,54.91,170189.0,54.88,54.97,54.8,54.91,170189.0
2021-05-07 15:10:00,54.9,54.92,54.81,54.81,130894.0,54.9,54.92,54.81,54.81,130894.0
2021-05-07 15:20:00,54.82,54.84,54.61,54.69,273036.0,54.82,54.84,54.61,54.69,273036.0
2021-05-07 15:30:00,54.7,54.78,54.58,54.61,280814.0,54.7,54.78,54.58,54.61,280814.0
2021-05-07 15:40:00,54.62,54.66,54.53,54.58,255038.0,54.62,54.66,54.53,54.58,255038.0
2021-05-07 15:50:00,54.58,54.82,54.57,54.73,696281.0,54.58,54.82,54.57,54.73,696281.0
2021-05-10 09:30:00,54.87,55.61,54.79,54.85,856959.0,54.87,55.61,54.79,54.85,856959.0
2021-05-10 09:40:00,54.86,54.92,54.44,54.76,724783.0,54.86,54.92,54.44,54.76,724783.0
2021-05-10 09:50:00,54.76,54.77,54.48,54.71,396261.0,54.76,54.77,54.48,54.71,396261.0
2021-05-10 10:00:00,54.7,55.07,54.56,54.87,457673.0,54.7,55.07,54.56,54.87,457673.0
2021-05-10 10:10:00,54.87,55.2,54.87,55.19,387929.0,54.87,55.2,54.87,55.19,387929.0
2021-05-10 10:20:00,55.15,55.23,54.97,55.01,244343.0,55.15,55.23,54.97,55.01,244343.0
2021-05-10 10:30:00,55.0,55.13,54.88,55.01,281030.0,55.0,55.13,54.88,55.01,281030.0
2021-05-10 10:40:00,55.0,55.0,54.47,54.53,461611.0,55.0,55.0,54.47,54.53,461611.0
2021-05-10 10:50:00,54.54,54.79,54.51,54.7,252751.0,54.54,54.79,54.51,54.7,252751.0
2021-05-10 11:00:00,54.71,54.78,54.56,54.63,198341.0,54.71,54.78,54.56,54.63,198341.0
2021-05-10 11:10:00,54.61,54.62,54.38,54.55,368050.0,54.61,54.62,54.38,54.55,368050.0
2021-05-10 11:20:00,54.55,54.7,54.54,54.64,238202.0,54.55,54.7,54.54,54.64,238202.0
2021-05-10 11:30:00,54.65,54.83,54.64,54.75,178515.0,54.65,54.83,54.64,54.75,178515.0
2021-05-10 11:40:00,54.72,54.84,54.69,54.72,141454.0,54.72,54.84,54.69,54.72,141454.0
2021-05-10 11:50:00,54.72,54.87,54.68,54.8,147776.0,54.72,54.87,54.68,54.8,147776.0
2021-05-10 12:00:00,54.79,54.88,54.79,54.87,125026.0,54.79,54.88,54.79,54.87,125026.0
2021-05-10 12:10:00,54.87,54.95,54.85,54.88,109342.0,54.87,54.95,54.85,54.88,109342.0
2021-05-10 12:20:00,54.88,54.98,54.73,54.76,147848.0,54.88,54.98,54.73,54.76,147848.0
2021-05-10 12:30:00,54.77,54.8,54.68,54.76,98302.0,54.77,54.8,54.68,54.76,98302.0
2021-05-10 12:40:00,54.75,54.77,54.63,54.71,97340.0,54.75,54.77,54.63,54.71,97340.0
2021-05-10 12:50:00,54.71,54.79,54.67,54.71,76889.0,54.71,54.79,54.67,54.71,76889.0
2021-05-10 13:00:00,54.73,54.75,54.64,54.71,87002.0,54.73,54.75,54.64,54.71,87002.0
2021-05-10 13:10:00,54.72,54.81,54.68,54.75,85367.0,54.72,54.81,54.68,54.75,85367.0
2021-05-10 13:20:00,54.77,54.92,54.76,54.85,99009.0,54.77,54.92,54.76,54.85,99009.0
2021-05-10 13:30:00,54.84,54.96,54.8,54.91,85194.0,54.84,54.96,54.8,54.91,85194.0
2021-05-10 13:40:00,54.9,54.9,54.72,54.85,157476.0,54.9,54.9,54.72,54.85,157476.0
2021-05-10 13:50:00,54.86,54.91,54.72,54.78,92831.0,54.86,54.91,54.72,54.78,92831.0
2021-05-10 14:00:00,54.79,54.9,54.75,54.83,85520.0,54.79,54.9,54.75,54.83,85520.0
2021-05-10 14:10:00,54.83,54.86,54.5,54.65,147915.0,54.83,54.86,54.5,54.65,147915.0
2021-05-10 14:20:00,54.65,54.67,54.44,54.48,186984.0,54.65,54.67,54.44,54.48,186984.0
2021-05-10 14:30:00,54.48,54.5,54.35,54.45,160654.0,54.48,54.5,54.35,54.45,160654.0
2021-05-10 14:40:00,54.44,54.48,54.3,54.32,144453.0,54.44,54.48,54.3,54.32,144453.0
2021-05-10 14:50:00,54.32,54.34,54.21,54.33,139115.0,54.32,54.34,54.21,54.33,139115.0
2021-05-10 15:00:00,54.32,54.42,54.24,54.29,179351.0,54.32,54.42,54.24,54.29,179351.0
2021-05-10 15:10:00,54.3,54.42,54.27,54.31,108278.0,54.3,54.42,54.27,54.31,108278.0
2021-05-10 15:20:00,54.3,54.36,54.18,54.33,105589.0,54.3,54.36,54.18,54.33,105589.0
2021-05-10 15:30:00,54.32,54.41,54.17,54.23,194935.0,54.32,54.41,54.17,54.23,194935.0
2021-05-10 15:40:00,54.23,54.3,54.11,54.15,219103.0,54.23,54.3,54.11,54.15,219103.0
2021-05-10 15:50:00,54.14,54.24,54.0,54.03,758224.0,54.14,54.24,54.0,54.03,758224.0
2021-05-11 09:30:00,52.0,52.89,51.83,52.38,998112.0,52.0,52.89,51.83,52.38,998112.0
2021-05-11 09:40:00,52.37,52.7,52.14,52.35,554175.0,52.37,52.7,52.14,52.35,554175.0
2021-05-11 09:50:00,52.36,53.12,52.36,53.1,701910.0,52.36,53.12,52.36,53.1,701910.0
2021-05-11 10:00:00,53.11,53.17,52.38,52.38,616410.0,53.11,53.17,52.38,52.38,616410.0
2021-05-11 10:10:00,52.39,52.4,51.92,51.99,560321.0,52.39,52.4,51.92,51.99,560321.0
2021-05-11 10:20:00,52.0,52.24,51.64,51.65,607155.0,52.0,52.24,51.64,51.65,607155.0
2021-05-11 10:30:00,51.65,51.66,51.24,51.35,529953.0,51.65,51.66,51.24,51.35,529953.0
2021-05-11 10:40:00,51.33,51.67,51.2,51.61,371909.0,51.33,51.67,51.2,51.61,371909.0
2021-05-11 10:50:00,51.65,51.93,51.58,51.75,351562.0,51.65,51.93,51.58,51.75,351562.0
2021-05-11 11:00:00,51.74,51.9,51.54,51.73,279668.0,51.74,51.9,51.54,51.73,279668.0
2021-05-11 11:10:00,51.71,52.32,51.68,52.27,369942.0,51.71,52.32,51.68,52.27,369942.0
2021-05-11 11:20:00,52.27,52.47,52.21,52.46,194484.0,52.27,52.47,52.21,52.46,194484.0
2021-05-11 11:30:00,52.46,52.52,52.28,52.46,187366.0,52.46,52.52,52.28,52.46,187366.0
2021-05-11 11:40:00,52.44,52.63,52.27,52.6,265706.0,52.44,52.63,52.27,52.6,265706.0
2021-05-11 11:50:00,52.6,52.66,52.42,52.45,358974.0,52.6,52.66,52.42,52.45,358974.0
2021-05-11 12:00:00,52.48,52.55,52.39,52.48,259201.0,52.48,52.55,52.39,52.48,259201.0
2021-05-11 12:10:00,52.48,52.65,52.36,52.44,188693.0,52.48,52.65,52.36,52.44,188693.0
2021-05-11 12:20:00,52.44,52.47,52.29,52.33,185668.0,52.44,52.47,52.29,52.33,185668.0
2021-05-11 12:30:00,52.32,52.51,52.26,52.46,139136.0,52.32,52.51,52.26,52.46,139136.0
2021-05-11 12:40:00,52.47,52.47,52.28,52.32,162696.0,52.47,52.47,52.28,52.32,162696.0
2021-05-11 12:50:00,52.33,52.33,52.09,52.2,169445.0,52.33,52.33,52.09,52.2,169445.0
2021-05-11 13:00:00,52.19,52.34,52.06,52.28,166790.0,52.19,52.34,52.06,52.28,166790.0
2021-05-11 13:10:00,52.28,52.34,52.16,52.33,135530.0,52.28,52.34,52.16,52.33,135530.0
2021-05-11 13:20:00,52.32,52.59,52.31,52.57,264404.0,52.32,52.59,52.31,52.57,264404.0
2021-05-11 13:30:00,52.59,52.59,52.45,52.47,161063.0,52.59,52.59,52.45,52.47,161063.0
2021-05-11 13:40:00,52.48,52.7,52.48,52.64,191636.0,52.48,52.7,52.48,52.64,191636.0
2021-05-11 13:50:00,52.66,52.76,52.49,52.72,183002.0,52.66,52.76,52.49,52.72,183002.0
2021-05-11 14:00:00,52.72,52.9,52.63,52.64,149756.0,52.72,52.9,52.63,52.64,149756.0
2021-05-11 14:10:00,52.66,52.66,52.41,52.53,167049.0,52.66,52.66,52.41,52.53,167049.0
2021-05-11 14:20:00,52.54,52.78,52.49,52.76,294742.0,52.54,52.78,52.49,52.76,294742.0
2021-05-11 14:30:00,52.75,52.75,52.43,52.53,191750.0,52.75,52.75,52.43,52.53,191750.0
2021-05-11 14:40:00,52.51,52.77,52.49,52.77,170098.0,52.51,52.77,52.49,52.77,170098.0
2021-05-11 14:50:00,52.75,52.82,52.61,52.68,160426.0,52.75,52.82,52.61,52.68,160426.0
2021-05-11 15:00:00,52.69,52.76,52.49,52.5,117543.0,52.69,52.76,52.49,52.5,117543.0
2021-05-11 15:10:00,52.51,52.68,52.42,52.67,220514.0,52.51,52.68,52.42,52.67,220514.0
2021-05-11 15:20:00,52.68,52.74,52.59,52.65,217520.0,52.68,52.74,52.59,52.65,217520.0
2021-05-11 15:30:00,52.66,52.68,52.41,52.48,188172.0,52.66,52.68,52.41,52.48,188172.0
2021-05-11 15:40:00,52.47,52.73,52.46,52.72,300192.0,52.47,52.73,52.46,52.72,300192.0
2021-05-11 15:50:00,52.72,52.81,52.6,52.7,700949.0,52.72,52.81,52.6,52.7,700949.0
2021-05-12 09:30:00,52.12,53.09,52.03,52.64,1119032.0,52.12,53.09,52.03,52.64,1119032.0
2021-05-12 09:40:00,52.65,52.72,52.08,52.37,734746.0,52.65,52.72,52.08,52.37,734746.0
2021-05-12 09:50:00,52.37,52.58,52.13,52.35,338849.0,52.37,52.58,52.13,52.35,338849.0
2021-05-12 10:00:00,52.35,52.7,52.1,52.5,426696.0,52.35,52.7,52.1,52.5,426696.0
2021-05-12 10:10:00,52.49,52.62,52.29,52.42,424367.0,52.49,52.62,52.29,52.42,424367.0
2021-05-12 10:20:00,52.4,52.66,52.26,52.26,426449.0,52.4,52.66,52.26,52.26,426449.0
2021-05-12 10:30:00,52.26,52.51,52.18,52.43,343892.0,52.26,52.51,52.18,52.43,343892.0
2021-05-12 10:40:00,52.43,52.51,52.31,52.36,286680.0,52.43,52.51,52.31,52.36,286680.0
2021-05-12 10:50:00,52.34,52.42,52.17,52.32,230742.0,52.34,52.42,52.17,52.32,230742.0
2021-05-12 11:00:00,52.3,52.43,52.17,52.34,195274.0,52.3,52.43,52.17,52.34,195274.0
2021-05-12 11:10:00,52.33,52.34,52.21,52.24,128901.0,52.33,52.34,52.21,52.24,128901.0
2021-05-12 11:20:00,52.24,52.26,52.05,52.09,155866.0,52.24,52.26,52.05,52.09,155866.0
2021-05-12 11:30:00,52.08,52.08,51.81,51.87,221310.0,52.08,52.08,51.81,51.87,221310.0
2021-05-12 11:40:00,51.85,52.02,51.79,51.93,182164.0,51.85,52.02,51.79,51.93,182164.0
2021-05-12 11:50:00,51.91,51.92,51.62,51.64,258433.0,51.91,51.92,51.62,51.64,258433.0
2021-05-12 12:00:00,51.63,51.72,51.55,51.62,196352.0,51.63,51.72,51.55,51.62,196352.0
2021-05-12 12:10:00,51.61,51.63,51.3,51.36,286949.0,51.61,51.63,51.3,51.36,286949.0
2021-05-12 12:20:00,51.36,51.59,51.31,51.58,223445.0,51.36,51.59,51.31,51.58,223445.0
2021-05-12 12:30:00,51.57,51.73,51.46,51.59,130296.0,51.57,51.73,51.46,51.59,130296.0
2021-05-12 12:40:00,51.57,51.65,51.43,51.6,145304.0,51.57,51.65,51.43,51.6,145304.0
2021-05-12 12:50:00,51.62,51.75,51.56,51.73,134149.0,51.62,51.75,51.56,51.73,134149.0
2021-05-12 13:00:00,51.72,51.91,51.68,51.78,195610.0,51.72,51.91,51.68,51.78,195610.0
2021-05-12 13:10:00,51.78,51.98,51.76,51.87,147852.0,51.78,51.98,51.76,51.87,147852.0
2021-05-12 13:20:00,51.85,51.89,51.73,51.8,112903.0,51.85,51.89,51.73,51.8,112903.0
2021-05-12 13:30:00,51.78,51.88,51.71,51.85,143897.0,51.78,51.88,51.71,51.85,143897.0
2021-05-12 13:40:00,51.85,51.93,51.78,51.85,124253.0,51.85,51.93,51.78,51.85,124253.0
2021-05-12 13:50:00,51.86,51.96,51.8,51.84,95952.0,51.86,51.96,51.8,51.84,95952.0
2021-05-12 14:00:00,51.82,52.05,51.81,51.88,159492.0,51.82,52.05,51.81,51.88,159492.0
2021-05-12 14:10:00,51.88,51.89,51.67,51.82,140248.0,51.88,51.89,51.67,51.82,140248.0
2021-05-12 14:20:00,51.82,51.88,51.62,51.65,122166.0,51.82,51.88,51.62,51.65,122166.0
2021-05-12 14:30:00,51.64,51.67,51.45,51.58,177968.0,51.64,51.67,51.45,51.58,177968.0
2021-05-12 14:40:00,51.57,51.69,51.51,51.66,145445.0,51.57,51.69,51.51,51.66,145445.0
2021-05-12 14:50:00,51.64,51.77,51.5,51.5,128152.0,51.64,51.77,51.5,51.5,128152.0
2021-05-12 15:00:00,51.5,51.6,51.39,51.48,235354.0,51.5,51.6,51.39,51.48,235354.0
2021-05-12 15:10:00,51.48,51.5,51.1,51.12,179341.0,51.48,51.5,51.1,51.12,179341.0
2021-05-12 15:20:00,51.12,51.19,51.02,51.11,277944.0,51.12,51.19,51.02,51.11,277944.0
2021-05-12 15:30:00,51.11,51.22,51.02,51.14,273198.0,51.11,51.22,51.02,51.14,273198.0
2021-05-12 15:40:00,51.15,51.25,51.03,51.12,286763.0,51.15,51.25,51.03,51.12,286763.0
2021-05-12 15:50:00,51.12,51.21,50.9,51.01,830422.0,51.12,51.21,50.9,51.01,830422.0
2021-05-13 09:30:00,51.5,52.2,51.28,52.06,898077.0,51.5,52.2,51.28,52.06,898077.0
2021-05-13 09:40:00,52.06,52.33,51.92,51.96,614724.0,52.06,52.33,51.92,51.96,614724.0
2021-05-13 09:50:00,51.94,52.54,51.94,52.38,522841.0,51.94,52.54,51.94,52.38,522841.0
2021-05-13 10:00:00,52.39,52.6,52.32,52.47,430006.0,52.39,52.6,52.32,52.47,430006.0
2021-05-13 10:10:00,52.47,52.61,52.24,52.25,547151.0,52.47,52.61,52.24,52.25,547151.0
2021-05-13 10:20:00,52.24,52.51,52.18,52.46,322738.0,52.24,52.51,52.18,52.46,322738.0
2021-05-13 10:30:00,52.47,52.53,52.25,52.31,224515.0,52.47,52.53,52.25,52.31,224515.0
2021-05-13 10:40:00,52.32,52.39,52.11,52.2,241466.0,52.32,52.39,52.11,52.2,241466.0
2021-05-13 10:50:00,52.21,52.4,52.13,52.23,186283.0,52.21,52.4,52.13,52.23,186283.0
2021-05-13 11:00:00,52.25,52.25,51.78,51.8,293428.0,52.25,52.25,51.78,51.8,293428.0
2021-05-13 11:10:00,51.8,51.97,51.68,51.93,241027.0,51.8,51.97,51.68,51.93,241027.0
2021-05-13 11:20:00,51.93,51.96,51.66,51.7,209612.0,51.93,51.96,51.66,51.7,209612.0
2021-05-13 11:30:00,51.69,51.84,51.62,51.81,170704.0,51.69,51.84,51.62,51.81,170704.0
2021-05-13 11:40:00,51.8,51.8,51.38,51.56,327038.0,51.8,51.8,51.38,51.56,327038.0
2021-05-13 11:50:00,51.55,51.66,51.35,51.43,273261.0,51.55,51.66,51.35,51.43,273261.0
2021-05-13 12:00:00,51.43,51.69,51.37,51.69,167058.0,51.43,51.69,51.37,51.69,167058.0
2021-05-13 12:10:00,51.69,51.96,51.69,51.87,325595.0,51.69,51.96,51.69,51.87,325595.0
2021-05-13 12:20:00,51.88,51.97,51.71,51.96,183152.0,51.88,51.97,51.71,51.96,183152.0
2021-05-13 12:30:00,51.95,52.14,51.93,51.94,222895.0,51.95,52.14,51.93,51.94,222895.0
2021-05-13 12:40:00,51.95,52.07,51.84,52.05,195240.0,51.95,52.07,51.84,52.05,195240.0
2021-05-13 12:50:00,52.08,52.1,51.57,51.66,230863.0,52.08,52.1,51.57,51.66,230863.0
2021-05-13 13:00:00,51.66,51.82,51.55,51.78,156021.0,51.66,51.82,51.55,51.78,156021.0
2021-05-13 13:10:00,51.77,51.95,51.73,51.81,161422.0,51.77,51.95,51.73,51.81,161422.0
2021-05-13 13:20:00,51.8,51.83,51.31,51.47,243972.0,51.8,51.83,51.31,51.47,243972.0
2021-05-13 13:30:00,51.46,51.54,51.19,51.27,231146.0,51.46,51.54,51.19,51.27,231146.0
2021-05-13 13:40:00,51.29,51.35,51.07,51.09,188454.0,51.29,51.35,51.07,51.09,188454.0
2021-05-13 13:50:00,51.1,51.46,51.1,51.38,191002.0,51.1,51.46,51.1,51.38,191002.0
2021-05-13 14:00:00,51.43,51.87,51.42,51.76,213674.0,51.43,51.87,51.42,51.76,213674.0
2021-05-13 14:10:00,51.74,51.76,51.4,51.41,178788.0,51.74,51.76,51.4,51.41,178788.0
2021-05-13 14:20:00,51.42,51.97,51.42,51.96,310100.0,51.42,51.97,51.42,51.96,310100.0
2021-05-13 14:30:00,51.97,52.32,51.91,52.17,363116.0,51.97,52.32,51.91,52.17,363116.0
2021-05-13 14:40:00,52.17,52.32,52.08,52.22,309197.0,52.17,52.32,52.08,52.22,309197.0
2021-05-13 14:50:00,52.23,52.25,51.99,52.02,203952.0,52.23,52.25,51.99,52.02,203952.0
2021-05-13 15:00:00,52.03,52.37,52.02,52.36,238276.0,52.03,52.37,52.02,52.36,238276.0
2021-05-13 15:10:00,52.38,52.41,52.14,52.18,173709.0,52.38,52.41,52.14,52.18,173709.0
2021-05-13 15:20:00,52.19,52.42,52.1,52.4,218190.0,52.19,52.42,52.1,52.4,218190.0
2021-05-13 15:30:00,52.41,52.65,52.4,52.63,329656.0,52.41,52.65,52.4,52.63,329656.0
2021-05-13 15:40:00,52.62,52.73,52.52,52.54,360133.0,52.62,52.73,52.52,52.54,360133.0
2021-05-13 15:50:00,52.55,52.61,52.42,52.42,509904.0,52.55,52.61,52.42,52.42,509904.0
2021-05-14 09:30:00,53.28,53.95,53.28,53.68,1034066.0,53.28,53.95,53.28,53.68,1034066.0
2021-05-14 09:40:00,53.69,54.47,53.53,54.28,872939.0,53.69,54.47,53.53,54.28,872939.0
2021-05-14 09:50:00,54.29,54.68,54.23,54.53,848559.0,54.29,54.68,54.23,54.53,848559.0
2021-05-14 10:00:00,54.53,54.84,54.33,54.73,876673.0,54.53,54.84,54.33,54.73,876673.0
2021-05-14 10:10:00,54.75,54.88,54.47,54.48,548140.0,54.75,54.88,54.47,54.48,548140.0
2021-05-14 10:20:00,54.51,54.97,54.47,54.84,811531.0,54.51,54.97,54.47,54.84,811531.0
2021-05-14 10:30:00,54.84,55.02,54.72,54.86,416227.0,54.84,55.02,54.72,54.86,416227.0
2021-05-14 10:40:00,54.87,54.98,54.7,54.96,404886.0,54.87,54.98,54.7,54.96,404886.0
2021-05-14 10:50:00,54.97,55.05,54.8,54.92,346209.0,54.97,55.05,54.8,54.92,346209.0
2021-05-14 11:00:00,54.92,54.94,54.62,54.64,275246.0,54.92,54.94,54.62,54.64,275246.0
2021-05-14 11:10:00,54.64,54.9,54.64,54.88,254397.0,54.64,54.9,54.64,54.88,254397.0
2021-05-14 11:20:00,54.88,54.89,54.69,54.7,250502.0,54.88,54.89,54.69,54.7,250502.0
2021-05-14 11:30:00,54.7,54.87,54.67,54.83,141791.0,54.7,54.87,54.67,54.83,141791.0
2021-05-14 11:40:00,54.82,54.97,54.76,54.97,161366.0,54.82,54.97,54.76,54.97,161366.0
2021-05-14 11:50:00,54.97,55.08,54.94,55.03,289647.0,54.97,55.08,54.94,55.03,289647.0
2021-05-14 12:00:00,55.03,55.15,54.93,54.95,317172.0,55.03,55.15,54.93,54.95,317172.0
2021-05-14 12:10:00,54.96,55.03,54.94,54.98,123189.0,54.96,55.03,54.94,54.98,123189.0
2021-05-14 12:20:00,54.97,55.01,54.83,54.97,125003.0,54.97,55.01,54.83,54.97,125003.0
2021-05-14 12:30:00,54.96,54.99,54.85,54.96,115931.0,54.96,54.99,54.85,54.96,115931.0
2021-05-14 12:40:00,54.96,54.99,54.81,54.89,142288.0,54.96,54.99,54.81,54.89,142288.0
2021-05-14 12:50:00,54.89,54.98,54.8,54.95,123773.0,54.89,54.98,54.8,54.95,123773.0
2021-05-14 13:00:00,54.95,54.99,54.89,54.96,105737.0,54.95,54.99,54.89,54.96,105737.0
2021-05-14 13:10:00,54.96,55.11,54.93,55.1,160367.0,54.96,55.11,54.93,55.1,160367.0
2021-05-14 13:20:00,55.1,55.24,55.1,55.23,196001.0,55.1,55.24,55.1,55.23,196001.0
2021-05-14 13:30:00,55.23,55.23,55.01,55.06,163429.0,55.23,55.23,55.01,55.06,163429.0
2021-05-14 13:40:00,55.05,55.15,54.99,55.14,100340.0,55.05,55.15,54.99,55.14,100340.0
2021-05-14 13:50:00,55.14,55.29,55.12,55.17,184289.0,55.14,55.29,55.12,55.17,184289.0
2021-05-14 14:00:00,55.17,55.35,55.1,55.31,157968.0,55.17,55.35,55.1,55.31,157968.0
2021-05-14 14:10:00,55.32,55.45,55.31,55.4,136094.0,55.32,55.45,55.31,55.4,136094.0
2021-05-14 14:20:00,55.39,55.46,55.34,55.44,113600.0,55.39,55.46,55.34,55.44,113600.0
2021-05-14 14:30:00,55.44,55.51,55.33,55.34,224178.0,55.44,55.51,55.33,55.34,224178.0
2021-05-14 14:40:00,55.35,55.41,55.29,55.4,156295.0,55.35,55.41,55.29,55.4,156295.0
2021-05-14 14:50:00,55.4,55.44,55.29,55.29,156887.0,55.4,55.44,55.29,55.29,156887.0
2021-05-14 15:00:00,55.29,55.31,55.05,55.14,283304.0,55.29,55.31,55.05,55.14,283304.0
2021-05-14 15:10:00,55.15,55.33,55.13,55.28,273018.0,55.15,55.33,55.13,55.28,273018.0
2021-05-14 15:20:00,55.28,55.37,55.16,55.29,284136.0,55.28,55.37,55.16,55.29,284136.0
2021-05-14 15:30:00,55.28,55.35,55.12,55.21,339171.0,55.28,55.35,55.12,55.21,339171.0
2021-05-14 15:40:00,55.21,55.27,55.09,55.21,377497.0,55.21,55.27,55.09,55.21,377497.0
2021-05-14 15:50:00,55.21,55.38,55.21,55.28,651411.0,55.21,55.38,55.21,55.28,651411.0
2021-05-17 09:30:00,55.08,55.56,54.57,55.12,1085819.0,55.08,55.56,54.57,55.12,1085819.0
2021-05-17 09:40:00,55.12,55.4,54.7,54.7,730792.0,55.12,55.4,54.7,54.7,730792.0
2021-05-17 09:50:00,54.7,54.71,54.29,54.49,667071.0,54.7,54.71,54.29,54.49,667071.0
2021-05-17 10:00:00,54.46,55.02,54.26,54.92,528190.0,54.46,55.02,54.26,54.92,528190.0
2021-05-17 10:10:00,54.91,55.38,54.83,55.36,471361.0,54.91,55.38,54.83,55.36,471361.0
2021-05-17 10:20:00,55.36,55.37,54.89,54.9,346004.0,55.36,55.37,54.89,54.9,346004.0
2021-05-17 10:30:00,54.91,55.68,54.83,55.64,580270.0,54.91,55.68,54.83,55.64,580270.0
2021-05-17 10:40:00,55.65,55.83,55.55,55.81,412556.0,55.65,55.83,55.55,55.81,412556.0
2021-05-17 10:50:00,55.83,55.89,55.53,55.64,315463.0,55.83,55.89,55.53,55.64,315463.0
2021-05-17 11:00:00,55.63,55.72,55.36,55.52,446553.0,55.63,55.72,55.36,55.52,446553.0
2021-05-17 11:10:00,55.49,55.94,55.44,55.86,240327.0,55.49,55.94,55.44,55.86,240327.0
2021-05-17 11:20:00,55.87,55.92,55.7,55.71,180574.0,55.87,55.92,55.7,55.71,180574.0
2021-05-17 11:30:00,55.71,55.87,55.62,55.75,209118.0,55.71,55.87,55.62,55.75,209118.0
2021-05-17 11:40:00,55.77,55.91,55.75,55.86,183333.0,55.77,55.91,55.75,55.86,183333.0
2021-05-17 11:50:00,55.85,55.89,55.66,55.73,146790.0,55.85,55.89,55.66,55.73,146790.0
2021-05-17 12:00:00,55.72,55.89,55.61,55.89,252383.0,55.72,55.89,55.61,55.89,252383.0
2021-05-17 12:10:00,55.88,56.1,55.85,56.03,421552.0,55.88,56.1,55.85,56.03,421552.0
2021-05-17 12:20:00,56.02,56.26,55.99,56.24,272798.0,56.02,56.26,55.99,56.24,272798.0
2021-05-17 12:30:00,56.24,56.29,56.13,56.24,263155.0,56.24,56.29,56.13,56.24,263155.0
2021-05-17 12:40:00,56.23,56.34,56.21,56.29,484007.0,56.23,56.34,56.21,56.29,484007.0
2021-05-17 12:50:00,56.3,56.34,56.16,56.2,191444.0,56.3,56.34,56.16,56.2,191444.0
2021-05-17 13:00:00,56.2,56.33,56.17,56.18,216084.0,56.2,56.33,56.17,56.18,216084.0
2021-05-17 13:10:00,56.18,56.22,56.02,56.05,223060.0,56.18,56.22,56.02,56.05,223060.0
2021-05-17 13:20:00,56.05,56.12,55.96,56.05,241033.0,56.05,56.12,55.96,56.05,241033.0
2021-05-17 13:30:00,56.05,56.22,55.97,56.22,222103.0,56.05,56.22,55.97,56.22,222103.0
2021-05-17 13:40:00,56.22,56.24,56.04,56.18,257288.0,56.22,56.24,56.04,56.18,257288.0
2021-05-17 13:50:00,56.18,56.25,56.06,56.18,149711.0,56.18,56.25,56.06,56.18,149711.0
2021-05-17 14:00:00,56.17,56.3,56.11,56.27,242127.0,56.17,56.3,56.11,56.27,242127.0
2021-05-17 14:10:00,56.27,56.31,56.17,56.17,202708.0,56.27,56.31,56.17,56.17,202708.0
2021-05-17 14:20:00,56.16,56.16,55.99,56.06,471104.0,56.16,56.16,55.99,56.06,471104.0
2021-05-17 14:30:00,56.07,56.15,56.04,56.05,213909.0,56.07,56.15,56.04,56.05,213909.0
2021-05-17 14:40:00,56.04,56.19,56.0,56.17,174630.0,56.04,56.19,56.0,56.17,174630.0
2021-05-17 14:50:00,56.17,56.3,56.16,56.2,279068.0,56.17,56.3,56.16,56.2,279068.0
2021-05-17 15:00:00,56.2,56.42,56.16,56.4,257018.0,56.2,56.42,56.16,56.4,257018.0
2021-05-17 15:10:00,56.4,56.4,56.12,56.34,512740.0,56.4,56.4,56.12,56.34,512740.0
2021-05-17 15:20:00,56.34,56.5,56.32,56.46,461973.0,56.34,56.5,56.32,56.46,461973.0
2021-05-17 15:30:00,56.46,56.57,56.38,56.42,413277.0,56.46,56.57,56.38,56.42,413277.0
2021-05-17 15:40:00,56.42,56.58,56.34,56.56,654795.0,56.42,56.58,56.34,56.56,654795.0
2021-05-17 15:50:00,56.57,56.73,56.44,56.56,1558604.0,56.57,56.73,56.44,56.56,1558604.0
2021-05-18 09:30:00,57.03,57.08,55.95,56.78,1071794.0,57.03,57.08,55.95,56.78,1071794.0
2021-05-18 09:40:00,56.79,57.5,56.72,57.47,1028154.0,56.79,57.5,56.72,57.47,1028154.0
2021-05-18 09:50:00,57.46,57.75,57.34,57.66,1046119.0,57.46,57.75,57.34,57.66,1046119.0
2021-05-18 10:00:00,57.67,57.71,57.15,57.67,671823.0,57.67,57.71,57.15,57.67,671823.0
2021-05-18 10:10:00,57.67,57.71,57.04,57.08,619915.0,57.67,57.71,57.04,57.08,619915.0
2021-05-18 10:20:00,57.11,57.49,57.03,57.32,514190.0,57.11,57.49,57.03,57.32,514190.0
2021-05-18 10:30:00,57.31,57.34,56.98,56.98,374085.0,57.31,57.34,56.98,56.98,374085.0
2021-05-18 10:40:00,56.98,57.1,56.79,57.08,395577.0,56.98,57.1,56.79,57.08,395577.0
2021-05-18 10:50:00,57.1,57.15,56.84,57.03,266404.0,57.1,57.15,56.84,57.03,266404.0
2021-05-18 11:00:00,57.04,57.05,56.72,56.8,213754.0,57.04,57.05,56.72,56.8,213754.0
2021-05-18 11:10:00,56.8,57.2,56.78,57.1,254819.0,56.8,57.2,56.78,57.1,254819.0
2021-05-18 11:20:00,57.1,57.15,56.95,57.02,170394.0,57.1,57.15,56.95,57.02,170394.0
2021-05-18 11:30:00,57.02,57.04,56.7,56.97,269763.0,57.02,57.04,56.7,56.97,269763.0
2021-05-18 11:40:00,56.98,57.01,56.78,56.97,143361.0,56.98,57.01,56.78,56.97,143361.0
2021-05-18 11:50:00,56.96,57.01,56.86,56.95,111271.0,56.96,57.01,56.86,56.95,111271.0
2021-05-18 12:00:00,56.94,56.94,56.66,56.76,155165.0,56.94,56.94,56.66,56.76,155165.0
2021-05-18 12:10:00,56.77,56.8,56.68,56.71,147653.0,56.77,56.8,56.68,56.71,147653.0
2021-05-18 12:20:00,56.73,56.89,56.71,56.77,133429.0,56.73,56.89,56.71,56.77,133429.0
2021-05-18 12:30:00,56.78,56.89,56.73,56.81,143515.0,56.78,56.89,56.73,56.81,143515.0
2021-05-18 12:40:00,56.81,56.9,56.81,56.9,111866.0,56.81,56.9,56.81,56.9,111866.0
2021-05-18 12:50:00,56.91,57.0,56.82,56.82,149093.0,56.91,57.0,56.82,56.82,149093.0
2021-05-18 13:00:00,56.84,56.98,56.81,56.94,93518.0,56.84,56.98,56.81,56.94,93518.0
2021-05-18 13:10:00,56.94,56.96,56.85,56.95,78857.0,56.94,56.96,56.85,56.95,78857.0
2021-05-18 13:20:00,56.94,57.12,56.93,57.09,159800.0,56.94,57.12,56.93,57.09,159800.0
2021-05-18 13:30:00,57.09,57.18,56.95,56.97,143782.0,57.09,57.18,56.95,56.97,143782.0
2021-05-18 13:40:00,56.97,57.02,56.8,56.85,178016.0,56.97,57.02,56.8,56.85,178016.0
2021-05-18 13:50:00,56.84,56.88,56.79,56.84,138451.0,56.84,56.88,56.79,56.84,138451.0
2021-05-18 14:00:00,56.84,56.98,56.74,56.95,159938.0,56.84,56.98,56.74,56.95,159938.0
2021-05-18 14:10:00,56.96,57.07,56.95,56.99,103830.0,56.96,57.07,56.95,56.99,103830.0
2021-05-18 14:20:00,57.0,57.04,56.89,56.97,165059.0,57.0,57.04,56.89,56.97,165059.0
2021-05-18 14:30:00,56.97,57.03,56.67,56.68,207889.0,56.97,57.03,56.67,56.68,207889.0
2021-05-18 14:40:00,56.67,56.72,56.54,56.62,240020.0,56.67,56.72,56.54,56.62,240020.0
2021-05-18 14:50:00,56.61,56.86,56.57,56.86,224211.0,56.61,56.86,56.57,56.86,224211.0
2021-05-18 15:00:00,56.86,56.88,56.75,56.8,101612.0,56.86,56.88,56.75,56.8,101612.0
2021-05-18 15:10:00,56.8,56.86,56.55,56.73,187681.0,56.8,56.86,56.55,56.73,187681.0
2021-05-18 15:20:00,56.74,56.81,56.68,56.74,160608.0,56.74,56.81,56.68,56.74,160608.0
2021-05-18 15:30:00,56.74,56.83,56.68,56.76,216455.0,56.74,56.83,56.68,56.76,216455.0
2021-05-18 15:40:00,56.77,56.84,56.58,56.63,247396.0,56.77,56.84,56.58,56.63,247396.0
2021-05-18 15:50:00,56.62,56.68,56.37,56.37,593804.0,56.62,56.68,56.37,56.37,593804.0
2021-05-19 09:30:00,55.08,55.61,54.75,54.91,982882.0,55.08,55.61,54.75,54.91,982882.0
2021-05-19 09:40:00,54.87,55.04,54.48,54.93,671121.0,54.87,55.04,54.48,54.93,671121.0
2021-05-19 09:50:00,54.93,55.15,54.58,55.0,564925.0,54.93,55.15,54.58,55.0,564925.0
2021-05-19 10:00:00,55.0,55.13,54.5,54.66,353281.0,55.0,55.13,54.5,54.66,353281.0
2021-05-19 10:10:00,54.65,55.12,54.49,55.09,387852.0,54.65,55.12,54.49,55.09,387852.0
2021-05-19 10:20:00,55.07,55.21,54.89,55.08,425626.0,55.07,55.21,54.89,55.08,425626.0
2021-05-19 10:30:00,55.05,55.09,54.69,54.73,294728.0,55.05,55.09,54.69,54.73,294728.0
2021-05-19 10:40:00,54.69,55.09,54.64,54.95,330270.0,54.69,55.09,54.64,54.95,330270.0
2021-05-19 10:50:00,54.95,55.22,54.92,55.16,227064.0,54.95,55.22,54.92,55.16,227064.0
2021-05-19 11:00:00,55.15,55.37,54.84,55.34,430573.0,55.15,55.37,54.84,55.34,430573.0
2021-05-19 11:10:00,55.34,55.48,55.25,55.34,284916.0,55.34,55.48,55.25,55.34,284916.0
2021-05-19 11:20:00,55.37,55.56,55.32,55.53,276423.0,55.37,55.56,55.32,55.53,276423.0
2021-05-19 11:30:00,55.55,55.6,55.33,55.47,259903.0,55.55,55.6,55.33,55.47,259903.0
2021-05-19 11:40:00,55.47,55.49,55.31,55.46,156219.0,55.47,55.49,55.31,55.46,156219.0
2021-05-19 11:50:00,55.46,55.48,55.27,55.46,217144.0,55.46,55.48,55.27,55.46,217144.0
2021-05-19 12:00:00,55.45,55.63,55.34,55.6,204168.0,55.45,55.63,55.34,55.6,204168.0
2021-05-19 12:10:00,55.6,55.72,55.55,55.71,168225.0,55.6,55.72,55.55,55.71,168225.0
2021-05-19 12:20:00,55.71,55.78,55.62,55.71,231840.0,55.71,55.78,55.62,55.71,231840.0
2021-05-19 12:30:00,55.71,55.78,55.53,55.73,168018.0,55.71,55.78,55.53,55.73,168018.0
2021-05-19 12:40:00,55.72,55.84,55.67,55.8,155334.0,55.72,55.84,55.67,55.8,155334.0
2021-05-19 12:50:00,55.8,55.86,55.75,55.82,136216.0,55.8,55.86,55.75,55.82,136216.0
2021-05-19 13:00:00,55.82,56.03,55.8,55.9,261443.0,55.82,56.03,55.8,55.9,261443.0
2021-05-19 13:10:00,55.89,55.94,55.84,55.92,125592.0,55.89,55.94,55.84,55.92,125592.0
2021-05-19 13:20:00,55.94,55.96,55.74,55.78,185806.0,55.94,55.96,55.74,55.78,185806.0
2021-05-19 13:30:00,55.78,55.95,55.72,55.91,250595.0,55.78,55.95,55.72,55.91,250595.0
2021-05-19 13:40:00,55.91,56.05,55.86,56.05,162423.0,55.91,56.05,55.86,56.05,162423.0
2021-05-19 13:50:00,56.05,56.1,55.98,55.99,174017.0,56.05,56.1,55.98,55.99,174017.0
2021-05-19 14:00:00,56.0,56.27,55.62,55.84,499636.0,56.0,56.27,55.62,55.84,499636.0
2021-05-19 14:10:00,55.83,55.9,55.35,55.42,260126.0,55.83,55.9,55.35,55.42,260126.0
2021-05-19 14:20:00,55.45,55.97,55.43,55.86,343875.0,55.45,55.97,55.43,55.86,343875.0
2021-05-19 14:30:00,55.87,55.99,55.49,55.54,386067.0,55.87,55.99,55.49,55.54,386067.0
2021-05-19 14:40:00,55.55,55.59,55.38,55.5,229628.0,55.55,55.59,55.38,55.5,229628.0
2021-05-19 14:50:00,55.49,55.55,55.29,55.29,235333.0,55.49,55.55,55.29,55.29,235333.0
2021-05-19 15:00:00,55.28,55.31,55.16,55.29,339974.0,55.28,55.31,55.16,55.29,339974.0
2021-05-19 15:10:00,55.28,55.48,55.26,55.47,263164.0,55.28,55.48,55.26,55.47,263164.0
2021-05-19 15:20:00,55.47,55.71,55.37,55.65,261787.0,55.47,55.71,55.37,55.65,261787.0
2021-05-19 15:30:00,55.65,55.66,55.43,55.57,204996.0,55.65,55.66,55.43,55.57,204996.0
2021-05-19 15:40:00,55.58,55.68,55.46,55.51,226245.0,55.58,55.68,55.46,55.51,226245.0
2021-05-19 15:50:00,55.52,55.87,55.5,55.8,941649.0,55.52,55.87,55.5,55.8,941649.0
2021-05-20 09:30:00,56.06,56.06,54.85,54.91,991032.0,56.06,56.06,54.85,54.91,991032.0
2021-05-20 09:40:00,54.92,55.03,54.56,54.69,946789.0,54.92,55.03,54.56,54.69,946789.0
2021-05-20 09:50:00,54.7,55.24,54.68,55.17,512577.0,54.7,55.24,54.68,55.17,512577.0
2021-05-20 10:00:00,55.19,55.26,54.86,54.88,597233.0,55.19,55.26,54.86,54.88,597233.0
2021-05-20 10:10:00,54.9,54.96,54.66,54.93,431086.0,54.9,54.96,54.66,54.93,431086.0
2021-05-20 10:20:00,54.93,54.97,54.74,54.77,364352.0,54.93,54.97,54.74,54.77,364352.0
2021-05-20 10:30:00,54.75,54.77,54.53,54.69,340465.0,54.75,54.77,54.53,54.69,340465.0
2021-05-20 10:40:00,54.69,54.94,54.69,54.8,200281.0,54.69,54.94,54.69,54.8,200281.0
2021-05-20 10:50:00,54.79,54.84,54.7,54.77,143388.0,54.79,54.84,54.7,54.77,143388.0
2021-05-20 11:00:00,54.78,54.9,54.74,54.79,126181.0,54.78,54.9,54.74,54.79,126181.0
2021-05-20 11:10:00,54.79,54.84,54.73,54.8,123551.0,54.79,54.84,54.73,54.8,123551.0
2021-05-20 11:20:00,54.79,54.84,54.69,54.72,156594.0,54.79,54.84,54.69,54.72,156594.0
2021-05-20 11:30:00,54.73,54.88,54.73,54.85,158799.0,54.73,54.88,54.73,54.85,158799.0
2021-05-20 11:40:00,54.83,54.87,54.63,54.64,267570.0,54.83,54.87,54.63,54.64,267570.0
2021-05-20 11:50:00,54.66,54.8,54.63,54.75,199118.0,54.66,54.8,54.63,54.75,199118.0
2021-05-20 12:00:00,54.74,54.75,54.64,54.66,148246.0,54.74,54.75,54.64,54.66,148246.0
2021-05-20 12:10:00,54.65,54.78,54.57,54.73,210854.0,54.65,54.78,54.57,54.73,210854.0
2021-05-20 12:20:00,54.73,54.77,54.52,54.53,170703.0,54.73,54.77,54.52,54.53,170703.0
2021-05-20 12:30:00,54.53,54.61,54.22,54.25,469195.0,54.53,54.61,54.22,54.25,469195.0
2021-05-20 12:40:00,54.25,54.51,54.21,54.44,290834.0,54.25,54.51,54.21,54.44,290834.0
2021-05-20 12:50:00,54.45,54.59,54.43,54.55,155416.0,54.45,54.59,54.43,54.55,155416.0
2021-05-20 13:00:00,54.55,54.69,54.49,54.68,137475.0,54.55,54.69,54.49,54.68,137475.0
2021-05-20 13:10:00,54.67,54.81,54.67,54.75,239257.0,54.67,54.81,54.67,54.75,239257.0
2021-05-20 13:20:00,54.75,54.85,54.7,54.76,170893.0,54.75,54.85,54.7,54.76,170893.0
2021-05-20 13:30:00,54.77,54.84,54.7,54.75,138071.0,54.77,54.84,54.7,54.75,138071.0
2021-05-20 13:40:00,54.75,54.83,54.65,54.66,104232.0,54.75,54.83,54.65,54.66,104232.0
2021-05-20 13:50:00,54.66,54.68,54.45,54.59,139492.0,54.66,54.68,54.45,54.59,139492.0
2021-05-20 14:00:00,54.62,54.64,54.5,54.5,105155.0,54.62,54.64,54.5,54.5,105155.0
2021-05-20 14:10:00,54.5,54.7,54.49,54.66,135633.0,54.5,54.7,54.49,54.66,135633.0
2021-05-20 14:20:00,54.65,54.75,54.65,54.73,82990.0,54.65,54.75,54.65,54.73,82990.0
2021-05-20 14:30:00,54.74,54.82,54.68,54.76,119282.0,54.74,54.82,54.68,54.76,119282.0
2021-05-20 14:40:00,54.76,54.85,54.71,54.85,120678.0,54.76,54.85,54.71,54.85,120678.0
2021-05-20 14:50:00,54.85,54.94,54.8,54.93,155913.0,54.85,54.94,54.8,54.93,155913.0
2021-05-20 15:00:00,54.94,55.09,54.87,55.04,252994.0,54.94,55.09,54.87,55.04,252994.0
2021-05-20 15:10:00,55.05,55.21,55.05,55.13,183159.0,55.05,55.21,55.05,55.13,183159.0
2021-05-20 15:20:00,55.13,55.17,55.07,55.13,156255.0,55.13,55.17,55.07,55.13,156255.0
2021-05-20 15:30:00,55.12,55.15,54.98,55.03,207712.0,55.12,55.15,54.98,55.03,207712.0
2021-05-20 15:40:00,55.02,55.21,55.02,55.09,257927.0,55.02,55.21,55.02,55.09,257927.0
2021-05-20 15:50:00,55.1,55.22,55.04,55.09,442970.0,55.1,55.22,55.04,55.09,442970.0
2021-05-21 09:30:00,55.43,55.83,55.12,55.7,1047363.0,55.43,55.83,55.12,55.7,1047363.0
2021-05-21 09:40:00,55.69,55.91,55.47,55.63,633002.0,55.69,55.91,55.47,55.63,633002.0
2021-05-21 09:50:00,55.62,55.97,55.55,55.77,519546.0,55.62,55.97,55.55,55.77,519546.0
2021-05-21 10:00:00,55.76,55.81,55.58,55.8,376970.0,55.76,55.81,55.58,55.8,376970.0
2021-05-21 10:10:00,55.79,55.79,55.43,55.6,305229.0,55.79,55.79,55.43,55.6,305229.0
2021-05-21 10:20:00,55.6,55.72,55.54,55.67,273157.0,55.6,55.72,55.54,55.67,273157.0
2021-05-21 10:30:00,55.66,55.93,55.65,55.85,300432.0,55.66,55.93,55.65,55.85,300432.0
2021-05-21 10:40:00,55.85,55.86,55.49,55.6,252645.0,55.85,55.86,55.49,55.6,252645.0
2021-05-21 10:50:00,55.61,55.84,55.57,55.82,209787.0,55.61,55.84,55.57,55.82,209787.0
2021-05-21 11:00:00,55.83,55.85,55.71,55.8,166055.0,55.83,55.85,55.71,55.8,166055.0
2021-05-21 11:10:00,55.8,55.87,55.73,55.78,169113.0,55.8,55.87,55.73,55.78,169113.0
2021-05-21 11:20:00,55.8,55.91,55.74,55.77,400462.0,55.8,55.91,55.74,55.77,400462.0
2021-05-21 11:30:00,55.77,55.85,55.65,55.66,273724.0,55.77,55.85,55.65,55.66,273724.0
2021-05-21 11:40:00,55.65,55.89,55.64,55.86,261109.0,55.65,55.89,55.64,55.86,261109.0
2021-05-21 11:50:00,55.88,55.92,55.67,55.77,476146.0,55.88,55.92,55.67,55.77,476146.0
2021-05-21 12:00:00,55.77,55.87,55.69,55.71,270485.0,55.77,55.87,55.69,55.71,270485.0
2021-05-21 12:10:00,55.72,55.83,55.69,55.76,186298.0,55.72,55.83,55.69,55.76,186298.0
2021-05-21 12:20:00,55.76,55.8,55.72,55.78,78208.0,55.76,55.8,55.72,55.78,78208.0
2021-05-21 12:30:00,55.79,55.88,55.75,55.84,102113.0,55.79,55.88,55.75,55.84,102113.0
2021-05-21 12:40:00,55.85,55.93,55.73,55.78,115030.0,55.85,55.93,55.73,55.78,115030.0
2021-05-21 12:50:00,55.77,55.77,55.46,55.59,251999.0,55.77,55.77,55.46,55.59,251999.0
2021-05-21 13:00:00,55.58,55.59,55.52,55.59,117394.0,55.58,55.59,55.52,55.59,117394.0
2021-05-21 13:10:00,55.58,55.61,55.5,55.54,44609.0,55.58,55.61,55.5,55.54,44609.0
2021-05-21 13:20:00,55.55,55.69,55.54,55.6,72561.0,55.55,55.69,55.54,55.6,72561.0
2021-05-21 13:30:00,55.59,55.71,55.59,55.68,69498.0,55.59,55.71,55.59,55.68,69498.0
2021-05-21 13:40:00,55.68,55.71,55.58,55.6,51864.0,55.68,55.71,55.58,55.6,51864.0
2021-05-21 13:50:00,55.6,55.68,55.58,55.62,70112.0,55.6,55.68,55.58,55.62,70112.0
2021-05-21 14:00:00,55.63,55.7,55.53,55.65,85964.0,55.63,55.7,55.53,55.65,85964.0
2021-05-21 14:10:00,55.64,55.75,55.63,55.74,97146.0,55.64,55.75,55.63,55.74,97146.0
2021-05-21 14:20:00,55.73,55.74,55.59,55.62,64091.0,55.73,55.74,55.59,55.62,64091.0
2021-05-21 14:30:00,55.63,55.71,55.54,55.61,75747.0,55.63,55.71,55.54,55.61,75747.0
2021-05-21 14:40:00,55.62,55.67,55.57,55.66,90704.0,55.62,55.67,55.57,55.66,90704.0
2021-05-21 14:50:00,55.66,55.75,55.66,55.71,131643.0,55.66,55.75,55.66,55.71,131643.0
2021-05-21 15:00:00,55.71,55.72,55.55,55.58,140862.0,55.71,55.72,55.55,55.58,140862.0
2021-05-21 15:10:00,55.57,55.63,55.55,55.61,80292.0,55.57,55.63,55.55,55.61,80292.0
2021-05-21 15:20:00,55.6,55.61,55.52,55.57,85812.0,55.6,55.61,55.52,55.57,85812.0
2021-05-21 15:30:00,55.57,55.57,55.36,55.43,229121.0,55.57,55.57,55.36,55.43,229121.0
2021-05-21 15:40:00,55.42,55.45,55.21,55.34,268244.0,55.42,55.45,55.21,55.34,268244.0
2021-05-21 15:50:00,55.36,55.36,55.23,55.3,446872.0,55.36,55.36,55.23,55.3,446872.0
2021-05-24 09:30:00,56.0,56.0,54.92,55.21,890945.0,56.0,56.0,54.92,55.21,890945.0
2021-05-24 09:40:00,55.19,55.76,55.08,55.76,499098.0,55.19,55.76,55.08,55.76,499098.0
2021-05-24 09:50:00,55.75,56.1,55.75,55.99,612530.0,55.75,56.1,55.75,55.99,612530.0
2021-05-24 10:00:00,55.98,56.34,55.95,56.34,486996.0,55.98,56.34,55.95,56.34,486996.0
2021-05-24 10:10:00,56.34,56.34,56.12,56.18,253560.0,56.34,56.34,56.12,56.18,253560.0
2021-05-24 10:20:00,56.17,56.18,55.86,55.88,237686.0,56.17,56.18,55.86,55.88,237686.0
2021-05-24 10:30:00,55.89,56.13,55.77,56.13,276630.0,55.89,56.13,55.77,56.13,276630.0
2021-05-24 10:40:00,56.14,56.14,55.82,55.85,251328.0,56.14,56.14,55.82,55.85,251328.0
2021-05-24 10:50:00,55.85,55.94,55.82,55.89,185462.0,55.85,55.94,55.82,55.89,185462.0
2021-05-24 11:00:00,55.9,56.06,55.9,55.98,188783.0,55.9,56.06,55.9,55.98,188783.0
2021-05-24 11:10:00,55.95,55.99,55.86,55.91,176605.0,55.95,55.99,55.86,55.91,176605.0
2021-05-24 11:20:00,55.92,56.06,55.92,56.05,154247.0,55.92,56.06,55.92,56.05,154247.0
2021-05-24 11:30:00,56.05,56.09,55.98,56.0,121105.0,56.05,56.09,55.98,56.0,121105.0
2021-05-24 11:40:00,55.99,56.07,55.96,56.04,82393.0,55.99,56.07,55.96,56.04,82393.0
2021-05-24 11:50:00,56.03,56.03,55.82,55.83,160269.0,56.03,56.03,55.82,55.83,160269.0
2021-05-24 12:00:00,55.83,55.92,55.8,55.91,133872.0,55.83,55.92,55.8,55.91,133872.0
2021-05-24 12:10:00,55.92,56.13,55.91,56.11,129413.0,55.92,56.13,55.91,56.11,129413.0
2021-05-24 12:20:00,56.1,56.21,56.06,56.08,182786.0,56.1,56.21,56.06,56.08,182786.0
2021-05-24 12:30:00,56.09,56.12,56.02,56.09,118359.0,56.09,56.12,56.02,56.09,118359.0
2021-05-24 12:40:00,56.08,56.17,56.03,56.1,121964.0,56.08,56.17,56.03,56.1,121964.0
2021-05-24 12:50:00,56.09,56.17,56.03,56.05,241163.0,56.09,56.17,56.03,56.05,241163.0
2021-05-24 13:00:00,56.05,56.07,56.0,56.03,94416.0,56.05,56.07,56.0,56.03,94416.0
2021-05-24 13:10:00,56.02,56.11,56.02,56.08,91146.0,56.02,56.11,56.02,56.08,91146.0
2021-05-24 13:20:00,56.07,56.1,56.03,56.07,77107.0,56.07,56.1,56.03,56.07,77107.0
2021-05-24 13:30:00,56.07,56.18,56.06,56.12,166103.0,56.07,56.18,56.06,56.12,166103.0
2021-05-24 13:40:00,56.12,56.16,56.09,56.12,62143.0,56.12,56.16,56.09,56.12,62143.0
2021-05-24 13:50:00,56.13,56.24,56.1,56.11,235771.0,56.13,56.24,56.1,56.11,235771.0
2021-05-24 14:00:00,56.09,56.11,55.93,55.95,189249.0,56.09,56.11,55.93,55.95,189249.0
2021-05-24 14:10:00,55.95,55.99,55.89,55.96,137920.0,55.95,55.99,55.89,55.96,137920.0
2021-05-24 14:20:00,55.96,56.01,55.91,55.98,148473.0,55.96,56.01,55.91,55.98,148473.0
2021-05-24 14:30:00,55.98,56.07,55.97,56.02,109398.0,55.98,56.07,55.97,56.02,109398.0
2021-05-24 14:40:00,56.01,56.1,56.01,56.05,129618.0,56.01,56.1,56.01,56.05,129618.0
2021-05-24 14:50:00,56.05,56.1,55.97,56.06,91648.0,56.05,56.1,55.97,56.06,91648.0
2021-05-24 15:00:00,56.06,56.16,56.04,56.14,83833.0,56.06,56.16,56.04,56.14,83833.0
2021-05-24 15:10:00,56.15,56.18,56.07,56.07,120285.0,56.15,56.18,56.07,56.07,120285.0
2021-05-24 15:20:00,56.07,56.17,56.07,56.16,123935.0,56.07,56.17,56.07,56.16,123935.0
2021-05-24 15:30:00,56.16,56.24,56.1,56.13,229788.0,56.16,56.24,56.1,56.13,229788.0
2021-05-24 15:40:00,56.13,56.24,56.11,56.22,193915.0,56.13,56.24,56.11,56.22,193915.0
2021-05-24 15:50:00,56.23,56.23,56.1,56.14,375997.0,56.23,56.23,56.1,56.14,375997.0
2021-05-25 09:30:00,57.61,58.14,57.05,58.0,1914254.0,57.61,58.14,57.05,58.0,1914254.0
2021-05-25 09:40:00,58.01,58.76,57.91,58.58,1494976.0,58.01,58.76,57.91,58.58,1494976.0
2021-05-25 09:50:00,58.59,58.73,58.3,58.49,1128218.0,58.59,58.73,58.3,58.49,1128218.0
2021-05-25 10:00:00,58.48,59.17,58.47,59.14,1649347.0,58.48,59.17,58.47,59.14,1649347.0
2021-05-25 10:10:00,59.14,59.29,58.93,59.09,1032337.0,59.14,59.29,58.93,59.09,1032337.0
2021-05-25 10:20:00,59.09,59.1,58.82,58.89,1045055.0,59.09,59.1,58.82,58.89,1045055.0
2021-05-25 10:30:00,58.89,58.94,58.61,58.88,873095.0,58.89,58.94,58.61,58.88,873095.0
2021-05-25 10:40:00,58.87,58.98,58.64,58.75,483748.0,58.87,58.98,58.64,58.75,483748.0
2021-05-25 10:50:00,58.76,58.83,58.59,58.64,345156.0,58.76,58.83,58.59,58.64,345156.0
2021-05-25 11:00:00,58.64,58.69,58.33,58.53,612371.0,58.64,58.69,58.33,58.53,612371.0
2021-05-25 11:10:00,58.55,58.6,58.19,58.2,348742.0,58.55,58.6,58.19,58.2,348742.0
2021-05-25 11:20:00,58.2,58.23,57.72,57.84,697752.0,58.2,58.23,57.72,57.84,697752.0
2021-05-25 11:30:00,57.83,58.0,57.7,57.97,631938.0,57.83,58.0,57.7,57.97,631938.0
2021-05-25 11:40:00,57.96,58.1,57.8,57.84,629396.0,57.96,58.1,57.8,57.84,629396.0
2021-05-25 11:50:00,57.84,57.95,57.54,57.78,568520.0,57.84,57.95,57.54,57.78,568520.0
2021-05-25 12:00:00,57.77,57.89,57.64,57.84,342384.0,57.77,57.89,57.64,57.84,342384.0
2021-05-25 12:10:00,57.85,57.9,57.62,57.67,298620.0,57.85,57.9,57.62,57.67,298620.0
2021-05-25 12:20:00,57.67,57.78,57.67,57.76,259746.0,57.67,57.78,57.67,57.76,259746.0
2021-05-25 12:30:00,57.76,57.88,57.72,57.74,230514.0,57.76,57.88,57.72,57.74,230514.0
2021-05-25 12:40:00,57.73,57.8,57.65,57.69,170125.0,57.73,57.8,57.65,57.69,170125.0
2021-05-25 12:50:00,57.68,57.75,57.56,57.6,168527.0,57.68,57.75,57.56,57.6,168527.0
2021-05-25 13:00:00,57.59,57.62,57.44,57.6,237110.0,57.59,57.62,57.44,57.6,237110.0
2021-05-25 13:10:00,57.59,57.7,57.49,57.68,149742.0,57.59,57.7,57.49,57.68,149742.0
2021-05-25 13:20:00,57.68,57.91,57.68,57.86,307412.0,57.68,57.91,57.68,57.86,307412.0
2021-05-25 13:30:00,57.86,58.07,57.85,58.01,273900.0,57.86,58.07,57.85,58.01,273900.0
2021-05-25 13:40:00,58.01,58.04,57.95,58.03,158807.0,58.01,58.04,57.95,58.03,158807.0
2021-05-25 13:50:00,58.03,58.05,57.94,57.98,86993.0,58.03,58.05,57.94,57.98,86993.0
2021-05-25 14:00:00,57.98,58.0,57.75,57.85,215805.0,57.98,58.0,57.75,57.85,215805.0
2021-05-25 14:10:00,57.85,57.85,57.59,57.64,279065.0,57.85,57.85,57.59,57.64,279065.0
2021-05-25 14:20:00,57.63,57.63,57.39,57.4,355276.0,57.63,57.63,57.39,57.4,355276.0
2021-05-25 14:30:00,57.39,57.44,57.33,57.36,230052.0,57.39,57.44,57.33,57.36,230052.0
2021-05-25 14:40:00,57.36,57.4,57.23,57.24,183096.0,57.36,57.4,57.23,57.24,183096.0
2021-05-25 14:50:00,57.23,57.29,57.01,57.06,299183.0,57.23,57.29,57.01,57.06,299183.0
2021-05-25 15:00:00,57.06,57.06,56.86,56.87,426179.0,57.06,57.06,56.86,56.87,426179.0
2021-05-25 15:10:00,56.87,57.22,56.78,57.17,445768.0,56.87,57.22,56.78,57.17,445768.0
2021-05-25 15:20:00,57.19,57.24,56.95,56.99,546997.0,57.19,57.24,56.95,56.99,546997.0
2021-05-25 15:30:00,57.0,57.16,56.89,57.11,340817.0,57.0,57.16,56.89,57.11,340817.0
2021-05-25 15:40:00,57.11,57.27,56.99,57.0,394872.0,57.11,57.27,56.99,57.0,394872.0
2021-05-25 15:50:00,57.0,57.05,56.84,56.99,684947.0,57.0,57.05,56.84,56.99,684947.0
2021-05-26 09:30:00,57.75,58.43,57.23,58.34,1135712.0,57.75,58.43,57.23,58.34,1135712.0
2021-05-26 09:40:00,58.35,58.42,57.71,57.73,851716.0,58.35,58.42,57.71,57.73,851716.0
2021-05-26 09:50:00,57.71,58.19,57.67,57.95,623505.0,57.71,58.19,57.67,57.95,623505.0
2021-05-26 10:00:00,57.96,58.28,57.89,58.02,381346.0,57.96,58.28,57.89,58.02,381346.0
2021-05-26 10:10:00,58.02,58.22,57.91,58.16,267280.0,58.02,58.22,57.91,58.16,267280.0
2021-05-26 10:20:00,58.15,58.18,57.97,58.07,264759.0,58.15,58.18,57.97,58.07,264759.0
2021-05-26 10:30:00,58.07,58.09,57.84,57.93,292374.0,58.07,58.09,57.84,57.93,292374.0
2021-05-26 10:40:00,57.92,57.99,57.71,57.73,340069.0,57.92,57.99,57.71,57.73,340069.0
2021-05-26 10:50:00,57.73,57.87,57.63,57.85,275489.0,57.73,57.87,57.63,57.85,275489.0
2021-05-26 11:00:00,57.86,57.89,57.74,57.85,257103.0,57.86,57.89,57.74,57.85,257103.0
2021-05-26 11:10:00,57.83,57.86,57.59,57.63,245047.0,57.83,57.86,57.59,57.63,245047.0
2021-05-26 11:20:00,57.65,57.67,57.45,57.53,220634.0,57.65,57.67,57.45,57.53,220634.0
2021-05-26 11:30:00,57.54,57.7,57.47,57.68,206088.0,57.54,57.7,57.47,57.68,206088.0
2021-05-26 11:40:00,57.67,57.7,57.56,57.64,175826.0,57.67,57.7,57.56,57.64,175826.0
2021-05-26 11:50:00,57.64,57.75,57.61,57.66,174877.0,57.64,57.75,57.61,57.66,174877.0
2021-05-26 12:00:00,57.68,57.73,57.6,57.68,143330.0,57.68,57.73,57.6,57.68,143330.0
2021-05-26 12:10:00,57.68,57.77,57.64,57.68,126666.0,57.68,57.77,57.64,57.68,126666.0
2021-05-26 12:20:00,57.68,57.68,57.55,57.64,152601.0,57.68,57.68,57.55,57.64,152601.0
2021-05-26 12:30:00,57.64,57.76,57.63,57.75,162770.0,57.64,57.76,57.63,57.75,162770.0
2021-05-26 12:40:00,57.75,57.75,57.61,57.69,141610.0,57.75,57.75,57.61,57.69,141610.0
2021-05-26 12:50:00,57.7,57.77,57.67,57.76,103884.0,57.7,57.77,57.67,57.76,103884.0
2021-05-26 13:00:00,57.76,57.9,57.75,57.78,245242.0,57.76,57.9,57.75,57.78,245242.0
2021-05-26 13:10:00,57.77,57.98,57.77,57.96,132915.0,57.77,57.98,57.77,57.96,132915.0
2021-05-26 13:20:00,57.96,58.03,57.92,57.99,181617.0,57.96,58.03,57.92,57.99,181617.0
2021-05-26 13:30:00,57.98,58.0,57.85,57.87,112685.0,57.98,58.0,57.85,57.87,112685.0
2021-05-26 13:40:00,57.85,57.92,57.75,57.78,170549.0,57.85,57.92,57.75,57.78,170549.0
2021-05-26 13:50:00,57.78,57.87,57.72,57.85,131398.0,57.78,57.87,57.72,57.85,131398.0
2021-05-26 14:00:00,57.85,57.99,57.85,57.97,145676.0,57.85,57.99,57.85,57.97,145676.0
2021-05-26 14:10:00,57.96,58.08,57.96,58.07,128009.0,57.96,58.08,57.96,58.07,128009.0
2021-05-26 14:20:00,58.07,58.15,57.93,57.95,196551.0,58.07,58.15,57.93,57.95,196551.0
2021-05-26 14:30:00,57.95,58.09,57.92,58.08,146252.0,57.95,58.09,57.92,58.08,146252.0
2021-05-26 14:40:00,58.08,58.1,58.02,58.06,143145.0,58.08,58.1,58.02,58.06,143145.0
2021-05-26 14:50:00,58.05,58.13,57.95,58.12,144798.0,58.05,58.13,57.95,58.12,144798.0
2021-05-26 15:00:00,58.11,58.14,57.96,57.99,195325.0,58.11,58.14,57.96,57.99,195325.0
2021-05-26 15:10:00,57.99,58.16,57.96,58.15,169098.0,57.99,58.16,57.96,58.15,169098.0
2021-05-26 15:20:00,58.15,58.19,58.1,58.15,172836.0,58.15,58.19,58.1,58.15,172836.0
2021-05-26 15:30:00,58.15,58.17,58.06,58.07,352395.0,58.15,58.17,58.06,58.07,352395.0
2021-05-26 15:40:00,58.06,58.07,57.95,57.99,293707.0,58.06,58.07,57.95,57.99,293707.0
2021-05-26 15:50:00,57.99,58.06,57.92,58.0,465100.0,57.99,58.06,57.92,58.0,465100.0
2021-05-27 09:30:00,58.59,58.84,58.19,58.39,745372.0,58.59,58.84,58.19,58.39,745372.0
2021-05-27 09:40:00,58.37,58.47,57.87,58.21,741424.0,58.37,58.47,57.87,58.21,741424.0
2021-05-27 09:50:00,58.22,58.59,58.22,58.54,428234.0,58.22,58.59,58.22,58.54,428234.0
2021-05-27 10:00:00,58.54,58.73,58.27,58.63,459554.0,58.54,58.73,58.27,58.63,459554.0
2021-05-27 10:10:00,58.63,58.71,58.37,58.6,351590.0,58.63,58.71,58.37,58.6,351590.0
2021-05-27 10:20:00,58.58,58.78,58.58,58.72,393651.0,58.58,58.78,58.58,58.72,393651.0
2021-05-27 10:30:00,58.72,58.72,58.43,58.56,241372.0,58.72,58.72,58.43,58.56,241372.0
2021-05-27 10:40:00,58.55,58.57,58.35,58.39,239829.0,58.55,58.57,58.35,58.39,239829.0
2021-05-27 10:50:00,58.38,58.44,58.16,58.32,380222.0,58.38,58.44,58.16,58.32,380222.0
2021-05-27 11:00:00,58.33,58.39,58.2,58.29,216802.0,58.33,58.39,58.2,58.29,216802.0
2021-05-27 11:10:00,58.3,58.34,58.22,58.32,140572.0,58.3,58.34,58.22,58.32,140572.0
2021-05-27 11:20:00,58.32,58.35,58.23,58.23,159370.0,58.32,58.35,58.23,58.23,159370.0
2021-05-27 11:30:00,58.23,58.23,58.01,58.13,372219.0,58.23,58.23,58.01,58.13,372219.0
2021-05-27 11:40:00,58.11,58.24,58.07,58.2,144295.0,58.11,58.24,58.07,58.2,144295.0
2021-05-27 11:50:00,58.2,58.22,58.1,58.1,110314.0,58.2,58.22,58.1,58.1,110314.0
2021-05-27 12:00:00,58.1,58.11,58.03,58.06,121035.0,58.1,58.11,58.03,58.06,121035.0
2021-05-27 12:10:00,58.06,58.08,58.02,58.05,77156.0,58.06,58.08,58.02,58.05,77156.0
2021-05-27 12:20:00,58.05,58.09,58.02,58.09,101158.0,58.05,58.09,58.02,58.09,101158.0
2021-05-27 12:30:00,58.08,58.21,58.0,58.16,263492.0,58.08,58.21,58.0,58.16,263492.0
2021-05-27 12:40:00,58.18,58.25,58.16,58.19,155625.0,58.18,58.25,58.16,58.19,155625.0
2021-05-27 12:50:00,58.2,58.26,58.18,58.24,108450.0,58.2,58.26,58.18,58.24,108450.0
2021-05-27 13:00:00,58.24,58.33,58.23,58.33,101082.0,58.24,58.33,58.23,58.33,101082.0
2021-05-27 13:10:00,58.34,58.34,58.2,58.26,112441.0,58.34,58.34,58.2,58.26,112441.0
2021-05-27 13:20:00,58.26,58.33,58.23,58.26,131551.0,58.26,58.33,58.23,58.26,131551.0
2021-05-27 13:30:00,58.26,58.37,58.13,58.19,248903.0,58.26,58.37,58.13,58.19,248903.0
2021-05-27 13:40:00,58.2,58.32,58.15,58.32,140371.0,58.2,58.32,58.15,58.32,140371.0
2021-05-27 13:50:00,58.32,58.42,58.28,58.41,153705.0,58.32,58.42,58.28,58.41,153705.0
2021-05-27 14:00:00,58.4,58.44,58.23,58.29,217667.0,58.4,58.44,58.23,58.29,217667.0
2021-05-27 14:10:00,58.29,58.32,58.22,58.32,154334.0,58.29,58.32,58.22,58.32,154334.0
2021-05-27 14:20:00,58.31,58.46,58.3,58.45,236677.0,58.31,58.46,58.3,58.45,236677.0
2021-05-27 14:30:00,58.44,58.44,58.34,58.38,187484.0,58.44,58.44,58.34,58.38,187484.0
2021-05-27 14:40:00,58.38,58.43,58.27,58.31,203922.0,58.38,58.43,58.27,58.31,203922.0
2021-05-27 14:50:00,58.32,58.46,58.32,58.44,237004.0,58.32,58.46,58.32,58.44,237004.0
2021-05-27 15:00:00,58.44,58.47,58.36,58.43,135500.0,58.44,58.47,58.36,58.43,135500.0
2021-05-27 15:10:00,58.42,58.72,58.42,58.71,333676.0,58.42,58.72,58.42,58.71,333676.0
2021-05-27 15:20:00,58.72,58.74,58.62,58.72,243073.0,58.72,58.74,58.62,58.72,243073.0
2021-05-27 15:30:00,58.72,58.94,58.7,58.9,371679.0,58.72,58.94,58.7,58.9,371679.0
2021-05-27 15:40:00,58.9,59.05,58.84,59.0,492434.0,58.9,59.05,58.84,59.0,492434.0
2021-05-27 15:50:00,59.0,59.23,58.97,59.13,908538.0,59.0,59.23,58.97,59.13,908538.0
2021-05-28 09:30:00,58.95,59.02,58.19,58.67,1270249.0,58.95,59.02,58.19,58.67,1270249.0
2021-05-28 09:40:00,58.67,58.72,58.24,58.59,632477.0,58.67,58.72,58.24,58.59,632477.0
2021-05-28 09:50:00,58.58,59.2,58.56,59.1,883609.0,58.58,59.2,58.56,59.1,883609.0
2021-05-28 10:00:00,59.1,59.17,58.68,58.75,522515.0,59.1,59.17,58.68,58.75,522515.0
2021-05-28 10:10:00,58.77,58.79,58.16,58.17,389175.0,58.77,58.79,58.16,58.17,389175.0
2021-05-28 10:20:00,58.16,58.38,58.1,58.14,453095.0,58.16,58.38,58.1,58.14,453095.0
2021-05-28 10:30:00,58.16,58.46,58.15,58.41,329587.0,58.16,58.46,58.15,58.41,329587.0
2021-05-28 10:40:00,58.39,58.52,58.16,58.19,277551.0,58.39,58.52,58.16,58.19,277551.0
2021-05-28 10:50:00,58.22,58.45,58.17,58.3,285579.0,58.22,58.45,58.17,58.3,285579.0
2021-05-28 11:00:00,58.28,58.49,58.27,58.48,226285.0,58.28,58.49,58.27,58.48,226285.0
2021-05-28 11:10:00,58.47,58.66,58.45,58.47,260108.0,58.47,58.66,58.45,58.47,260108.0
2021-05-28 11:20:00,58.47,58.5,58.25,58.26,295086.0,58.47,58.5,58.25,58.26,295086.0
2021-05-28 11:30:00,58.26,58.44,58.26,58.35,326655.0,58.26,58.44,58.26,58.35,326655.0
2021-05-28 11:40:00,58.35,58.36,58.18,58.33,313673.0,58.35,58.36,58.18,58.33,313673.0
2021-05-28 11:50:00,58.32,58.34,58.2,58.21,151065.0,58.32,58.34,58.2,58.21,151065.0
2021-05-28 12:00:00,58.21,58.3,58.16,58.2,261756.0,58.21,58.3,58.16,58.2,261756.0
2021-05-28 12:10:00,58.19,58.36,58.19,58.28,250596.0,58.19,58.36,58.19,58.28,250596.0
2021-05-28 12:20:00,58.28,58.29,58.18,58.26,222755.0,58.28,58.29,58.18,58.26,222755.0
2021-05-28 12:30:00,58.27,58.38,58.22,58.26,181269.0,58.27,58.38,58.22,58.26,181269.0
2021-05-28 12:40:00,58.26,58.4,58.25,58.29,153606.0,58.26,58.4,58.25,58.29,153606.0
2021-05-28 12:50:00,58.28,58.3,58.19,58.23,139012.0,58.28,58.3,58.19,58.23,139012.0
2021-05-28 13:00:00,58.23,58.31,58.23,58.26,191290.0,58.23,58.31,58.23,58.26,191290.0
2021-05-28 13:10:00,58.27,58.31,58.15,58.29,347759.0,58.27,58.31,58.15,58.29,347759.0
2021-05-28 13:20:00,58.3,58.33,58.18,58.2,217767.0,58.3,58.33,58.18,58.2,217767.0
2021-05-28 13:30:00,58.2,58.32,58.2,58.29,244166.0,58.2,58.32,58.2,58.29,244166.0
2021-05-28 13:40:00,58.29,58.43,58.25,58.43,205387.0,58.29,58.43,58.25,58.43,205387.0
2021-05-28 13:50:00,58.43,58.48,58.35,58.36,155165.0,58.43,58.48,58.35,58.36,155165.0
2021-05-28 14:00:00,58.37,58.47,58.33,58.4,205550.0,58.37,58.47,58.33,58.4,205550.0
2021-05-28 14:10:00,58.4,58.4,58.21,58.24,182076.0,58.4,58.4,58.21,58.24,182076.0
2021-05-28 14:20:00,58.23,58.35,58.22,58.32,151519.0,58.23,58.35,58.22,58.32,151519.0
2021-05-28 14:30:00,58.32,58.38,58.27,58.3,133495.0,58.32,58.38,58.27,58.3,133495.0
2021-05-28 14:40:00,58.29,58.34,58.23,58.23,177553.0,58.29,58.34,58.23,58.23,177553.0
2021-05-28 14:50:00,58.22,58.29,58.19,58.21,121186.0,58.22,58.29,58.19,58.21,121186.0
2021-05-28 15:00:00,58.22,58.27,58.17,58.19,87249.0,58.22,58.27,58.17,58.19,87249.0
2021-05-28 15:10:00,58.19,58.2,58.03,58.07,231676.0,58.19,58.2,58.03,58.07,231676.0
2021-05-28 15:20:00,58.08,58.12,58.06,58.08,125876.0,58.08,58.12,58.06,58.08,125876.0
2021-05-28 15:30:00,58.08,58.12,57.95,58.09,338595.0,58.08,58.12,57.95,58.09,338595.0
2021-05-28 15:40:00,58.1,58.2,58.02,58.19,305484.0,58.1,58.2,58.02,58.19,305484.0
2021-05-28 15:50:00,58.2,58.36,58.2,58.34,1093118.0,58.2,58.36,58.2,58.34,1093118.0
2021-06-01 09:30:00,59.07,59.63,58.96,59.21,1216079.0,59.07,59.63,58.96,59.21,1216079.0
2021-06-01 09:40:00,59.21,59.95,59.17,59.81,1165056.0,59.21,59.95,59.17,59.81,1165056.0
2021-06-01 09:50:00,59.8,59.99,59.6,59.98,785899.0,59.8,59.99,59.6,59.98,785899.0
2021-06-01 10:00:00,59.97,60.41,59.95,60.15,1232525.0,59.97,60.41,59.95,60.15,1232525.0
2021-06-01 10:10:00,60.16,60.19,59.68,59.82,639036.0,60.16,60.19,59.68,59.82,639036.0
2021-06-01 10:20:00,59.82,59.99,59.6,59.97,396308.0,59.82,59.99,59.6,59.97,396308.0
2021-06-01 10:30:00,59.97,60.17,59.87,59.9,326616.0,59.97,60.17,59.87,59.9,326616.0
2021-06-01 10:40:00,59.9,59.91,59.64,59.73,250344.0,59.9,59.91,59.64,59.73,250344.0
2021-06-01 10:50:00,59.73,59.98,59.73,59.94,280979.0,59.73,59.98,59.73,59.94,280979.0
2021-06-01 11:00:00,59.94,59.94,59.67,59.68,261188.0,59.94,59.94,59.67,59.68,261188.0
2021-06-01 11:10:00,59.69,59.81,59.65,59.79,141875.0,59.69,59.81,59.65,59.79,141875.0
2021-06-01 11:20:00,59.79,59.84,59.64,59.65,123845.0,59.79,59.84,59.64,59.65,123845.0
2021-06-01 11:30:00,59.66,59.71,59.48,59.68,274457.0,59.66,59.71,59.48,59.68,274457.0
2021-06-01 11:40:00,59.68,59.81,59.59,59.62,255358.0,59.68,59.81,59.59,59.62,255358.0
2021-06-01 11:50:00,59.61,59.79,59.61,59.72,115755.0,59.61,59.79,59.61,59.72,115755.0
2021-06-01 12:00:00,59.72,59.73,59.55,59.57,195926.0,59.72,59.73,59.55,59.57,195926.0
2021-06-01 12:10:00,59.57,59.65,59.54,59.55,100143.0,59.57,59.65,59.54,59.55,100143.0
2021-06-01 12:20:00,59.55,59.66,59.45,59.59,173009.0,59.55,59.66,59.45,59.59,173009.0
2021-06-01 12:30:00,59.58,59.67,59.5,59.64,137250.0,59.58,59.67,59.5,59.64,137250.0
2021-06-01 12:40:00,59.62,59.65,59.47,59.58,142625.0,59.62,59.65,59.47,59.58,142625.0
2021-06-01 12:50:00,59.59,59.67,59.56,59.67,113357.0,59.59,59.67,59.56,59.67,113357.0
2021-06-01 13:00:00,59.68,59.69,59.57,59.67,123888.0,59.68,59.69,59.57,59.67,123888.0
2021-06-01 13:10:00,59.66,59.71,59.52,59.55,141855.0,59.66,59.71,59.52,59.55,141855.0
2021-06-01 13:20:00,59.55,59.56,59.37,59.45,219290.0,59.55,59.56,59.37,59.45,219290.0
2021-06-01 13:30:00,59.44,59.52,59.41,59.45,90277.0,59.44,59.52,59.41,59.45,90277.0
2021-06-01 13:40:00,59.45,59.47,59.32,59.39,171306.0,59.45,59.47,59.32,59.39,171306.0
2021-06-01 13:50:00,59.38,59.44,59.37,59.4,83980.0,59.38,59.44,59.37,59.4,83980.0
2021-06-01 14:00:00,59.4,59.47,59.34,59.37,134059.0,59.4,59.47,59.34,59.37,134059.0
2021-06-01 14:10:00,59.37,59.46,59.33,59.45,136295.0,59.37,59.46,59.33,59.45,136295.0
2021-06-01 14:20:00,59.46,59.52,59.42,59.52,119802.0,59.46,59.52,59.42,59.52,119802.0
2021-06-01 14:30:00,59.52,59.6,59.48,59.55,158297.0,59.52,59.6,59.48,59.55,158297.0
2021-06-01 14:40:00,59.55,59.61,59.47,59.51,161081.0,59.55,59.61,59.47,59.51,161081.0
2021-06-01 14:50:00,59.52,59.56,59.47,59.54,131666.0,59.52,59.56,59.47,59.54,131666.0
2021-06-01 15:00:00,59.55,59.59,59.49,59.54,215937.0,59.55,59.59,59.49,59.54,215937.0
2021-06-01 15:10:00,59.54,59.55,59.41,59.46,239842.0,59.54,59.55,59.41,59.46,239842.0
2021-06-01 15:20:00,59.47,59.58,59.46,59.56,192991.0,59.47,59.58,59.46,59.56,192991.0
2021-06-01 15:30:00,59.57,59.63,59.49,59.63,197091.0,59.57,59.63,59.49,59.63,197091.0
2021-06-01 15:40:00,59.62,59.68,59.48,59.57,431057.0,59.62,59.68,59.48,59.57,431057.0
2021-06-01 15:50:00,59.58,59.74,59.56,59.67,826335.0,59.58,59.74,59.56,59.67,826335.0
2021-06-02 09:30:00,60.15,60.29,59.61,59.74,745949.0,60.15,60.29,59.61,59.74,745949.0
2021-06-02 09:40:00,59.77,60.58,59.69,60.44,746094.0,59.77,60.58,59.69,60.44,746094.0
2021-06-02 09:50:00,60.44,60.46,59.86,59.93,423957.0,60.44,60.46,59.86,59.93,423957.0
2021-06-02 10:00:00,59.93,60.15,59.83,59.92,391800.0,59.93,60.15,59.83,59.92,391800.0
2021-06-02 10:10:00,59.92,60.29,59.87,60.26,293624.0,59.92,60.29,59.87,60.26,293624.0
2021-06-02 10:20:00,60.26,60.28,60.1,60.12,182297.0,60.26,60.28,60.1,60.12,182297.0
2021-06-02 10:30:00,60.13,60.19,59.93,59.98,179546.0,60.13,60.19,59.93,59.98,179546.0
2021-06-02 10:40:00,59.97,60.07,59.85,59.98,185907.0,59.97,60.07,59.85,59.98,185907.0
2021-06-02 10:50:00,59.97,60.1,59.96,60.05,192674.0,59.97,60.1,59.96,60.05,192674.0
2021-06-02 11:00:00,60.07,60.26,60.0,60.12,287465.0,60.07,60.26,60.0,60.12,287465.0
2021-06-02 11:10:00,60.12,60.13,59.97,60.1,180182.0,60.12,60.13,59.97,60.1,180182.0
2021-06-02 11:20:00,60.09,60.29,59.95,60.25,222010.0,60.09,60.29,59.95,60.25,222010.0
2021-06-02 11:30:00,60.27,60.29,60.14,60.2,160252.0,60.27,60.29,60.14,60.2,160252.0
2021-06-02 11:40:00,60.2,60.23,60.08,60.12,114593.0,60.2,60.23,60.08,60.12,114593.0
2021-06-02 11:50:00,60.12,60.2,60.05,60.11,134962.0,60.12,60.2,60.05,60.11,134962.0
2021-06-02 12:00:00,60.12,60.12,60.0,60.02,124686.0,60.12,60.12,60.0,60.02,124686.0
2021-06-02 12:10:00,60.0,60.04,59.93,60.01,135922.0,60.0,60.04,59.93,60.01,135922.0
2021-06-02 12:20:00,60.01,60.21,59.96,60.19,219711.0,60.01,60.21,59.96,60.19,219711.0
2021-06-02 12:30:00,60.2,60.38,59.93,60.26,574103.0,60.2,60.38,59.93,60.26,574103.0
2021-06-02 12:40:00,60.23,60.42,60.19,60.35,302629.0,60.23,60.42,60.19,60.35,302629.0
2021-06-02 12:50:00,60.35,60.53,60.33,60.45,388051.0,60.35,60.53,60.33,60.45,388051.0
2021-06-02 13:00:00,60.46,60.52,60.32,60.48,203742.0,60.46,60.52,60.32,60.48,203742.0
2021-06-02 13:10:00,60.48,60.59,60.23,60.27,359147.0,60.48,60.59,60.23,60.27,359147.0
2021-06-02 13:20:00,60.26,60.26,59.84,59.93,416427.0,60.26,60.26,59.84,59.93,416427.0
2021-06-02 13:30:00,59.94,60.15,59.9,60.03,228175.0,59.94,60.15,59.9,60.03,228175.0
2021-06-02 13:40:00,60.02,60.19,59.98,60.08,203307.0,60.02,60.19,59.98,60.08,203307.0
2021-06-02 13:50:00,60.07,60.26,60.07,60.23,221592.0,60.07,60.26,60.07,60.23,221592.0
2021-06-02 14:00:00,60.23,60.37,60.2,60.28,178620.0,60.23,60.37,60.2,60.28,178620.0
2021-06-02 14:10:00,60.28,60.34,60.09,60.23,162816.0,60.28,60.34,60.09,60.23,162816.0
2021-06-02 14:20:00,60.23,60.39,60.19,60.34,225071.0,60.23,60.39,60.19,60.34,225071.0
2021-06-02 14:30:00,60.34,60.38,60.2,60.25,146375.0,60.34,60.38,60.2,60.25,146375.0
2021-06-02 14:40:00,60.24,60.3,60.17,60.26,122094.0,60.24,60.3,60.17,60.26,122094.0
2021-06-02 14:50:00,60.26,60.31,60.2,60.3,103699.0,60.26,60.31,60.2,60.3,103699.0
2021-06-02 15:00:00,60.29,60.4,60.25,60.33,191307.0,60.29,60.4,60.25,60.33,191307.0
2021-06-02 15:10:00,60.32,60.33,60.22,60.26,126870.0,60.32,60.33,60.22,60.26,126870.0
2021-06-02 15:20:00,60.26,60.29,60.15,60.19,183095.0,60.26,60.29,60.15,60.19,183095.0
2021-06-02 15:30:00,60.18,60.26,60.13,60.19,195647.0,60.18,60.26,60.13,60.19,195647.0
2021-06-02 15:40:00,60.19,60.28,60.16,60.28,185678.0,60.19,60.28,60.16,60.28,185678.0
2021-06-02 15:50:00,60.29,60.34,60.23,60.27,523916.0,60.29,60.34,60.23,60.27,523916.0
2021-06-03 09:30:00,59.65,59.65,58.61,58.62,1298448.0,59.65,59.65,58.61,58.62,1298448.0
2021-06-03 09:40:00,58.64,58.87,58.29,58.4,992476.0,58.64,58.87,58.29,58.4,992476.0
2021-06-03 09:50:00,58.4,58.9,58.38,58.76,536123.0,58.4,58.9,58.38,58.76,536123.0
2021-06-03 10:00:00,58.75,59.06,58.71,58.98,469380.0,58.75,59.06,58.71,58.98,469380.0
2021-06-03 10:10:00,58.98,59.03,58.47,58.7,487381.0,58.98,59.03,58.47,58.7,487381.0
2021-06-03 10:20:00,58.68,58.86,58.65,58.79,204575.0,58.68,58.86,58.65,58.79,204575.0
2021-06-03 10:30:00,58.78,58.96,58.7,58.85,290417.0,58.78,58.96,58.7,58.85,290417.0
2021-06-03 10:40:00,58.84,58.9,58.7,58.79,360458.0,58.84,58.9,58.7,58.79,360458.0
2021-06-03 10:50:00,58.8,58.88,58.57,58.7,378474.0,58.8,58.88,58.57,58.7,378474.0
2021-06-03 11:00:00,58.72,58.78,58.57,58.73,381676.0,58.72,58.78,58.57,58.73,381676.0
2021-06-03 11:10:00,58.75,58.75,58.43,58.47,421450.0,58.75,58.75,58.43,58.47,421450.0
2021-06-03 11:20:00,58.47,58.7,58.43,58.63,266141.0,58.47,58.7,58.43,58.63,266141.0
2021-06-03 11:30:00,58.62,58.72,58.56,58.72,139568.0,58.62,58.72,58.56,58.72,139568.0
2021-06-03 11:40:00,58.71,58.8,58.65,58.68,148568.0,58.71,58.8,58.65,58.68,148568.0
2021-06-03 11:50:00,58.68,58.69,58.56,58.69,157760.0,58.68,58.69,58.56,58.69,157760.0
2021-06-03 12:00:00,58.69,58.72,58.6,58.69,136189.0,58.69,58.72,58.6,58.69,136189.0
2021-06-03 12:10:00,58.69,58.77,58.66,58.73,132870.0,58.69,58.77,58.66,58.73,132870.0
2021-06-03 12:20:00,58.73,58.74,58.6,58.72,141112.0,58.73,58.74,58.6,58.72,141112.0
2021-06-03 12:30:00,58.72,58.76,58.63,58.73,114551.0,58.72,58.76,58.63,58.73,114551.0
2021-06-03 12:40:00,58.73,58.76,58.62,58.66,116932.0,58.73,58.76,58.62,58.66,116932.0
2021-06-03 12:50:00,58.67,58.67,58.54,58.63,153503.0,58.67,58.67,58.54,58.63,153503.0
2021-06-03 13:00:00,58.64,58.69,58.56,58.59,144252.0,58.64,58.69,58.56,58.59,144252.0
2021-06-03 13:10:00,58.6,58.65,58.52,58.58,153141.0,58.6,58.65,58.52,58.58,153141.0
2021-06-03 13:20:00,58.58,58.68,58.56,58.63,192114.0,58.58,58.68,58.56,58.63,192114.0
2021-06-03 13:30:00,58.63,58.7,58.6,58.69,125530.0,58.63,58.7,58.6,58.69,125530.0
2021-06-03 13:40:00,58.68,58.68,58.49,58.53,270840.0,58.68,58.68,58.49,58.53,270840.0
2021-06-03 13:50:00,58.52,58.62,58.5,58.61,155053.0,58.52,58.62,58.5,58.61,155053.0
2021-06-03 14:00:00,58.62,58.63,58.48,58.5,122241.0,58.62,58.63,58.48,58.5,122241.0
2021-06-03 14:10:00,58.51,58.52,58.34,58.41,216192.0,58.51,58.52,58.34,58.41,216192.0
2021-06-03 14:20:00,58.42,58.42,58.2,58.21,278551.0,58.42,58.42,58.2,58.21,278551.0
2021-06-03 14:30:00,58.21,58.23,57.93,57.96,402622.0,58.21,58.23,57.93,57.96,402622.0
2021-06-03 14:40:00,57.96,58.06,57.86,58.05,250698.0,57.96,58.06,57.86,58.05,250698.0
2021-06-03 14:50:00,58.05,58.05,57.96,58.0,163332.0,58.05,58.05,57.96,58.0,163332.0
2021-06-03 15:00:00,58.0,58.06,57.97,57.99,97549.0,58.0,58.06,57.97,57.99,97549.0
2021-06-03 15:10:00,57.98,58.1,57.92,57.93,165081.0,57.98,58.1,57.92,57.93,165081.0
2021-06-03 15:20:00,57.94,58.01,57.88,57.98,158549.0,57.94,58.01,57.88,57.98,158549.0
2021-06-03 15:30:00,57.99,58.14,57.92,58.13,250001.0,57.99,58.14,57.92,58.13,250001.0
2021-06-03 15:40:00,58.13,58.13,57.82,57.84,360546.0,58.13,58.13,57.82,57.84,360546.0
2021-06-03 15:50:00,57.83,57.89,57.68,57.72,887751.0,57.83,57.89,57.68,57.72,887751.0
2021-06-04 09:30:00,58.3,58.4,57.81,58.24,945857.0,58.3,58.4,57.81,58.24,945857.0
2021-06-04 09:40:00,58.21,58.23,57.67,57.69,552505.0,58.21,58.23,57.67,57.69,552505.0
2021-06-04 09:50:00,57.71,57.77,57.39,57.5,599399.0,57.71,57.77,57.39,57.5,599399.0
2021-06-04 10:00:00,57.5,57.51,56.86,56.87,1142122.0,57.5,57.51,56.86,56.87,1142122.0
2021-06-04 10:10:00,56.86,57.08,56.72,56.89,535198.0,56.86,57.08,56.72,56.89,535198.0
2021-06-04 10:20:00,56.88,57.02,56.77,56.98,683360.0,56.88,57.02,56.77,56.98,683360.0
2021-06-04 10:30:00,56.99,57.25,56.95,57.11,840486.0,56.99,57.25,56.95,57.11,840486.0
2021-06-04 10:40:00,57.11,57.16,56.95,57.08,287016.0,57.11,57.16,56.95,57.08,287016.0
2021-06-04 10:50:00,57.07,57.12,56.91,57.07,280299.0,57.07,57.12,56.91,57.07,280299.0
2021-06-04 11:00:00,57.08,57.2,57.03,57.15,190799.0,57.08,57.2,57.03,57.15,190799.0
2021-06-04 11:10:00,57.15,57.19,56.89,56.92,231751.0,57.15,57.19,56.89,56.92,231751.0
2021-06-04 11:20:00,56.91,57.02,56.89,56.9,146137.0,56.91,57.02,56.89,56.9,146137.0
2021-06-04 11:30:00,56.9,57.07,56.87,57.07,173411.0,56.9,57.07,56.87,57.07,173411.0
2021-06-04 11:40:00,57.07,57.1,56.92,56.92,131611.0,57.07,57.1,56.92,56.92,131611.0
2021-06-04 11:50:00,56.91,57.0,56.9,56.98,118085.0,56.91,57.0,56.9,56.98,118085.0
2021-06-04 12:00:00,56.98,57.03,56.9,56.98,107908.0,56.98,57.03,56.9,56.98,107908.0
2021-06-04 12:10:00,56.98,57.05,56.97,57.05,118231.0,56.98,57.05,56.97,57.05,118231.0
2021-06-04 12:20:00,57.05,57.09,57.01,57.02,85836.0,57.05,57.09,57.01,57.02,85836.0
2021-06-04 12:30:00,57.02,57.03,56.93,56.96,123332.0,57.02,57.03,56.93,56.96,123332.0
2021-06-04 12:40:00,56.96,57.1,56.94,57.06,184803.0,56.96,57.1,56.94,57.06,184803.0
2021-06-04 12:50:00,57.06,57.16,57.03,57.15,147926.0,57.06,57.16,57.03,57.15,147926.0
2021-06-04 13:00:00,57.16,57.28,57.14,57.21,219787.0,57.16,57.28,57.14,57.21,219787.0
2021-06-04 13:10:00,57.22,57.23,57.08,57.11,180543.0,57.22,57.23,57.08,57.11,180543.0
2021-06-04 13:20:00,57.11,57.19,57.07,57.14,155861.0,57.11,57.19,57.07,57.14,155861.0
2021-06-04 13:30:00,57.14,57.17,57.02,57.14,173323.0,57.14,57.17,57.02,57.14,173323.0
2021-06-04 13:40:00,57.13,57.26,57.13,57.23,138438.0,57.13,57.26,57.13,57.23,138438.0
2021-06-04 13:50:00,57.23,57.34,57.17,57.33,185280.0,57.23,57.34,57.17,57.33,185280.0
2021-06-04 14:00:00,57.32,57.36,57.25,57.29,191893.0,57.32,57.36,57.25,57.29,191893.0
2021-06-04 14:10:00,57.29,57.31,57.2,57.2,96592.0,57.29,57.31,57.2,57.2,96592.0
2021-06-04 14:20:00,57.2,57.25,57.16,57.22,103172.0,57.2,57.25,57.16,57.22,103172.0
2021-06-04 14:30:00,57.22,57.3,57.22,57.28,101733.0,57.22,57.3,57.22,57.28,101733.0
2021-06-04 14:40:00,57.28,57.35,57.27,57.33,77650.0,57.28,57.35,57.27,57.33,77650.0
2021-06-04 14:50:00,57.33,57.34,57.19,57.2,101387.0,57.33,57.34,57.19,57.2,101387.0
2021-06-04 15:00:00,57.2,57.2,56.97,57.03,288723.0,57.2,57.2,56.97,57.03,288723.0
2021-06-04 15:10:00,57.03,57.05,56.9,57.0,179643.0,57.03,57.05,56.9,57.0,179643.0
2021-06-04 15:20:00,57.0,57.11,56.98,57.09,256731.0,57.0,57.11,56.98,57.09,256731.0
2021-06-04 15:30:00,57.09,57.17,57.02,57.05,260708.0,57.09,57.17,57.02,57.05,260708.0
2021-06-04 15:40:00,57.04,57.06,56.89,56.9,371270.0,57.04,57.06,56.89,56.9,371270.0
2021-06-04 15:50:00,56.91,57.01,56.9,56.94,813494.0,56.91,57.01,56.9,56.94,813494.0
2021-06-07 09:30:00,57.34,57.97,57.04,57.43,800914.0,57.34,57.97,57.04,57.43,800914.0
2021-06-07 09:40:00,57.42,57.64,57.32,57.48,405827.0,57.42,57.64,57.32,57.48,405827.0
2021-06-07 09:50:00,57.48,57.48,57.12,57.27,322734.0,57.48,57.48,57.12,57.27,322734.0
2021-06-07 10:00:00,57.27,57.31,57.09,57.28,359216.0,57.27,57.31,57.09,57.28,359216.0
2021-06-07 10:10:00,57.26,57.3,57.02,57.05,274579.0,57.26,57.3,57.02,57.05,274579.0
2021-06-07 10:20:00,57.06,57.34,57.06,57.29,214250.0,57.06,57.34,57.06,57.29,214250.0
2021-06-07 10:30:00,57.29,57.48,57.24,57.45,287730.0,57.29,57.48,57.24,57.45,287730.0
2021-06-07 10:40:00,57.46,57.51,57.21,57.25,394676.0,57.46,57.51,57.21,57.25,394676.0
2021-06-07 10:50:00,57.25,57.33,57.15,57.3,228482.0,57.25,57.33,57.15,57.3,228482.0
2021-06-07 11:00:00,57.31,57.36,57.16,57.23,198663.0,57.31,57.36,57.16,57.23,198663.0
2021-06-07 11:10:00,57.23,57.3,57.17,57.23,162828.0,57.23,57.3,57.17,57.23,162828.0
2021-06-07 11:20:00,57.24,57.32,57.16,57.2,191709.0,57.24,57.32,57.16,57.2,191709.0
2021-06-07 11:30:00,57.22,57.29,57.16,57.2,198204.0,57.22,57.29,57.16,57.2,198204.0
2021-06-07 11:40:00,57.21,57.27,57.15,57.15,163753.0,57.21,57.27,57.15,57.15,163753.0
2021-06-07 11:50:00,57.17,57.19,57.09,57.14,123519.0,57.17,57.19,57.09,57.14,123519.0
2021-06-07 12:00:00,57.15,57.15,57.07,57.11,62077.0,57.15,57.15,57.07,57.11,62077.0
2021-06-07 12:10:00,57.1,57.19,57.09,57.14,125711.0,57.1,57.19,57.09,57.14,125711.0
2021-06-07 12:20:00,57.14,57.2,57.08,57.09,63725.0,57.14,57.2,57.08,57.09,63725.0
2021-06-07 12:30:00,57.1,57.15,57.07,57.14,66559.0,57.1,57.15,57.07,57.14,66559.0
2021-06-07 12:40:00,57.15,57.2,57.13,57.18,56616.0,57.15,57.2,57.13,57.18,56616.0
2021-06-07 12:50:00,57.18,57.23,57.17,57.21,81981.0,57.18,57.23,57.17,57.21,81981.0
2021-06-07 13:00:00,57.22,57.22,57.12,57.16,105911.0,57.22,57.22,57.12,57.16,105911.0
2021-06-07 13:10:00,57.16,57.22,57.11,57.19,98176.0,57.16,57.22,57.11,57.19,98176.0
2021-06-07 13:20:00,57.2,57.2,57.1,57.14,91478.0,57.2,57.2,57.1,57.14,91478.0
2021-06-07 13:30:00,57.14,57.19,57.07,57.12,151914.0,57.14,57.19,57.07,57.12,151914.0
2021-06-07 13:40:00,57.12,57.25,57.09,57.24,114773.0,57.12,57.25,57.09,57.24,114773.0
2021-06-07 13:50:00,57.24,57.26,57.11,57.11,169008.0,57.24,57.26,57.11,57.11,169008.0
2021-06-07 14:00:00,57.11,57.17,57.07,57.1,89336.0,57.11,57.17,57.07,57.1,89336.0
2021-06-07 14:10:00,57.1,57.14,57.09,57.11,61492.0,57.1,57.14,57.09,57.11,61492.0
2021-06-07 14:20:00,57.1,57.16,57.07,57.15,138741.0,57.1,57.16,57.07,57.15,138741.0
2021-06-07 14:30:00,57.15,57.19,57.11,57.17,77618.0,57.15,57.19,57.11,57.17,77618.0
2021-06-07 14:40:00,57.17,57.19,57.09,57.11,113356.0,57.17,57.19,57.09,57.11,113356.0
2021-06-07 14:50:00,57.11,57.15,57.07,57.1,112401.0,57.11,57.15,57.07,57.1,112401.0
2021-06-07 15:00:00,57.1,57.21,57.1,57.2,109551.0,57.1,57.21,57.1,57.2,109551.0
2021-06-07 15:10:00,57.2,57.25,57.14,57.25,130142.0,57.2,57.25,57.14,57.25,130142.0
2021-06-07 15:20:00,57.26,57.26,57.16,57.18,106418.0,57.26,57.26,57.16,57.18,106418.0
2021-06-07 15:30:00,57.18,57.18,57.05,57.1,159616.0,57.18,57.18,57.05,57.1,159616.0
2021-06-07 15:40:00,57.1,57.26,57.09,57.23,177167.0,57.1,57.26,57.09,57.23,177167.0
2021-06-07 15:50:00,57.23,57.4,57.23,57.32,526456.0,57.23,57.4,57.23,57.32,526456.0
2021-06-08 09:30:00,57.93,57.93,57.32,57.49,708621.0,57.93,57.93,57.32,57.49,708621.0
2021-06-08 09:40:00,57.48,57.72,57.37,57.51,498250.0,57.48,57.72,57.37,57.51,498250.0
2021-06-08 09:50:00,57.52,57.52,57.18,57.38,361507.0,57.52,57.52,57.18,57.38,361507.0
2021-06-08 10:00:00,57.37,57.64,57.36,57.51,378348.0,57.37,57.64,57.36,57.51,378348.0
2021-06-08 10:10:00,57.5,57.74,57.49,57.67,250822.0,57.5,57.74,57.49,57.67,250822.0
2021-06-08 10:20:00,57.67,57.87,57.66,57.82,351772.0,57.67,57.87,57.66,57.82,351772.0
2021-06-08 10:30:00,57.83,57.85,57.66,57.69,316044.0,57.83,57.85,57.66,57.69,316044.0
2021-06-08 10:40:00,57.7,57.79,57.64,57.71,126880.0,57.7,57.79,57.64,57.71,126880.0
2021-06-08 10:50:00,57.7,57.73,57.47,57.48,307322.0,57.7,57.73,57.47,57.48,307322.0
2021-06-08 11:00:00,57.47,57.5,57.37,57.39,186064.0,57.47,57.5,57.37,57.39,186064.0
2021-06-08 11:10:00,57.38,57.38,56.91,56.98,433337.0,57.38,57.38,56.91,56.98,433337.0
2021-06-08 11:20:00,56.99,57.12,56.83,57.07,310105.0,56.99,57.12,56.83,57.07,310105.0
2021-06-08 11:30:00,57.09,57.31,57.05,57.24,260474.0,57.09,57.31,57.05,57.24,260474.0
2021-06-08 11:40:00,57.25,57.35,57.18,57.33,145696.0,57.25,57.35,57.18,57.33,145696.0
2021-06-08 11:50:00,57.34,57.36,57.25,57.33,201562.0,57.34,57.36,57.25,57.33,201562.0
2021-06-08 12:00:00,57.33,57.38,57.3,57.36,75854.0,57.33,57.38,57.3,57.36,75854.0
2021-06-08 12:10:00,57.35,57.4,57.3,57.33,114816.0,57.35,57.4,57.3,57.33,114816.0
2021-06-08 12:20:00,57.33,57.36,57.19,57.29,195263.0,57.33,57.36,57.19,57.29,195263.0
2021-06-08 12:30:00,57.28,57.41,57.27,57.4,140939.0,57.28,57.41,57.27,57.4,140939.0
2021-06-08 12:40:00,57.4,57.41,57.26,57.34,134263.0,57.4,57.41,57.26,57.34,134263.0
2021-06-08 12:50:00,57.35,57.38,57.28,57.37,91935.0,57.35,57.38,57.28,57.37,91935.0
2021-06-08 13:00:00,57.37,57.43,57.36,57.42,119654.0,57.37,57.43,57.36,57.42,119654.0
2021-06-08 13:10:00,57.42,57.62,57.41,57.61,206303.0,57.42,57.62,57.41,57.61,206303.0
2021-06-08 13:20:00,57.6,57.7,57.58,57.6,245671.0,57.6,57.7,57.58,57.6,245671.0
2021-06-08 13:30:00,57.6,57.8,57.57,57.79,219922.0,57.6,57.8,57.57,57.79,219922.0
2021-06-08 13:40:00,57.79,57.93,57.78,57.84,253528.0,57.79,57.93,57.78,57.84,253528.0
2021-06-08 13:50:00,57.84,57.89,57.74,57.86,217033.0,57.84,57.89,57.74,57.86,217033.0
2021-06-08 14:00:00,57.87,58.01,57.83,57.99,194770.0,57.87,58.01,57.83,57.99,194770.0
2021-06-08 14:10:00,57.98,58.11,57.97,58.1,264752.0,57.98,58.11,57.97,58.1,264752.0
2021-06-08 14:20:00,58.1,58.11,58.02,58.06,185915.0,58.1,58.11,58.02,58.06,185915.0
2021-06-08 14:30:00,58.05,58.07,57.93,57.97,174540.0,58.05,58.07,57.93,57.97,174540.0
2021-06-08 14:40:00,57.97,58.07,57.95,58.06,79590.0,57.97,58.07,57.95,58.06,79590.0
2021-06-08 14:50:00,58.07,58.12,58.03,58.07,144611.0,58.07,58.12,58.03,58.07,144611.0
2021-06-08 15:00:00,58.07,58.12,57.94,57.99,113054.0,58.07,58.12,57.94,57.99,113054.0
2021-06-08 15:10:00,57.98,58.02,57.82,57.83,159112.0,57.98,58.02,57.82,57.83,159112.0
2021-06-08 15:20:00,57.83,57.85,57.76,57.83,145256.0,57.83,57.85,57.76,57.83,145256.0
2021-06-08 15:30:00,57.83,57.9,57.81,57.86,89748.0,57.83,57.9,57.81,57.86,89748.0
2021-06-08 15:40:00,57.86,58.0,57.76,57.76,274502.0,57.86,58.0,57.76,57.76,274502.0
2021-06-08 15:50:00,57.77,57.85,57.68,57.73,375871.0,57.77,57.85,57.68,57.73,375871.0
2021-06-09 09:30:00,57.95,58.01,57.47,57.48,566006.0,57.95,58.01,57.47,57.48,566006.0
2021-06-09 09:40:00,57.48,57.61,57.27,57.48,408885.0,57.48,57.61,57.27,57.48,408885.0
2021-06-09 09:50:00,57.47,57.52,57.26,57.44,202075.0,57.47,57.52,57.26,57.44,202075.0
2021-06-09 10:00:00,57.44,57.7,57.42,57.6,247262.0,57.44,57.7,57.42,57.6,247262.0
2021-06-09 10:10:00,57.6,57.73,57.52,57.63,230388.0,57.6,57.73,57.52,57.63,230388.0
2021-06-09 10:20:00,57.61,57.91,57.61,57.85,255376.0,57.61,57.91,57.61,57.85,255376.0
2021-06-09 10:30:00,57.86,57.94,57.77,57.81,121868.0,57.86,57.94,57.77,57.81,121868.0
2021-06-09 10:40:00,57.82,57.82,57.57,57.63,263542.0,57.82,57.82,57.57,57.63,263542.0
2021-06-09 10:50:00,57.65,57.81,57.63,57.69,161594.0,57.65,57.81,57.63,57.69,161594.0
2021-06-09 11:00:00,57.69,57.82,57.69,57.79,150074.0,57.69,57.82,57.69,57.79,150074.0
2021-06-09 11:10:00,57.79,57.94,57.77,57.83,168043.0,57.79,57.94,57.77,57.83,168043.0
2021-06-09 11:20:00,57.85,57.89,57.68,57.75,145071.0,57.85,57.89,57.68,57.75,145071.0
2021-06-09 11:30:00,57.75,57.75,57.59,57.6,232705.0,57.75,57.75,57.59,57.6,232705.0
2021-06-09 11:40:00,57.6,57.76,57.58,57.64,183647.0,57.6,57.76,57.58,57.64,183647.0
2021-06-09 11:50:00,57.65,57.69,57.44,57.52,187648.0,57.65,57.69,57.44,57.52,187648.0
2021-06-09 12:00:00,57.5,57.61,57.49,57.57,107268.0,57.5,57.61,57.49,57.57,107268.0
2021-06-09 12:10:00,57.57,57.63,57.51,57.52,126396.0,57.57,57.63,57.51,57.52,126396.0
2021-06-09 12:20:00,57.52,57.64,57.52,57.63,100393.0,57.52,57.64,57.52,57.63,100393.0
2021-06-09 12:30:00,57.63,57.64,57.57,57.62,56596.0,57.63,57.64,57.57,57.62,56596.0
2021-06-09 12:40:00,57.62,57.68,57.56,57.58,76796.0,57.62,57.68,57.56,57.58,76796.0
2021-06-09 12:50:00,57.59,57.66,57.58,57.64,65703.0,57.59,57.66,57.58,57.64,65703.0
2021-06-09 13:00:00,57.64,57.68,57.61,57.65,47404.0,57.64,57.68,57.61,57.65,47404.0
2021-06-09 13:10:00,57.66,57.68,57.63,57.67,40385.0,57.66,57.68,57.63,57.67,40385.0
2021-06-09 13:20:00,57.68,57.71,57.58,57.6,111638.0,57.68,57.71,57.58,57.6,111638.0
2021-06-09 13:30:00,57.59,57.6,57.46,57.47,142006.0,57.59,57.6,57.46,57.47,142006.0
2021-06-09 13:40:00,57.48,57.53,57.41,57.53,178382.0,57.48,57.53,57.41,57.53,178382.0
2021-06-09 13:50:00,57.52,57.56,57.43,57.46,97241.0,57.52,57.56,57.43,57.46,97241.0
2021-06-09 14:00:00,57.47,57.52,57.42,57.46,90312.0,57.47,57.52,57.42,57.46,90312.0
2021-06-09 14:10:00,57.48,57.51,57.42,57.43,104928.0,57.48,57.51,57.42,57.43,104928.0
2021-06-09 14:20:00,57.43,57.51,57.37,57.48,150583.0,57.43,57.51,57.37,57.48,150583.0
2021-06-09 14:30:00,57.48,57.48,57.35,57.38,112165.0,57.48,57.48,57.35,57.38,112165.0
2021-06-09 14:40:00,57.37,57.44,57.34,57.37,127139.0,57.37,57.44,57.34,57.37,127139.0
2021-06-09 14:50:00,57.37,57.5,57.36,57.47,132977.0,57.37,57.5,57.36,57.47,132977.0
2021-06-09 15:00:00,57.48,57.51,57.42,57.43,118614.0,57.48,57.51,57.42,57.43,118614.0
2021-06-09 15:10:00,57.44,57.5,57.41,57.41,150210.0,57.44,57.5,57.41,57.41,150210.0
2021-06-09 15:20:00,57.42,57.43,57.23,57.23,315936.0,57.42,57.43,57.23,57.23,315936.0
2021-06-09 15:30:00,57.22,57.33,57.18,57.31,148282.0,57.22,57.33,57.18,57.31,148282.0
2021-06-09 15:40:00,57.3,57.32,57.17,57.25,166529.0,57.3,57.32,57.17,57.25,166529.0
2021-06-09 15:50:00,57.24,57.32,57.22,57.22,331405.0,57.24,57.32,57.22,57.22,331405.0
2021-06-10 09:30:00,57.6,58.07,57.41,57.73,831049.0,57.6,58.07,57.41,57.73,831049.0
2021-06-10 09:40:00,57.72,57.72,57.16,57.26,867641.0,57.72,57.72,57.16,57.26,867641.0
2021-06-10 09:50:00,57.24,57.39,57.04,57.04,441880.0,57.24,57.39,57.04,57.04,441880.0
2021-06-10 10:00:00,57.04,57.26,57.03,57.04,319898.0,57.04,57.26,57.03,57.04,319898.0
2021-06-10 10:10:00,57.04,57.08,56.88,57.03,329908.0,57.04,57.08,56.88,57.03,329908.0
2021-06-10 10:20:00,57.03,57.04,56.84,56.94,227885.0,57.03,57.04,56.84,56.94,227885.0
2021-06-10 10:30:00,56.95,56.99,56.53,56.58,453293.0,56.95,56.99,56.53,56.58,453293.0
2021-06-10 10:40:00,56.58,56.61,56.15,56.15,445405.0,56.58,56.61,56.15,56.15,445405.0
2021-06-10 10:50:00,56.16,56.49,56.12,56.46,411611.0,56.16,56.49,56.12,56.46,411611.0
2021-06-10 11:00:00,56.46,56.53,56.27,56.49,205958.0,56.46,56.53,56.27,56.49,205958.0
2021-06-10 11:10:00,56.49,56.52,56.32,56.35,183684.0,56.49,56.52,56.32,56.35,183684.0
2021-06-10 11:20:00,56.35,56.39,56.23,56.28,161598.0,56.35,56.39,56.23,56.28,161598.0
2021-06-10 11:30:00,56.29,56.3,56.14,56.17,233860.0,56.29,56.3,56.14,56.17,233860.0
2021-06-10 11:40:00,56.18,56.3,56.09,56.2,199921.0,56.18,56.3,56.09,56.2,199921.0
2021-06-10 11:50:00,56.21,56.35,56.18,56.26,139528.0,56.21,56.35,56.18,56.26,139528.0
2021-06-10 12:00:00,56.27,56.3,55.97,56.04,292936.0,56.27,56.3,55.97,56.04,292936.0
2021-06-10 12:10:00,56.04,56.16,55.92,56.14,202693.0,56.04,56.16,55.92,56.14,202693.0
2021-06-10 12:20:00,56.14,56.31,56.1,56.29,160319.0,56.14,56.31,56.1,56.29,160319.0
2021-06-10 12:30:00,56.29,56.46,56.27,56.41,121690.0,56.29,56.46,56.27,56.41,121690.0
2021-06-10 12:40:00,56.4,56.46,56.39,56.43,88293.0,56.4,56.46,56.39,56.43,88293.0
2021-06-10 12:50:00,56.43,56.45,56.36,56.43,82120.0,56.43,56.45,56.36,56.43,82120.0
2021-06-10 13:00:00,56.44,56.62,56.42,56.61,142106.0,56.44,56.62,56.42,56.61,142106.0
2021-06-10 13:10:00,56.61,56.75,56.59,56.65,155704.0,56.61,56.75,56.59,56.65,155704.0
2021-06-10 13:20:00,56.65,56.69,56.54,56.58,77354.0,56.65,56.69,56.54,56.58,77354.0
2021-06-10 13:30:00,56.59,56.6,56.41,56.48,384408.0,56.59,56.6,56.41,56.48,384408.0
2021-06-10 13:40:00,56.49,56.61,56.45,56.55,208720.0,56.49,56.61,56.45,56.55,208720.0
2021-06-10 13:50:00,56.55,56.61,56.55,56.58,56527.0,56.55,56.61,56.55,56.58,56527.0
2021-06-10 14:00:00,56.58,56.64,56.52,56.57,87111.0,56.58,56.64,56.52,56.57,87111.0
2021-06-10 14:10:00,56.56,56.62,56.52,56.6,51118.0,56.56,56.62,56.52,56.6,51118.0
2021-06-10 14:20:00,56.61,56.61,56.39,56.44,205023.0,56.61,56.61,56.39,56.44,205023.0
2021-06-10 14:30:00,56.44,56.52,56.43,56.46,145252.0,56.44,56.52,56.43,56.46,145252.0
2021-06-10 14:40:00,56.46,56.52,56.43,56.47,130766.0,56.46,56.52,56.43,56.47,130766.0
2021-06-10 14:50:00,56.47,56.52,56.44,56.48,69384.0,56.47,56.52,56.44,56.48,69384.0
2021-06-10 15:00:00,56.48,56.49,56.29,56.38,196520.0,56.48,56.49,56.29,56.38,196520.0
2021-06-10 15:10:00,56.39,56.45,56.35,56.37,116929.0,56.39,56.45,56.35,56.37,116929.0
2021-06-10 15:20:00,56.37,56.37,56.24,56.27,243130.0,56.37,56.37,56.24,56.27,243130.0
2021-06-10 15:30:00,56.27,56.39,56.26,56.29,196843.0,56.27,56.39,56.26,56.29,196843.0
2021-06-10 15:40:00,56.29,56.3,56.17,56.22,269004.0,56.29,56.3,56.17,56.22,269004.0
2021-06-10 15:50:00,56.22,56.32,56.19,56.26,598574.0,56.22,56.32,56.19,56.26,598574.0
2021-06-11 09:30:00,56.21,56.74,56.09,56.54,592776.0,56.21,56.74,56.09,56.54,592776.0
2021-06-11 09:40:00,56.54,56.76,56.43,56.43,293129.0,56.54,56.76,56.43,56.43,293129.0
2021-06-11 09:50:00,56.43,56.68,56.42,56.57,192096.0,56.43,56.68,56.42,56.57,192096.0
2021-06-11 10:00:00,56.58,56.61,56.25,56.28,315536.0,56.58,56.61,56.25,56.28,315536.0
2021-06-11 10:10:00,56.29,56.35,56.16,56.2,206674.0,56.29,56.35,56.16,56.2,206674.0
2021-06-11 10:20:00,56.22,56.35,56.13,56.35,181958.0,56.22,56.35,56.13,56.35,181958.0
2021-06-11 10:30:00,56.34,56.52,56.27,56.46,198260.0,56.34,56.52,56.27,56.46,198260.0
2021-06-11 10:40:00,56.49,56.62,56.46,56.58,195838.0,56.49,56.62,56.46,56.58,195838.0
2021-06-11 10:50:00,56.59,56.69,56.51,56.53,170111.0,56.59,56.69,56.51,56.53,170111.0
2021-06-11 11:00:00,56.53,56.55,56.35,56.43,197146.0,56.53,56.55,56.35,56.43,197146.0
2021-06-11 11:10:00,56.42,56.43,56.16,56.19,162875.0,56.42,56.43,56.16,56.19,162875.0
2021-06-11 11:20:00,56.19,56.32,56.17,56.28,156394.0,56.19,56.32,56.17,56.28,156394.0
2021-06-11 11:30:00,56.29,56.35,56.24,56.3,89565.0,56.29,56.35,56.24,56.3,89565.0
2021-06-11 11:40:00,56.29,56.4,56.24,56.38,82236.0,56.29,56.4,56.24,56.38,82236.0
2021-06-11 11:50:00,56.38,56.47,56.37,56.46,96824.0,56.38,56.47,56.37,56.46,96824.0
2021-06-11 12:00:00,56.46,56.58,56.45,56.55,83807.0,56.46,56.58,56.45,56.55,83807.0
2021-06-11 12:10:00,56.55,56.59,56.45,56.56,126595.0,56.55,56.59,56.45,56.56,126595.0
2021-06-11 12:20:00,56.56,56.56,56.48,56.52,87594.0,56.56,56.56,56.48,56.52,87594.0
2021-06-11 12:30:00,56.53,56.57,56.48,56.56,58430.0,56.53,56.57,56.48,56.56,58430.0
2021-06-11 12:40:00,56.56,56.58,56.51,56.55,52775.0,56.56,56.58,56.51,56.55,52775.0
2021-06-11 12:50:00,56.53,56.69,56.51,56.66,196116.0,56.53,56.69,56.51,56.66,196116.0
2021-06-11 13:00:00,56.65,56.7,56.6,56.7,90914.0,56.65,56.7,56.6,56.7,90914.0
2021-06-11 13:10:00,56.68,56.75,56.66,56.66,94030.0,56.68,56.75,56.66,56.66,94030.0
2021-06-11 13:20:00,56.67,56.81,56.67,56.78,124305.0,56.67,56.81,56.67,56.78,124305.0
2021-06-11 13:30:00,56.78,56.83,56.75,56.78,104821.0,56.78,56.83,56.75,56.78,104821.0
2021-06-11 13:40:00,56.78,56.78,56.72,56.78,74235.0,56.78,56.78,56.72,56.78,74235.0
2021-06-11 13:50:00,56.78,56.79,56.67,56.67,57071.0,56.78,56.79,56.67,56.67,57071.0
2021-06-11 14:00:00,56.67,56.7,56.6,56.63,79367.0,56.67,56.7,56.6,56.63,79367.0
2021-06-11 14:10:00,56.64,56.67,56.57,56.58,116866.0,56.64,56.67,56.57,56.58,116866.0
2021-06-11 14:20:00,56.58,56.6,56.48,56.52,97771.0,56.58,56.6,56.48,56.52,97771.0
2021-06-11 14:30:00,56.53,56.61,56.5,56.58,88822.0,56.53,56.61,56.5,56.58,88822.0
2021-06-11 14:40:00,56.58,56.6,56.51,56.57,53453.0,56.58,56.6,56.51,56.57,53453.0
2021-06-11 14:50:00,56.58,56.67,56.55,56.65,151595.0,56.58,56.67,56.55,56.65,151595.0
2021-06-11 15:00:00,56.65,56.73,56.64,56.72,86515.0,56.65,56.73,56.64,56.72,86515.0
2021-06-11 15:10:00,56.73,56.77,56.7,56.77,66713.0,56.73,56.77,56.7,56.77,66713.0
2021-06-11 15:20:00,56.77,56.78,56.65,56.65,88395.0,56.77,56.78,56.65,56.65,88395.0
2021-06-11 15:30:00,56.66,56.73,56.65,56.71,140746.0,56.66,56.73,56.65,56.71,140746.0
2021-06-11 15:40:00,56.71,56.75,56.66,56.67,136725.0,56.71,56.75,56.66,56.67,136725.0
2021-06-11 15:50:00,56.68,56.8,56.47,56.52,750000.0,56.68,56.8,56.47,56.52,750000.0
2021-06-14 09:30:00,56.55,57.0,56.41,56.71,466062.0,56.55,57.0,56.41,56.71,466062.0
2021-06-14 09:40:00,56.7,56.7,56.41,56.45,278609.0,56.7,56.7,56.41,56.45,278609.0
2021-06-14 09:50:00,56.43,56.48,56.24,56.38,272073.0,56.43,56.48,56.24,56.38,272073.0
2021-06-14 10:00:00,56.4,56.42,56.22,56.23,191303.0,56.4,56.42,56.22,56.23,191303.0
2021-06-14 10:10:00,56.23,56.34,56.13,56.23,166367.0,56.23,56.34,56.13,56.23,166367.0
2021-06-14 10:20:00,56.22,56.37,56.21,56.26,140479.0,56.22,56.37,56.21,56.26,140479.0
2021-06-14 10:30:00,56.25,56.29,56.08,56.27,178278.0,56.25,56.29,56.08,56.27,178278.0
2021-06-14 10:40:00,56.27,56.29,56.06,56.11,159211.0,56.27,56.29,56.06,56.11,159211.0
2021-06-14 10:50:00,56.11,56.16,56.09,56.11,104882.0,56.11,56.16,56.09,56.11,104882.0
2021-06-14 11:00:00,56.12,56.16,56.01,56.1,214784.0,56.12,56.16,56.01,56.1,214784.0
2021-06-14 11:10:00,56.1,56.18,56.08,56.15,111456.0,56.1,56.18,56.08,56.15,111456.0
2021-06-14 11:20:00,56.16,56.2,56.11,56.13,75335.0,56.16,56.2,56.11,56.13,75335.0
2021-06-14 11:30:00,56.13,56.14,56.01,56.05,131230.0,56.13,56.14,56.01,56.05,131230.0
2021-06-14 11:40:00,56.05,56.13,56.04,56.08,83588.0,56.05,56.13,56.04,56.08,83588.0
2021-06-14 11:50:00,56.07,56.14,56.06,56.11,71283.0,56.07,56.14,56.06,56.11,71283.0
2021-06-14 12:00:00,56.12,56.17,56.11,56.17,68298.0,56.12,56.17,56.11,56.17,68298.0
2021-06-14 12:10:00,56.17,56.31,56.17,56.29,88440.0,56.17,56.31,56.17,56.29,88440.0
2021-06-14 12:20:00,56.29,56.3,56.12,56.13,69984.0,56.29,56.3,56.12,56.13,69984.0
2021-06-14 12:30:00,56.12,56.16,56.07,56.14,72361.0,56.12,56.16,56.07,56.14,72361.0
2021-06-14 12:40:00,56.13,56.14,55.98,55.99,245857.0,56.13,56.14,55.98,55.99,245857.0
2021-06-14 12:50:00,56.0,56.04,55.87,55.87,240188.0,56.0,56.04,55.87,55.87,240188.0
2021-06-14 13:00:00,55.87,55.88,55.82,55.87,122294.0,55.87,55.88,55.82,55.87,122294.0
2021-06-14 13:10:00,55.88,55.88,55.77,55.79,130054.0,55.88,55.88,55.77,55.79,130054.0
2021-06-14 13:20:00,55.78,55.83,55.76,55.8,110882.0,55.78,55.83,55.76,55.8,110882.0
2021-06-14 13:30:00,55.79,55.84,55.78,55.84,153154.0,55.79,55.84,55.78,55.84,153154.0
2021-06-14 13:40:00,55.84,55.85,55.65,55.67,208607.0,55.84,55.85,55.65,55.67,208607.0
2021-06-14 13:50:00,55.67,55.69,55.56,55.58,142275.0,55.67,55.69,55.56,55.58,142275.0
2021-06-14 14:00:00,55.57,55.71,55.54,55.68,138294.0,55.57,55.71,55.54,55.68,138294.0
2021-06-14 14:10:00,55.69,55.74,55.68,55.69,68347.0,55.69,55.74,55.68,55.69,68347.0
2021-06-14 14:20:00,55.68,55.73,55.64,55.72,65214.0,55.68,55.73,55.64,55.72,65214.0
2021-06-14 14:30:00,55.73,55.77,55.61,55.67,96254.0,55.73,55.77,55.61,55.67,96254.0
2021-06-14 14:40:00,55.67,55.75,55.63,55.75,69999.0,55.67,55.75,55.63,55.75,69999.0
2021-06-14 14:50:00,55.76,55.79,55.72,55.74,92912.0,55.76,55.79,55.72,55.74,92912.0
2021-06-14 15:00:00,55.73,55.8,55.72,55.73,72064.0,55.73,55.8,55.72,55.73,72064.0
2021-06-14 15:10:00,55.74,55.74,55.62,55.66,90819.0,55.74,55.74,55.62,55.66,90819.0
2021-06-14 15:20:00,55.65,55.67,55.58,55.61,91789.0,55.65,55.67,55.58,55.61,91789.0
2021-06-14 15:30:00,55.61,55.67,55.56,55.62,109971.0,55.61,55.67,55.56,55.62,109971.0
2021-06-14 15:40:00,55.63,55.77,55.62,55.77,168599.0,55.63,55.77,55.62,55.77,168599.0
2021-06-14 15:50:00,55.78,55.88,55.67,55.75,732359.0,55.78,55.88,55.67,55.75,732359.0
2021-06-15 09:30:00,55.76,56.02,55.36,55.58,499434.0,55.76,56.02,55.36,55.58,499434.0
2021-06-15 09:40:00,55.58,55.65,55.25,55.33,338575.0,55.58,55.65,55.25,55.33,338575.0
2021-06-15 09:50:00,55.33,55.71,55.31,55.67,227058.0,55.33,55.71,55.31,55.67,227058.0
2021-06-15 10:00:00,55.68,55.91,55.67,55.8,223380.0,55.68,55.91,55.67,55.8,223380.0
2021-06-15 10:10:00,55.8,55.81,55.52,55.52,153658.0,55.8,55.81,55.52,55.52,153658.0
2021-06-15 10:20:00,55.53,55.63,55.33,55.34,164066.0,55.53,55.63,55.33,55.34,164066.0
2021-06-15 10:30:00,55.35,55.48,55.22,55.48,253885.0,55.35,55.48,55.22,55.48,253885.0
2021-06-15 10:40:00,55.47,55.48,55.28,55.38,130806.0,55.47,55.48,55.28,55.38,130806.0
2021-06-15 10:50:00,55.38,55.46,55.36,55.43,95788.0,55.38,55.46,55.36,55.43,95788.0
2021-06-15 11:00:00,55.43,55.46,55.32,55.44,102170.0,55.43,55.46,55.32,55.44,102170.0
2021-06-15 11:10:00,55.44,55.48,55.4,55.43,46346.0,55.44,55.48,55.4,55.43,46346.0
2021-06-15 11:20:00,55.43,55.5,55.34,55.36,176403.0,55.43,55.5,55.34,55.36,176403.0
2021-06-15 11:30:00,55.35,55.36,55.23,55.24,111573.0,55.35,55.36,55.23,55.24,111573.0
2021-06-15 11:40:00,55.24,55.27,55.17,55.22,112986.0,55.24,55.27,55.17,55.22,112986.0
2021-06-15 11:50:00,55.22,55.26,54.92,55.0,454909.0,55.22,55.26,54.92,55.0,454909.0
2021-06-15 12:00:00,55.0,55.19,54.97,55.19,152077.0,55.0,55.19,54.97,55.19,152077.0
2021-06-15 12:10:00,55.2,55.24,55.14,55.21,78782.0,55.2,55.24,55.14,55.21,78782.0
2021-06-15 12:20:00,55.21,55.33,55.21,55.32,84497.0,55.21,55.33,55.21,55.32,84497.0
2021-06-15 12:30:00,55.32,55.36,55.28,55.3,77694.0,55.32,55.36,55.28,55.3,77694.0
2021-06-15 12:40:00,55.3,55.36,55.17,55.34,90563.0,55.3,55.36,55.17,55.34,90563.0
2021-06-15 12:50:00,55.34,55.37,55.26,55.28,72732.0,55.34,55.37,55.26,55.28,72732.0
2021-06-15 13:00:00,55.27,55.42,55.21,55.42,106010.0,55.27,55.42,55.21,55.42,106010.0
2021-06-15 13:10:00,55.41,55.44,55.32,55.37,81121.0,55.41,55.44,55.32,55.37,81121.0
2021-06-15 13:20:00,55.38,55.44,55.34,55.39,47663.0,55.38,55.44,55.34,55.39,47663.0
2021-06-15 13:30:00,55.38,55.4,55.33,55.35,50975.0,55.38,55.4,55.33,55.35,50975.0
2021-06-15 13:40:00,55.35,55.45,55.35,55.45,39085.0,55.35,55.45,55.35,55.45,39085.0
2021-06-15 13:50:00,55.45,55.54,55.44,55.51,141152.0,55.45,55.54,55.44,55.51,141152.0
2021-06-15 14:00:00,55.51,55.56,55.49,55.53,80112.0,55.51,55.56,55.49,55.53,80112.0
2021-06-15 14:10:00,55.53,55.54,55.4,55.41,122606.0,55.53,55.54,55.4,55.41,122606.0
2021-06-15 14:20:00,55.41,55.43,55.34,55.41,99303.0,55.41,55.43,55.34,55.41,99303.0
2021-06-15 14:30:00,55.4,55.4,55.33,55.36,58100.0,55.4,55.4,55.33,55.36,58100.0
2021-06-15 14:40:00,55.36,55.4,55.32,55.36,52786.0,55.36,55.4,55.32,55.36,52786.0
2021-06-15 14:50:00,55.36,55.37,55.31,55.37,77814.0,55.36,55.37,55.31,55.37,77814.0
2021-06-15 15:00:00,55.35,55.44,55.34,55.42,132702.0,55.35,55.44,55.34,55.42,132702.0
2021-06-15 15:10:00,55.43,55.45,55.34,55.37,62900.0,55.43,55.45,55.34,55.37,62900.0
2021-06-15 15:20:00,55.37,55.37,55.21,55.25,122146.0,55.37,55.37,55.21,55.25,122146.0
2021-06-15 15:30:00,55.24,55.24,55.15,55.2,121857.0,55.24,55.24,55.15,55.2,121857.0
2021-06-15 15:40:00,55.2,55.27,55.2,55.27,109505.0,55.2,55.27,55.2,55.27,109505.0
2021-06-15 15:50:00,55.27,55.39,55.08,55.29,589576.0,55.27,55.39,55.08,55.29,589576.0
2021-06-16 09:30:00,55.18,55.81,55.18,55.53,554657.0,55.18,55.81,55.18,55.53,554657.0
2021-06-16 09:40:00,55.5,55.56,54.98,55.05,374448.0,55.5,55.56,54.98,55.05,374448.0
2021-06-16 09:50:00,55.04,55.27,54.99,55.21,372621.0,55.04,55.27,54.99,55.21,372621.0
2021-06-16 10:00:00,55.21,55.3,55.06,55.25,170628.0,55.21,55.3,55.06,55.25,170628.0
2021-06-16 10:10:00,55.24,55.35,55.16,55.16,150087.0,55.24,55.35,55.16,55.16,150087.0
2021-06-16 10:20:00,55.16,55.21,55.06,55.12,99803.0,55.16,55.21,55.06,55.12,99803.0
2021-06-16 10:30:00,55.13,55.32,55.09,55.31,293985.0,55.13,55.32,55.09,55.31,293985.0
2021-06-16 10:40:00,55.33,55.53,55.29,55.38,247037.0,55.33,55.53,55.29,55.38,247037.0
2021-06-16 10:50:00,55.37,55.5,55.36,55.45,120579.0,55.37,55.5,55.36,55.45,120579.0
2021-06-16 11:00:00,55.45,55.64,55.41,55.42,254182.0,55.45,55.64,55.41,55.42,254182.0
2021-06-16 11:10:00,55.41,55.6,55.4,55.59,101617.0,55.41,55.6,55.4,55.59,101617.0
2021-06-16 11:20:00,55.58,55.62,55.52,55.61,62637.0,55.58,55.62,55.52,55.61,62637.0
2021-06-16 11:30:00,55.6,55.94,55.6,55.94,298718.0,55.6,55.94,55.6,55.94,298718.0
2021-06-16 11:40:00,55.94,56.1,55.93,55.96,491413.0,55.94,56.1,55.93,55.96,491413.0
2021-06-16 11:50:00,55.97,56.03,55.89,55.91,141145.0,55.97,56.03,55.89,55.91,141145.0
2021-06-16 12:00:00,55.91,56.02,55.86,55.87,132983.0,55.91,56.02,55.86,55.87,132983.0
2021-06-16 12:10:00,55.86,55.87,55.64,55.67,105946.0,55.86,55.87,55.64,55.67,105946.0
2021-06-16 12:20:00,55.67,55.71,55.54,55.59,103350.0,55.67,55.71,55.54,55.59,103350.0
2021-06-16 12:30:00,55.58,55.6,55.43,55.46,98667.0,55.58,55.6,55.43,55.46,98667.0
2021-06-16 12:40:00,55.45,55.47,55.36,55.45,115227.0,55.45,55.47,55.36,55.45,115227.0
2021-06-16 12:50:00,55.45,55.49,55.36,55.47,88772.0,55.45,55.49,55.36,55.47,88772.0
2021-06-16 13:00:00,55.47,55.47,55.32,55.33,81872.0,55.47,55.47,55.32,55.33,81872.0
2021-06-16 13:10:00,55.33,55.42,55.33,55.39,77809.0,55.33,55.42,55.33,55.39,77809.0
2021-06-16 13:20:00,55.39,55.39,55.26,55.26,78251.0,55.39,55.39,55.26,55.26,78251.0
2021-06-16 13:30:00,55.26,55.45,55.26,55.44,82900.0,55.26,55.45,55.26,55.44,82900.0
2021-06-16 13:40:00,55.44,55.48,55.36,55.37,65049.0,55.44,55.48,55.36,55.37,65049.0
2021-06-16 13:50:00,55.36,55.57,55.29,55.51,155688.0,55.36,55.57,55.29,55.51,155688.0
2021-06-16 14:00:00,55.5,55.86,55.01,55.72,476024.0,55.5,55.86,55.01,55.72,476024.0
2021-06-16 14:10:00,55.71,55.88,55.15,55.21,303715.0,55.71,55.88,55.15,55.21,303715.0
2021-06-16 14:20:00,55.21,55.65,55.19,55.63,204640.0,55.21,55.65,55.19,55.63,204640.0
2021-06-16 14:30:00,55.62,55.71,55.33,55.54,258217.0,55.62,55.71,55.33,55.54,258217.0
2021-06-16 14:40:00,55.52,55.54,55.2,55.24,266834.0,55.52,55.54,55.2,55.24,266834.0
2021-06-16 14:50:00,55.23,55.47,55.22,55.4,128159.0,55.23,55.47,55.22,55.4,128159.0
2021-06-16 15:00:00,55.39,55.5,55.31,55.47,138202.0,55.39,55.5,55.31,55.47,138202.0
2021-06-16 15:10:00,55.47,55.75,55.46,55.75,129213.0,55.47,55.75,55.46,55.75,129213.0
2021-06-16 15:20:00,55.75,55.85,55.66,55.66,199667.0,55.75,55.85,55.66,55.66,199667.0
2021-06-16 15:30:00,55.66,55.74,55.54,55.74,154353.0,55.66,55.74,55.54,55.74,154353.0
2021-06-16 15:40:00,55.74,55.83,55.64,55.7,214159.0,55.74,55.83,55.64,55.7,214159.0
2021-06-16 15:50:00,55.69,55.83,55.58,55.59,376007.0,55.69,55.83,55.58,55.59,376007.0
2021-06-17 09:30:00,55.71,56.41,55.58,56.05,625555.0,55.71,56.41,55.58,56.05,625555.0
2021-06-17 09:40:00,56.05,56.08,55.75,55.83,343427.0,56.05,56.08,55.75,55.83,343427.0
2021-06-17 09:50:00,55.83,55.89,55.61,55.82,265202.0,55.83,55.89,55.61,55.82,265202.0
2021-06-17 10:00:00,55.83,55.92,55.34,55.34,275016.0,55.83,55.92,55.34,55.34,275016.0
2021-06-17 10:10:00,55.34,55.47,55.26,55.45,286802.0,55.34,55.47,55.26,55.45,286802.0
2021-06-17 10:20:00,55.45,55.48,55.26,55.27,165998.0,55.45,55.48,55.26,55.27,165998.0
2021-06-17 10:30:00,55.27,55.44,55.1,55.33,239597.0,55.27,55.44,55.1,55.33,239597.0
2021-06-17 10:40:00,55.34,55.39,55.13,55.22,213060.0,55.34,55.39,55.13,55.22,213060.0
2021-06-17 10:50:00,55.21,55.32,55.09,55.19,185560.0,55.21,55.32,55.09,55.19,185560.0
2021-06-17 11:00:00,55.19,55.22,55.0,55.18,331050.0,55.19,55.22,55.0,55.18,331050.0
2021-06-17 11:10:00,55.17,55.23,55.04,55.08,231264.0,55.17,55.23,55.04,55.08,231264.0
2021-06-17 11:20:00,55.07,55.08,54.8,54.85,611928.0,55.07,55.08,54.8,54.85,611928.0
2021-06-17 11:30:00,54.85,54.88,54.63,54.79,329751.0,54.85,54.88,54.63,54.79,329751.0
2021-06-17 11:40:00,54.8,54.84,54.69,54.69,209740.0,54.8,54.84,54.69,54.69,209740.0
2021-06-17 11:50:00,54.7,54.7,54.16,54.19,528966.0,54.7,54.7,54.16,54.19,528966.0
2021-06-17 12:00:00,54.19,54.33,54.13,54.14,365250.0,54.19,54.33,54.13,54.14,365250.0
2021-06-17 12:10:00,54.14,54.26,53.9,53.93,427211.0,54.14,54.26,53.9,53.93,427211.0
2021-06-17 12:20:00,53.93,53.97,53.55,53.56,544681.0,53.93,53.97,53.55,53.56,544681.0
2021-06-17 12:30:00,53.57,54.11,53.48,54.06,393901.0,53.57,54.11,53.48,54.06,393901.0
2021-06-17 12:40:00,54.07,54.12,53.9,54.12,225906.0,54.07,54.12,53.9,54.12,225906.0
2021-06-17 12:50:00,54.11,54.37,54.09,54.35,249040.0,54.11,54.37,54.09,54.35,249040.0
2021-06-17 13:00:00,54.34,54.52,54.3,54.5,188096.0,54.34,54.52,54.3,54.5,188096.0
2021-06-17 13:10:00,54.49,54.54,54.33,54.54,159933.0,54.49,54.54,54.33,54.54,159933.0
2021-06-17 13:20:00,54.54,54.57,54.44,54.55,97088.0,54.54,54.57,54.44,54.55,97088.0
2021-06-17 13:30:00,54.53,54.62,54.44,54.44,142678.0,54.53,54.62,54.44,54.44,142678.0
2021-06-17 13:40:00,54.45,54.71,54.45,54.69,127982.0,54.45,54.71,54.45,54.69,127982.0
2021-06-17 13:50:00,54.71,54.73,54.54,54.59,92757.0,54.71,54.73,54.54,54.59,92757.0
2021-06-17 14:00:00,54.59,54.66,54.44,54.45,136156.0,54.59,54.66,54.44,54.45,136156.0
2021-06-17 14:10:00,54.45,54.61,54.41,54.43,114994.0,54.45,54.61,54.41,54.43,114994.0
2021-06-17 14:20:00,54.41,54.45,54.33,54.35,106400.0,54.41,54.45,54.33,54.35,106400.0
2021-06-17 14:30:00,54.35,54.36,54.21,54.29,101606.0,54.35,54.36,54.21,54.29,101606.0
2021-06-17 14:40:00,54.29,54.36,54.24,54.27,76116.0,54.29,54.36,54.24,54.27,76116.0
2021-06-17 14:50:00,54.26,54.38,54.25,54.33,87710.0,54.26,54.38,54.25,54.33,87710.0
2021-06-17 15:00:00,54.34,54.38,54.23,54.34,86323.0,54.34,54.38,54.23,54.34,86323.0
2021-06-17 15:10:00,54.33,54.49,54.33,54.36,113622.0,54.33,54.49,54.33,54.36,113622.0
2021-06-17 15:20:00,54.34,54.38,54.28,54.36,144432.0,54.34,54.38,54.28,54.36,144432.0
2021-06-17 15:30:00,54.36,54.5,54.3,54.48,257677.0,54.36,54.5,54.3,54.48,257677.0
2021-06-17 15:40:00,54.48,54.48,54.36,54.45,229540.0,54.48,54.48,54.36,54.45,229540.0
2021-06-17 15:50:00,54.45,54.47,54.2,54.25,701619.0,54.45,54.47,54.2,54.25,701619.0
2021-06-18 09:30:00,53.87,54.49,53.54,53.87,1020251.0,53.87,54.49,53.54,53.87,1020251.0
2021-06-18 09:40:00,53.85,54.44,53.83,54.38,437367.0,53.85,54.44,53.83,54.38,437367.0
2021-06-18 09:50:00,54.37,54.39,53.89,53.95,280406.0,54.37,54.39,53.89,53.95,280406.0
2021-06-18 10:00:00,53.98,54.15,53.9,54.05,229316.0,53.98,54.15,53.9,54.05,229316.0
2021-06-18 10:10:00,54.05,54.13,53.77,53.83,298984.0,54.05,54.13,53.77,53.83,298984.0
2021-06-18 10:20:00,53.8,54.11,53.78,54.06,207023.0,53.8,54.11,53.78,54.06,207023.0
2021-06-18 10:30:00,54.05,54.21,53.82,54.2,209738.0,54.05,54.21,53.82,54.2,209738.0
2021-06-18 10:40:00,54.19,54.29,54.03,54.28,129740.0,54.19,54.29,54.03,54.28,129740.0
2021-06-18 10:50:00,54.27,54.44,54.22,54.43,224105.0,54.27,54.44,54.22,54.43,224105.0
2021-06-18 11:00:00,54.42,54.51,54.36,54.47,143868.0,54.42,54.51,54.36,54.47,143868.0
2021-06-18 11:10:00,54.47,54.74,54.46,54.66,237806.0,54.47,54.74,54.46,54.66,237806.0
2021-06-18 11:20:00,54.65,54.94,54.65,54.78,308717.0,54.65,54.94,54.65,54.78,308717.0
2021-06-18 11:30:00,54.79,55.34,54.77,55.16,361130.0,54.79,55.34,54.77,55.16,361130.0
2021-06-18 11:40:00,55.18,55.38,55.17,55.26,268436.0,55.18,55.38,55.17,55.26,268436.0
2021-06-18 11:50:00,55.27,55.34,55.12,55.18,150254.0,55.27,55.34,55.12,55.18,150254.0
2021-06-18 12:00:00,55.18,55.2,55.03,55.11,232110.0,55.18,55.2,55.03,55.11,232110.0
2021-06-18 12:10:00,55.1,55.25,55.07,55.24,153360.0,55.1,55.25,55.07,55.24,153360.0
2021-06-18 12:20:00,55.24,55.28,55.16,55.23,115875.0,55.24,55.28,55.16,55.23,115875.0
2021-06-18 12:30:00,55.23,55.25,54.95,54.98,202456.0,55.23,55.25,54.95,54.98,202456.0
2021-06-18 12:40:00,54.98,54.99,54.9,54.98,145641.0,54.98,54.99,54.9,54.98,145641.0
2021-06-18 12:50:00,54.97,54.97,54.86,54.89,135984.0,54.97,54.97,54.86,54.89,135984.0
2021-06-18 13:00:00,54.9,55.02,54.89,54.99,108358.0,54.9,55.02,54.89,54.99,108358.0
2021-06-18 13:10:00,54.99,55.1,54.94,55.09,129992.0,54.99,55.1,54.94,55.09,129992.0
2021-06-18 13:20:00,55.09,55.12,54.92,54.97,78047.0,55.09,55.12,54.92,54.97,78047.0
2021-06-18 13:30:00,54.98,55.23,54.96,55.19,221472.0,54.98,55.23,54.96,55.19,221472.0
2021-06-18 13:40:00,55.19,55.32,55.12,55.22,257591.0,55.19,55.32,55.12,55.22,257591.0
2021-06-18 13:50:00,55.2,55.24,55.08,55.11,127274.0,55.2,55.24,55.08,55.11,127274.0
2021-06-18 14:00:00,55.11,55.3,55.07,55.08,161298.0,55.11,55.3,55.07,55.08,161298.0
2021-06-18 14:10:00,55.09,55.13,55.01,55.02,62098.0,55.09,55.13,55.01,55.02,62098.0
2021-06-18 14:20:00,55.02,55.06,54.97,55.06,70268.0,55.02,55.06,54.97,55.06,70268.0
2021-06-18 14:30:00,55.05,55.06,54.9,54.93,66657.0,55.05,55.06,54.9,54.93,66657.0
2021-06-18 14:40:00,54.93,54.94,54.87,54.91,101969.0,54.93,54.94,54.87,54.91,101969.0
2021-06-18 14:50:00,54.91,54.94,54.63,54.71,134843.0,54.91,54.94,54.63,54.71,134843.0
2021-06-18 15:00:00,54.7,54.78,54.63,54.64,135949.0,54.7,54.78,54.63,54.64,135949.0
2021-06-18 15:10:00,54.64,54.83,54.62,54.82,116206.0,54.64,54.83,54.62,54.82,116206.0
2021-06-18 15:20:00,54.82,54.98,54.8,54.92,150577.0,54.82,54.98,54.8,54.92,150577.0
2021-06-18 15:30:00,54.93,55.05,54.89,55.04,154003.0,54.93,55.05,54.89,55.04,154003.0
2021-06-18 15:40:00,55.04,55.07,54.91,54.94,206178.0,55.04,55.07,54.91,54.94,206178.0
2021-06-18 15:50:00,54.94,55.26,54.8,54.9,704294.0,54.94,55.26,54.8,54.9,704294.0
2021-06-21 09:30:00,55.24,55.26,54.59,54.84,778266.0,55.24,55.26,54.59,54.84,778266.0
2021-06-21 09:40:00,54.85,54.96,54.55,54.96,466329.0,54.85,54.96,54.55,54.96,466329.0
2021-06-21 09:50:00,54.97,55.19,54.9,55.09,294727.0,54.97,55.19,54.9,55.09,294727.0
2021-06-21 10:00:00,55.09,55.11,54.75,54.84,258225.0,55.09,55.11,54.75,54.84,258225.0
2021-06-21 10:10:00,54.84,54.91,54.66,54.7,206826.0,54.84,54.91,54.66,54.7,206826.0
2021-06-21 10:20:00,54.69,54.97,54.66,54.91,203573.0,54.69,54.97,54.66,54.91,203573.0
2021-06-21 10:30:00,54.93,55.14,54.91,55.11,176578.0,54.93,55.14,54.91,55.11,176578.0
2021-06-21 10:40:00,55.11,55.21,55.06,55.06,180469.0,55.11,55.21,55.06,55.06,180469.0
2021-06-21 10:50:00,55.05,55.07,54.89,54.91,122312.0,55.05,55.07,54.89,54.91,122312.0
2021-06-21 11:00:00,54.92,54.95,54.65,54.76,246213.0,54.92,54.95,54.65,54.76,246213.0
2021-06-21 11:10:00,54.76,54.88,54.67,54.87,222437.0,54.76,54.88,54.67,54.87,222437.0
2021-06-21 11:20:00,54.88,54.98,54.81,54.89,121478.0,54.88,54.98,54.81,54.89,121478.0
2021-06-21 11:30:00,54.9,54.94,54.8,54.94,109538.0,54.9,54.94,54.8,54.94,109538.0
2021-06-21 11:40:00,54.93,54.98,54.87,54.88,84257.0,54.93,54.98,54.87,54.88,84257.0
2021-06-21 11:50:00,54.87,54.93,54.81,54.81,148150.0,54.87,54.93,54.81,54.81,148150.0
2021-06-21 12:00:00,54.82,54.85,54.77,54.82,132677.0,54.82,54.85,54.77,54.82,132677.0
2021-06-21 12:10:00,54.81,54.99,54.8,54.97,133518.0,54.81,54.99,54.8,54.97,133518.0
2021-06-21 12:20:00,54.97,55.05,54.93,55.02,139319.0,54.97,55.05,54.93,55.02,139319.0
2021-06-21 12:30:00,55.01,55.03,54.95,54.96,123309.0,55.01,55.03,54.95,54.96,123309.0
2021-06-21 12:40:00,54.97,55.03,54.9,54.96,85513.0,54.97,55.03,54.9,54.96,85513.0
2021-06-21 12:50:00,54.95,55.02,54.93,54.98,85612.0,54.95,55.02,54.93,54.98,85612.0
2021-06-21 13:00:00,54.98,55.11,54.94,55.1,153190.0,54.98,55.11,54.94,55.1,153190.0
2021-06-21 13:10:00,55.1,55.17,55.05,55.14,154285.0,55.1,55.17,55.05,55.14,154285.0
2021-06-21 13:20:00,55.13,55.15,55.07,55.13,74715.0,55.13,55.15,55.07,55.13,74715.0
2021-06-21 13:30:00,55.14,55.34,55.13,55.34,127035.0,55.14,55.34,55.13,55.34,127035.0
2021-06-21 13:40:00,55.33,55.4,55.25,55.3,160697.0,55.33,55.4,55.25,55.3,160697.0
2021-06-21 13:50:00,55.3,55.37,55.22,55.37,104535.0,55.3,55.37,55.22,55.37,104535.0
2021-06-21 14:00:00,55.37,55.53,55.36,55.45,174755.0,55.37,55.53,55.36,55.45,174755.0
2021-06-21 14:10:00,55.45,55.49,55.4,55.48,85019.0,55.45,55.49,55.4,55.48,85019.0
2021-06-21 14:20:00,55.48,55.52,55.45,55.51,125946.0,55.48,55.52,55.45,55.51,125946.0
2021-06-21 14:30:00,55.51,55.64,55.48,55.57,245751.0,55.51,55.64,55.48,55.57,245751.0
2021-06-21 14:40:00,55.58,55.59,55.5,55.53,104871.0,55.58,55.59,55.5,55.53,104871.0
2021-06-21 14:50:00,55.54,55.74,55.54,55.73,110268.0,55.54,55.74,55.54,55.73,110268.0
2021-06-21 15:00:00,55.73,55.88,55.7,55.86,225336.0,55.73,55.88,55.7,55.86,225336.0
2021-06-21 15:10:00,55.86,55.87,55.63,55.66,144310.0,55.86,55.87,55.63,55.66,144310.0
2021-06-21 15:20:00,55.66,55.7,55.54,55.68,197640.0,55.66,55.7,55.54,55.68,197640.0
2021-06-21 15:30:00,55.68,55.76,55.66,55.66,219153.0,55.68,55.76,55.66,55.66,219153.0
2021-06-21 15:40:00,55.66,55.68,55.54,55.66,193318.0,55.66,55.68,55.54,55.66,193318.0
2021-06-21 15:50:00,55.66,55.86,55.56,55.69,922103.0,55.66,55.86,55.56,55.69,922103.0
2021-06-22 09:30:00,55.45,55.57,54.62,54.62,711661.0,55.45,55.57,54.62,54.62,711661.0
2021-06-22 09:40:00,54.64,55.0,54.59,54.88,526864.0,54.64,55.0,54.59,54.88,526864.0
2021-06-22 09:50:00,54.88,54.95,54.61,54.68,315628.0,54.88,54.95,54.61,54.68,315628.0
2021-06-22 10:00:00,54.69,54.88,54.64,54.66,287314.0,54.69,54.88,54.64,54.66,287314.0
2021-06-22 10:10:00,54.67,54.77,54.52,54.64,350031.0,54.67,54.77,54.52,54.64,350031.0
2021-06-22 10:20:00,54.63,54.64,54.45,54.5,383825.0,54.63,54.64,54.45,54.5,383825.0
2021-06-22 10:30:00,54.49,54.51,54.1,54.16,461071.0,54.49,54.51,54.1,54.16,461071.0
2021-06-22 10:40:00,54.16,54.4,54.16,54.4,295193.0,54.16,54.4,54.16,54.4,295193.0
2021-06-22 10:50:00,54.39,54.58,54.36,54.53,234517.0,54.39,54.58,54.36,54.53,234517.0
2021-06-22 11:00:00,54.54,54.74,54.48,54.66,216277.0,54.54,54.74,54.48,54.66,216277.0
2021-06-22 11:10:00,54.67,54.79,54.64,54.65,203481.0,54.67,54.79,54.64,54.65,203481.0
2021-06-22 11:20:00,54.66,54.85,54.65,54.76,158256.0,54.66,54.85,54.65,54.76,158256.0
2021-06-22 11:30:00,54.75,54.83,54.59,54.64,224450.0,54.75,54.83,54.59,54.64,224450.0
2021-06-22 11:40:00,54.64,54.74,54.62,54.73,106711.0,54.64,54.74,54.62,54.73,106711.0
2021-06-22 11:50:00,54.73,54.86,54.72,54.75,167097.0,54.73,54.86,54.72,54.75,167097.0
2021-06-22 12:00:00,54.74,54.96,54.74,54.92,125697.0,54.74,54.96,54.74,54.92,125697.0
2021-06-22 12:10:00,54.91,54.93,54.85,54.92,95054.0,54.91,54.93,54.85,54.92,95054.0
2021-06-22 12:20:00,54.91,54.97,54.89,54.93,73324.0,54.91,54.97,54.89,54.93,73324.0
2021-06-22 12:30:00,54.93,54.98,54.85,54.86,66109.0,54.93,54.98,54.85,54.86,66109.0
2021-06-22 12:40:00,54.85,55.02,54.85,55.0,81399.0,54.85,55.02,54.85,55.0,81399.0
2021-06-22 12:50:00,54.99,55.02,54.93,54.95,62526.0,54.99,55.02,54.93,54.95,62526.0
2021-06-22 13:00:00,54.95,55.05,54.94,55.03,68331.0,54.95,55.05,54.94,55.03,68331.0
2021-06-22 13:10:00,55.03,55.07,54.85,54.89,135322.0,55.03,55.07,54.85,54.89,135322.0
2021-06-22 13:20:00,54.87,54.95,54.84,54.95,77112.0,54.87,54.95,54.84,54.95,77112.0
2021-06-22 13:30:00,54.95,54.99,54.89,54.92,56733.0,54.95,54.99,54.89,54.92,56733.0
2021-06-22 13:40:00,54.92,55.04,54.9,55.03,83175.0,54.92,55.04,54.9,55.03,83175.0
2021-06-22 13:50:00,55.03,55.08,54.97,55.05,64394.0,55.03,55.08,54.97,55.05,64394.0
2021-06-22 14:00:00,55.06,55.08,54.94,54.96,201407.0,55.06,55.08,54.94,54.96,201407.0
2021-06-22 14:10:00,54.96,55.13,54.94,55.12,136522.0,54.96,55.13,54.94,55.12,136522.0
2021-06-22 14:20:00,55.12,55.13,54.99,55.0,67205.0,55.12,55.13,54.99,55.0,67205.0
2021-06-22 14:30:00,55.0,55.08,54.95,55.07,147290.0,55.0,55.08,54.95,55.07,147290.0
2021-06-22 14:40:00,55.07,55.07,54.99,55.03,58660.0,55.07,55.07,54.99,55.03,58660.0
2021-06-22 14:50:00,55.03,55.06,54.95,54.95,81302.0,55.03,55.06,54.95,54.95,81302.0
2021-06-22 15:00:00,54.95,55.12,54.94,55.11,96422.0,54.95,55.12,54.94,55.11,96422.0
2021-06-22 15:10:00,55.11,55.2,55.1,55.18,164472.0,55.11,55.2,55.1,55.18,164472.0
2021-06-22 15:20:00,55.19,55.36,55.17,55.35,250903.0,55.19,55.36,55.17,55.35,250903.0
2021-06-22 15:30:00,55.36,55.45,55.29,55.33,222996.0,55.36,55.45,55.29,55.33,222996.0
2021-06-22 15:40:00,55.32,55.33,55.16,55.26,243677.0,55.32,55.33,55.16,55.26,243677.0
2021-06-22 15:50:00,55.26,55.35,55.09,55.16,691873.0,55.26,55.35,55.09,55.16,691873.0
2021-06-23 09:30:00,55.1,55.33,54.95,55.23,495512.0,55.1,55.33,54.95,55.23,495512.0
2021-06-23 09:40:00,55.23,55.24,55.02,55.05,392361.0,55.23,55.24,55.02,55.05,392361.0
2021-06-23 09:50:00,55.05,55.16,54.99,55.03,353589.0,55.05,55.16,54.99,55.03,353589.0
2021-06-23 10:00:00,55.03,55.09,54.9,55.05,278501.0,55.03,55.09,54.9,55.05,278501.0
2021-06-23 10:10:00,55.05,55.22,54.97,55.14,253081.0,55.05,55.22,54.97,55.14,253081.0
2021-06-23 10:20:00,55.14,55.27,55.12,55.16,202092.0,55.14,55.27,55.12,55.16,202092.0
2021-06-23 10:30:00,55.16,55.33,55.13,55.18,224175.0,55.16,55.33,55.13,55.18,224175.0
2021-06-23 10:40:00,55.17,55.22,55.13,55.15,93557.0,55.17,55.22,55.13,55.15,93557.0
2021-06-23 10:50:00,55.15,55.41,55.13,55.35,209148.0,55.15,55.41,55.13,55.35,209148.0
2021-06-23 11:00:00,55.36,55.37,55.23,55.24,235521.0,55.36,55.37,55.23,55.24,235521.0
2021-06-23 11:10:00,55.23,55.28,55.16,55.23,196511.0,55.23,55.28,55.16,55.23,196511.0
2021-06-23 11:20:00,55.23,55.31,55.21,55.3,125467.0,55.23,55.31,55.21,55.3,125467.0
2021-06-23 11:30:00,55.3,55.33,55.15,55.23,114262.0,55.3,55.33,55.15,55.23,114262.0
2021-06-23 11:40:00,55.22,55.4,55.22,55.35,411099.0,55.22,55.4,55.22,55.35,411099.0
2021-06-23 11:50:00,55.35,55.37,55.24,55.28,102763.0,55.35,55.37,55.24,55.28,102763.0
2021-06-23 12:00:00,55.28,55.29,55.2,55.25,139818.0,55.28,55.29,55.2,55.25,139818.0
2021-06-23 12:10:00,55.25,55.25,55.14,55.16,129046.0,55.25,55.25,55.14,55.16,129046.0
2021-06-23 12:20:00,55.17,55.29,55.14,55.23,196568.0,55.17,55.29,55.14,55.23,196568.0
2021-06-23 12:30:00,55.23,55.29,55.13,55.15,156410.0,55.23,55.29,55.13,55.15,156410.0
2021-06-23 12:40:00,55.14,55.49,55.12,55.26,982183.0,55.14,55.49,55.12,55.26,982183.0
2021-06-23 12:50:00,55.26,55.43,55.26,55.43,293520.0,55.26,55.43,55.26,55.43,293520.0
2021-06-23 13:00:00,55.43,55.47,55.37,55.42,154289.0,55.43,55.47,55.37,55.42,154289.0
2021-06-23 13:10:00,55.43,55.45,55.24,55.28,232558.0,55.43,55.45,55.24,55.28,232558.0
2021-06-23 13:20:00,55.28,55.31,55.24,55.26,94112.0,55.28,55.31,55.24,55.26,94112.0
2021-06-23 13:30:00,55.25,55.32,55.23,55.3,87828.0,55.25,55.32,55.23,55.3,87828.0
2021-06-23 13:40:00,55.3,55.32,55.23,55.32,51790.0,55.3,55.32,55.23,55.32,51790.0
2021-06-23 13:50:00,55.32,55.4,55.3,55.35,87503.0,55.32,55.4,55.3,55.35,87503.0
2021-06-23 14:00:00,55.34,55.43,55.33,55.36,72054.0,55.34,55.43,55.33,55.36,72054.0
2021-06-23 14:10:00,55.37,55.43,55.34,55.37,72503.0,55.37,55.43,55.34,55.37,72503.0
2021-06-23 14:20:00,55.37,55.38,55.31,55.35,85031.0,55.37,55.38,55.31,55.35,85031.0
2021-06-23 14:30:00,55.34,55.39,55.3,55.31,106427.0,55.34,55.39,55.3,55.31,106427.0
2021-06-23 14:40:00,55.32,55.33,55.27,55.29,97070.0,55.32,55.33,55.27,55.29,97070.0
2021-06-23 14:50:00,55.29,55.35,55.28,55.33,127764.0,55.29,55.35,55.28,55.33,127764.0
2021-06-23 15:00:00,55.33,55.36,55.26,55.28,87255.0,55.33,55.36,55.26,55.28,87255.0
2021-06-23 15:10:00,55.28,55.29,55.19,55.22,120879.0,55.28,55.29,55.19,55.22,120879.0
2021-06-23 15:20:00,55.22,55.29,55.18,55.27,123326.0,55.22,55.29,55.18,55.27,123326.0
2021-06-23 15:30:00,55.27,55.32,55.24,55.29,118233.0,55.27,55.32,55.24,55.29,118233.0
2021-06-23 15:40:00,55.3,55.32,55.11,55.14,235386.0,55.3,55.32,55.11,55.14,235386.0
2021-06-23 15:50:00,55.14,55.27,55.02,55.13,606895.0,55.14,55.27,55.02,55.13,606895.0
2021-06-24 09:30:00,55.11,55.39,54.62,54.64,698503.0,55.11,55.39,54.62,54.64,698503.0
2021-06-24 09:40:00,54.65,54.69,54.15,54.48,1038985.0,54.65,54.69,54.15,54.48,1038985.0
2021-06-24 09:50:00,54.49,54.53,54.21,54.24,430369.0,54.49,54.53,54.21,54.24,430369.0
2021-06-24 10:00:00,54.25,54.46,54.22,54.34,512412.0,54.25,54.46,54.22,54.34,512412.0
2021-06-24 10:10:00,54.38,54.4,53.96,54.13,713344.0,54.38,54.4,53.96,54.13,713344.0
2021-06-24 10:20:00,54.13,54.31,54.05,54.28,383123.0,54.13,54.31,54.05,54.28,383123.0
2021-06-24 10:30:00,54.28,54.41,54.18,54.41,312925.0,54.28,54.41,54.18,54.41,312925.0
2021-06-24 10:40:00,54.41,54.48,54.28,54.47,260407.0,54.41,54.48,54.28,54.47,260407.0
2021-06-24 10:50:00,54.48,54.54,54.4,54.45,204626.0,54.48,54.54,54.4,54.45,204626.0
2021-06-24 11:00:00,54.46,54.51,54.35,54.46,158947.0,54.46,54.51,54.35,54.46,158947.0
2021-06-24 11:10:00,54.47,54.52,54.32,54.39,219818.0,54.47,54.52,54.32,54.39,219818.0
2021-06-24 11:20:00,54.39,54.4,54.28,54.37,159201.0,54.39,54.4,54.28,54.37,159201.0
2021-06-24 11:30:00,54.37,54.39,54.27,54.34,121501.0,54.37,54.39,54.27,54.34,121501.0
2021-06-24 11:40:00,54.33,54.36,54.29,54.34,90906.0,54.33,54.36,54.29,54.34,90906.0
2021-06-24 11:50:00,54.35,54.38,54.3,54.34,111270.0,54.35,54.38,54.3,54.34,111270.0
2021-06-24 12:00:00,54.34,54.4,54.31,54.32,117705.0,54.34,54.4,54.31,54.32,117705.0
2021-06-24 12:10:00,54.33,54.45,54.27,54.45,141405.0,54.33,54.45,54.27,54.45,141405.0
2021-06-24 12:20:00,54.45,54.53,54.43,54.49,171272.0,54.45,54.53,54.43,54.49,171272.0
2021-06-24 12:30:00,54.5,54.52,54.46,54.5,89516.0,54.5,54.52,54.46,54.5,89516.0
2021-06-24 12:40:00,54.5,54.64,54.49,54.61,175440.0,54.5,54.64,54.49,54.61,175440.0
2021-06-24 12:50:00,54.62,54.62,54.47,54.49,166522.0,54.62,54.62,54.47,54.49,166522.0
2021-06-24 13:00:00,54.48,54.58,54.47,54.5,113967.0,54.48,54.58,54.47,54.5,113967.0
2021-06-24 13:10:00,54.49,54.51,54.39,54.41,117656.0,54.49,54.51,54.39,54.41,117656.0
2021-06-24 13:20:00,54.42,54.44,54.35,54.43,163171.0,54.42,54.44,54.35,54.43,163171.0
2021-06-24 13:30:00,54.42,54.53,54.42,54.47,71498.0,54.42,54.53,54.42,54.47,71498.0
2021-06-24 13:40:00,54.47,54.48,54.36,54.37,88345.0,54.47,54.48,54.36,54.37,88345.0
2021-06-24 13:50:00,54.37,54.39,54.26,54.38,180817.0,54.37,54.39,54.26,54.38,180817.0
2021-06-24 14:00:00,54.39,54.47,54.38,54.44,116930.0,54.39,54.47,54.38,54.44,116930.0
2021-06-24 14:10:00,54.44,54.46,54.41,54.44,136915.0,54.44,54.46,54.41,54.44,136915.0
2021-06-24 14:20:00,54.43,54.57,54.42,54.57,143204.0,54.43,54.57,54.42,54.57,143204.0
2021-06-24 14:30:00,54.57,54.6,54.52,54.56,121870.0,54.57,54.6,54.52,54.56,121870.0
2021-06-24 14:40:00,54.56,54.58,54.49,54.52,122820.0,54.56,54.58,54.49,54.52,122820.0
2021-06-24 14:50:00,54.52,54.53,54.48,54.52,85508.0,54.52,54.53,54.48,54.52,85508.0
2021-06-24 15:00:00,54.51,54.54,54.44,54.47,134996.0,54.51,54.54,54.44,54.47,134996.0
2021-06-24 15:10:00,54.48,54.55,54.46,54.53,90580.0,54.48,54.55,54.46,54.53,90580.0
2021-06-24 15:20:00,54.53,54.53,54.43,54.45,124083.0,54.53,54.53,54.43,54.45,124083.0
2021-06-24 15:30:00,54.46,54.52,54.44,54.47,125798.0,54.46,54.52,54.44,54.47,125798.0
2021-06-24 15:40:00,54.47,54.5,54.39,54.41,227984.0,54.47,54.5,54.39,54.41,227984.0
2021-06-24 15:50:00,54.4,54.44,54.31,54.34,570298.0,54.4,54.44,54.31,54.34,570298.0
2021-06-25 09:30:00,54.55,54.57,53.97,54.08,747270.0,54.55,54.57,53.97,54.08,747270.0
2021-06-25 09:40:00,54.08,54.17,53.98,54.04,393063.0,54.08,54.17,53.98,54.04,393063.0
2021-06-25 09:50:00,54.03,54.06,53.74,53.92,575359.0,54.03,54.06,53.74,53.92,575359.0
2021-06-25 10:00:00,53.91,53.93,53.72,53.84,377063.0,53.91,53.93,53.72,53.84,377063.0
2021-06-25 10:10:00,53.85,54.13,53.83,54.0,383585.0,53.85,54.13,53.83,54.0,383585.0
2021-06-25 10:20:00,54.0,54.12,53.96,54.03,210664.0,54.0,54.12,53.96,54.03,210664.0
2021-06-25 10:30:00,54.03,54.07,53.84,53.92,199772.0,54.03,54.07,53.84,53.92,199772.0
2021-06-25 10:40:00,53.93,53.97,53.83,53.95,146171.0,53.93,53.97,53.83,53.95,146171.0
2021-06-25 10:50:00,53.95,54.05,53.93,53.98,142790.0,53.95,54.05,53.93,53.98,142790.0
2021-06-25 11:00:00,53.98,54.03,53.89,53.96,219733.0,53.98,54.03,53.89,53.96,219733.0
2021-06-25 11:10:00,53.97,54.05,53.88,53.88,254646.0,53.97,54.05,53.88,53.88,254646.0
2021-06-25 11:20:00,53.89,53.95,53.76,53.77,349996.0,53.89,53.95,53.76,53.77,349996.0
2021-06-25 11:30:00,53.77,53.93,53.72,53.92,194958.0,53.77,53.93,53.72,53.92,194958.0
2021-06-25 11:40:00,53.91,53.94,53.85,53.9,87363.0,53.91,53.94,53.85,53.9,87363.0
2021-06-25 11:50:00,53.91,53.93,53.85,53.85,75741.0,53.91,53.93,53.85,53.85,75741.0
2021-06-25 12:00:00,53.85,54.03,53.85,54.03,116642.0,53.85,54.03,53.85,54.03,116642.0
2021-06-25 12:10:00,54.03,54.06,53.99,54.05,118073.0,54.03,54.06,53.99,54.05,118073.0
2021-06-25 12:20:00,54.05,54.08,53.91,53.93,147160.0,54.05,54.08,53.91,53.93,147160.0
2021-06-25 12:30:00,53.93,54.0,53.93,53.97,76034.0,53.93,54.0,53.93,53.97,76034.0
2021-06-25 12:40:00,53.97,54.0,53.93,53.97,85334.0,53.97,54.0,53.93,53.97,85334.0
2021-06-25 12:50:00,53.98,54.06,53.96,54.04,146992.0,53.98,54.06,53.96,54.04,146992.0
2021-06-25 13:00:00,54.05,54.13,54.0,54.12,166809.0,54.05,54.13,54.0,54.12,166809.0
2021-06-25 13:10:00,54.11,54.12,53.96,53.97,103533.0,54.11,54.12,53.96,53.97,103533.0
2021-06-25 13:20:00,53.97,53.97,53.89,53.95,154664.0,53.97,53.97,53.89,53.95,154664.0
2021-06-25 13:30:00,53.96,53.96,53.81,53.83,103989.0,53.96,53.96,53.81,53.83,103989.0
2021-06-25 13:40:00,53.82,53.86,53.8,53.82,123459.0,53.82,53.86,53.8,53.82,123459.0
2021-06-25 13:50:00,53.82,54.0,53.81,53.98,340349.0,53.82,54.0,53.81,53.98,340349.0
2021-06-25 14:00:00,53.97,54.03,53.94,53.99,66687.0,53.97,54.03,53.94,53.99,66687.0
2021-06-25 14:10:00,53.98,54.02,53.97,53.99,100609.0,53.98,54.02,53.97,53.99,100609.0
2021-06-25 14:20:00,53.98,54.01,53.94,54.0,163083.0,53.98,54.01,53.94,54.0,163083.0
2021-06-25 14:30:00,54.0,54.08,53.97,54.0,110672.0,54.0,54.08,53.97,54.0,110672.0
2021-06-25 14:40:00,54.0,54.01,53.94,53.96,87990.0,54.0,54.01,53.94,53.96,87990.0
2021-06-25 14:50:00,53.95,54.08,53.92,54.04,206897.0,53.95,54.08,53.92,54.04,206897.0
2021-06-25 15:00:00,54.03,54.07,53.99,54.02,174210.0,54.03,54.07,53.99,54.02,174210.0
2021-06-25 15:10:00,54.02,54.09,54.01,54.01,125915.0,54.02,54.09,54.01,54.01,125915.0
2021-06-25 15:20:00,54.01,54.1,53.98,54.03,202003.0,54.01,54.1,53.98,54.03,202003.0
2021-06-25 15:30:00,54.02,54.07,53.98,54.02,178407.0,54.02,54.07,53.98,54.02,178407.0
2021-06-25 15:40:00,54.02,54.05,53.94,53.97,351780.0,54.02,54.05,53.94,53.97,351780.0
2021-06-25 15:50:00,53.97,54.2,53.83,53.87,1304668.0,53.97,54.2,53.83,53.87,1304668.0
2021-06-28 09:30:00,53.5,53.51,52.59,52.63,1311500.0,53.5,53.51,52.59,52.63,1311500.0
2021-06-28 09:40:00,52.61,52.62,51.96,52.02,1358834.0,52.61,52.62,51.96,52.02,1358834.0
2021-06-28 09:50:00,52.03,52.34,51.95,52.17,894424.0,52.03,52.34,51.95,52.17,894424.0
2021-06-28 10:00:00,52.17,52.17,51.82,51.83,747791.0,52.17,52.17,51.82,51.83,747791.0
2021-06-28 10:10:00,51.83,52.14,51.73,52.09,719914.0,51.83,52.14,51.73,52.09,719914.0
2021-06-28 10:20:00,52.09,52.15,51.93,52.03,504090.0,52.09,52.15,51.93,52.03,504090.0
2021-06-28 10:30:00,52.04,52.04,51.72,51.86,413092.0,52.04,52.04,51.72,51.86,413092.0
2021-06-28 10:40:00,51.85,51.93,51.69,51.73,488982.0,51.85,51.93,51.69,51.73,488982.0
2021-06-28 10:50:00,51.73,52.06,51.73,52.03,376755.0,51.73,52.06,51.73,52.03,376755.0
2021-06-28 11:00:00,52.04,52.08,51.8,52.0,319750.0,52.04,52.08,51.8,52.0,319750.0
2021-06-28 11:10:00,52.01,52.18,52.0,52.06,332059.0,52.01,52.18,52.0,52.06,332059.0
2021-06-28 11:20:00,52.07,52.1,51.93,51.99,204340.0,52.07,52.1,51.93,51.99,204340.0
2021-06-28 11:30:00,51.97,52.0,51.78,51.84,560485.0,51.97,52.0,51.78,51.84,560485.0
2021-06-28 11:40:00,51.83,51.92,51.71,51.78,598418.0,51.83,51.92,51.71,51.78,598418.0
2021-06-28 11:50:00,51.79,51.83,51.7,51.76,265134.0,51.79,51.83,51.7,51.76,265134.0
2021-06-28 12:00:00,51.75,51.82,51.67,51.72,440351.0,51.75,51.82,51.67,51.72,440351.0
2021-06-28 12:10:00,51.72,52.0,51.68,51.91,302223.0,51.72,52.0,51.68,51.91,302223.0
2021-06-28 12:20:00,51.9,51.95,51.81,51.88,157975.0,51.9,51.95,51.81,51.88,157975.0
2021-06-28 12:30:00,51.88,52.08,51.86,52.07,298435.0,51.88,52.08,51.86,52.07,298435.0
2021-06-28 12:40:00,52.08,52.16,52.03,52.09,243573.0,52.08,52.16,52.03,52.09,243573.0
2021-06-28 12:50:00,52.09,52.17,52.01,52.14,318706.0,52.09,52.17,52.01,52.14,318706.0
2021-06-28 13:00:00,52.14,52.16,51.93,52.02,318876.0,52.14,52.16,51.93,52.02,318876.0
2021-06-28 13:10:00,52.02,52.04,51.82,51.86,241435.0,52.02,52.04,51.82,51.86,241435.0
2021-06-28 13:20:00,51.85,51.97,51.8,51.86,209223.0,51.85,51.97,51.8,51.86,209223.0
2021-06-28 13:30:00,51.86,52.09,51.84,52.03,182720.0,51.86,52.09,51.84,52.03,182720.0
2021-06-28 13:40:00,52.02,52.23,51.99,52.22,229967.0,52.02,52.23,51.99,52.22,229967.0
2021-06-28 13:50:00,52.22,52.3,52.2,52.23,161188.0,52.22,52.3,52.2,52.23,161188.0
2021-06-28 14:00:00,52.23,52.4,52.2,52.26,335023.0,52.23,52.4,52.2,52.26,335023.0
2021-06-28 14:10:00,52.27,52.33,52.23,52.32,150881.0,52.27,52.33,52.23,52.32,150881.0
2021-06-28 14:20:00,52.32,52.43,52.32,52.38,192715.0,52.32,52.43,52.32,52.38,192715.0
2021-06-28 14:30:00,52.38,52.48,52.37,52.42,287794.0,52.38,52.48,52.37,52.42,287794.0
2021-06-28 14:40:00,52.41,52.53,52.41,52.51,195373.0,52.41,52.53,52.41,52.51,195373.0
2021-06-28 14:50:00,52.5,52.53,52.42,52.46,162492.0,52.5,52.53,52.42,52.46,162492.0
2021-06-28 15:00:00,52.48,52.55,52.33,52.37,249452.0,52.48,52.55,52.33,52.37,249452.0
2021-06-28 15:10:00,52.37,52.46,52.29,52.43,252954.0,52.37,52.46,52.29,52.43,252954.0
2021-06-28 15:20:00,52.43,52.5,52.39,52.43,217844.0,52.43,52.5,52.39,52.43,217844.0
2021-06-28 15:30:00,52.43,52.63,52.41,52.53,514231.0,52.43,52.63,52.41,52.53,514231.0
2021-06-28 15:40:00,52.53,52.56,52.37,52.43,307457.0,52.53,52.56,52.37,52.43,307457.0
2021-06-28 15:50:00,52.42,52.51,52.3,52.49,810689.0,52.42,52.51,52.3,52.49,810689.0
2021-06-29 09:30:00,52.72,53.08,52.53,52.79,1496761.0,52.72,53.08,52.53,52.79,1496761.0
2021-06-29 09:40:00,52.79,52.8,52.08,52.32,853681.0,52.79,52.8,52.08,52.32,853681.0
2021-06-29 09:50:00,52.32,52.49,52.26,52.45,557065.0,52.32,52.49,52.26,52.45,557065.0
2021-06-29 10:00:00,52.47,52.78,52.39,52.49,610003.0,52.47,52.78,52.39,52.49,610003.0
2021-06-29 10:10:00,52.48,52.6,52.26,52.44,299188.0,52.48,52.6,52.26,52.44,299188.0
2021-06-29 10:20:00,52.46,52.47,52.3,52.46,192044.0,52.46,52.47,52.3,52.46,192044.0
2021-06-29 10:30:00,52.45,52.53,52.33,52.38,235345.0,52.45,52.53,52.33,52.38,235345.0
2021-06-29 10:40:00,52.36,52.42,52.31,52.37,157579.0,52.36,52.42,52.31,52.37,157579.0
2021-06-29 10:50:00,52.38,52.52,52.36,52.43,207763.0,52.38,52.52,52.36,52.43,207763.0
2021-06-29 11:00:00,52.44,52.58,52.37,52.48,240358.0,52.44,52.58,52.37,52.48,240358.0
2021-06-29 11:10:00,52.49,52.74,52.47,52.72,287020.0,52.49,52.74,52.47,52.72,287020.0
2021-06-29 11:20:00,52.72,52.81,52.68,52.8,220818.0,52.72,52.81,52.68,52.8,220818.0
2021-06-29 11:30:00,52.8,52.83,52.67,52.76,206024.0,52.8,52.83,52.67,52.76,206024.0
2021-06-29 11:40:00,52.76,52.92,52.68,52.7,295921.0,52.76,52.92,52.68,52.7,295921.0
2021-06-29 11:50:00,52.69,52.78,52.61,52.74,156215.0,52.69,52.78,52.61,52.74,156215.0
2021-06-29 12:00:00,52.74,52.87,52.72,52.84,131594.0,52.74,52.87,52.72,52.84,131594.0
2021-06-29 12:10:00,52.84,52.94,52.79,52.89,227581.0,52.84,52.94,52.79,52.89,227581.0
2021-06-29 12:20:00,52.89,52.92,52.69,52.72,229502.0,52.89,52.92,52.69,52.72,229502.0
2021-06-29 12:30:00,52.71,52.8,52.66,52.76,146453.0,52.71,52.8,52.66,52.76,146453.0
2021-06-29 12:40:00,52.76,52.8,52.71,52.74,70590.0,52.76,52.8,52.71,52.74,70590.0
2021-06-29 12:50:00,52.73,52.73,52.63,52.65,109349.0,52.73,52.73,52.63,52.65,109349.0
2021-06-29 13:00:00,52.65,52.66,52.54,52.54,87440.0,52.65,52.66,52.54,52.54,87440.0
2021-06-29 13:10:00,52.55,52.56,52.44,52.45,115191.0,52.55,52.56,52.44,52.45,115191.0
2021-06-29 13:20:00,52.45,52.54,52.45,52.48,120933.0,52.45,52.54,52.45,52.48,120933.0
2021-06-29 13:30:00,52.47,52.5,52.41,52.42,92461.0,52.47,52.5,52.41,52.42,92461.0
2021-06-29 13:40:00,52.42,52.65,52.37,52.63,235776.0,52.42,52.65,52.37,52.63,235776.0
2021-06-29 13:50:00,52.64,52.64,52.49,52.56,157690.0,52.64,52.64,52.49,52.56,157690.0
2021-06-29 14:00:00,52.56,52.57,52.41,52.48,97156.0,52.56,52.57,52.41,52.48,97156.0
2021-06-29 14:10:00,52.49,52.52,52.37,52.41,101329.0,52.49,52.52,52.37,52.41,101329.0
2021-06-29 14:20:00,52.41,52.41,52.31,52.32,135701.0,52.41,52.41,52.31,52.32,135701.0
2021-06-29 14:30:00,52.32,52.35,52.17,52.18,217699.0,52.32,52.35,52.17,52.18,217699.0
2021-06-29 14:40:00,52.18,52.24,52.11,52.19,278667.0,52.18,52.24,52.11,52.19,278667.0
2021-06-29 14:50:00,52.18,52.24,52.12,52.23,183934.0,52.18,52.24,52.12,52.23,183934.0
2021-06-29 15:00:00,52.23,52.27,52.19,52.26,105202.0,52.23,52.27,52.19,52.26,105202.0
2021-06-29 15:10:00,52.26,52.33,52.24,52.3,194319.0,52.26,52.33,52.24,52.3,194319.0
2021-06-29 15:20:00,52.29,52.36,52.26,52.27,176384.0,52.29,52.36,52.26,52.27,176384.0
2021-06-29 15:30:00,52.27,52.27,52.16,52.19,197304.0,52.27,52.27,52.16,52.19,197304.0
2021-06-29 15:40:00,52.19,52.19,52.07,52.12,271148.0,52.19,52.19,52.07,52.12,271148.0
2021-06-29 15:50:00,52.12,52.2,52.03,52.15,662897.0,52.12,52.2,52.03,52.15,662897.0
2021-06-30 09:30:00,52.32,52.45,51.87,51.93,773202.0,52.32,52.45,51.87,51.93,773202.0
2021-06-30 09:40:00,51.93,52.31,51.91,52.2,379209.0,51.93,52.31,51.91,52.2,379209.0
2021-06-30 09:50:00,52.19,52.45,52.19,52.4,436437.0,52.19,52.45,52.19,52.4,436437.0
2021-06-30 10:00:00,52.38,52.74,52.38,52.68,514882.0,52.38,52.74,52.38,52.68,514882.0
2021-06-30 10:10:00,52.68,52.89,52.66,52.79,391427.0,52.68,52.89,52.66,52.79,391427.0
2021-06-30 10:20:00,52.78,52.83,52.61,52.69,278187.0,52.78,52.83,52.61,52.69,278187.0
2021-06-30 10:30:00,52.69,52.96,52.69,52.81,230007.0,52.69,52.96,52.69,52.81,230007.0
2021-06-30 10:40:00,52.81,52.95,52.72,52.88,231581.0,52.81,52.95,52.72,52.88,231581.0
2021-06-30 10:50:00,52.88,52.88,52.7,52.7,204546.0,52.88,52.88,52.7,52.7,204546.0
2021-06-30 11:00:00,52.7,52.73,52.41,52.53,335338.0,52.7,52.73,52.41,52.53,335338.0
2021-06-30 11:10:00,52.52,52.52,52.41,52.43,117112.0,52.52,52.52,52.41,52.43,117112.0
2021-06-30 11:20:00,52.43,52.59,52.42,52.5,115841.0,52.43,52.59,52.42,52.5,115841.0
2021-06-30 11:30:00,52.5,52.72,52.5,52.69,174183.0,52.5,52.72,52.5,52.69,174183.0
2021-06-30 11:40:00,52.69,52.78,52.65,52.66,136068.0,52.69,52.78,52.65,52.66,136068.0
2021-06-30 11:50:00,52.66,52.75,52.64,52.66,112100.0,52.66,52.75,52.64,52.66,112100.0
2021-06-30 12:00:00,52.66,52.83,52.64,52.76,133664.0,52.66,52.83,52.64,52.76,133664.0
2021-06-30 12:10:00,52.76,52.8,52.69,52.71,74467.0,52.76,52.8,52.69,52.71,74467.0
2021-06-30 12:20:00,52.71,52.8,52.69,52.79,72392.0,52.71,52.8,52.69,52.79,72392.0
2021-06-30 12:30:00,52.79,52.81,52.73,52.77,75774.0,52.79,52.81,52.73,52.77,75774.0
2021-06-30 12:40:00,52.77,52.77,52.66,52.67,77678.0,52.77,52.77,52.66,52.67,77678.0
2021-06-30 12:50:00,52.67,52.78,52.66,52.77,115310.0,52.67,52.78,52.66,52.77,115310.0
2021-06-30 13:00:00,52.77,52.8,52.74,52.78,70506.0,52.77,52.8,52.74,52.78,70506.0
2021-06-30 13:10:00,52.78,52.79,52.64,52.66,90721.0,52.78,52.79,52.64,52.66,90721.0
2021-06-30 13:20:00,52.66,52.7,52.61,52.62,70149.0,52.66,52.7,52.61,52.62,70149.0
2021-06-30 13:30:00,52.62,52.62,52.51,52.53,76658.0,52.62,52.62,52.51,52.53,76658.0
2021-06-30 13:40:00,52.53,52.53,52.47,52.48,76819.0,52.53,52.53,52.47,52.48,76819.0
2021-06-30 13:50:00,52.48,52.5,52.4,52.45,85226.0,52.48,52.5,52.4,52.45,85226.0
2021-06-30 14:00:00,52.45,52.48,52.38,52.4,133107.0,52.45,52.48,52.38,52.4,133107.0
2021-06-30 14:10:00,52.41,52.53,52.38,52.5,117606.0,52.41,52.53,52.38,52.5,117606.0
2021-06-30 14:20:00,52.5,52.5,52.42,52.43,72880.0,52.5,52.5,52.42,52.43,72880.0
2021-06-30 14:30:00,52.44,52.47,52.32,52.34,130802.0,52.44,52.47,52.32,52.34,130802.0
2021-06-30 14:40:00,52.34,52.37,52.31,52.35,91142.0,52.34,52.37,52.31,52.35,91142.0
2021-06-30 14:50:00,52.34,52.34,52.25,52.29,171172.0,52.34,52.34,52.25,52.29,171172.0
2021-06-30 15:00:00,52.29,52.31,52.23,52.25,104926.0,52.29,52.31,52.23,52.25,104926.0
2021-06-30 15:10:00,52.25,52.27,52.18,52.25,162694.0,52.25,52.27,52.18,52.25,162694.0
2021-06-30 15:20:00,52.25,52.32,52.19,52.28,176769.0,52.25,52.32,52.19,52.28,176769.0
2021-06-30 15:30:00,52.27,52.27,52.16,52.19,208802.0,52.27,52.27,52.16,52.19,208802.0
2021-06-30 15:40:00,52.19,52.2,52.11,52.14,174455.0,52.19,52.2,52.11,52.14,174455.0
2021-06-30 15:50:00,52.13,52.36,52.12,52.28,705338.0,52.13,52.36,52.12,52.28,705338.0
2021-07-01 09:30:00,52.79,53.14,52.69,53.13,638274.0,52.79,53.14,52.69,53.13,638274.0
2021-07-01 09:40:00,53.11,53.36,52.97,53.04,492004.0,53.11,53.36,52.97,53.04,492004.0
2021-07-01 09:50:00,53.03,53.15,52.84,53.09,320381.0,53.03,53.15,52.84,53.09,320381.0
2021-07-01 10:00:00,53.11,53.35,53.0,53.34,279563.0,53.11,53.35,53.0,53.34,279563.0
2021-07-01 10:10:00,53.35,53.74,53.22,53.69,447632.0,53.35,53.74,53.22,53.69,447632.0
2021-07-01 10:20:00,53.67,53.73,53.47,53.5,375721.0,53.67,53.73,53.47,53.5,375721.0
2021-07-01 10:30:00,53.52,53.65,53.4,53.62,220106.0,53.52,53.65,53.4,53.62,220106.0
2021-07-01 10:40:00,53.61,53.76,53.52,53.59,224302.0,53.61,53.76,53.52,53.59,224302.0
2021-07-01 10:50:00,53.58,53.65,53.32,53.32,196861.0,53.58,53.65,53.32,53.32,196861.0
2021-07-01 11:00:00,53.31,53.55,53.3,53.42,240919.0,53.31,53.55,53.3,53.42,240919.0
2021-07-01 11:10:00,53.42,53.48,53.1,53.1,215808.0,53.42,53.48,53.1,53.1,215808.0
2021-07-01 11:20:00,53.11,53.15,53.03,53.14,130038.0,53.11,53.15,53.03,53.14,130038.0
2021-07-01 11:30:00,53.14,53.22,53.09,53.15,121693.0,53.14,53.22,53.09,53.15,121693.0
2021-07-01 11:40:00,53.17,53.24,53.12,53.22,102932.0,53.17,53.24,53.12,53.22,102932.0
2021-07-01 11:50:00,53.23,53.3,53.11,53.12,116831.0,53.23,53.3,53.11,53.12,116831.0
2021-07-01 12:00:00,53.12,53.15,53.04,53.08,79352.0,53.12,53.15,53.04,53.08,79352.0
2021-07-01 12:10:00,53.09,53.13,52.98,53.04,101798.0,53.09,53.13,52.98,53.04,101798.0
2021-07-01 12:20:00,53.03,53.1,52.93,53.09,81064.0,53.03,53.1,52.93,53.09,81064.0
2021-07-01 12:30:00,53.09,53.14,53.03,53.03,104863.0,53.09,53.14,53.03,53.03,104863.0
2021-07-01 12:40:00,53.04,53.17,53.04,53.07,70928.0,53.04,53.17,53.04,53.07,70928.0
2021-07-01 12:50:00,53.07,53.1,52.96,52.98,94533.0,53.07,53.1,52.96,52.98,94533.0
2021-07-01 13:00:00,52.98,53.0,52.93,52.96,74137.0,52.98,53.0,52.93,52.96,74137.0
2021-07-01 13:10:00,52.96,53.0,52.88,52.91,83824.0,52.96,53.0,52.88,52.91,83824.0
2021-07-01 13:20:00,52.91,53.0,52.9,52.96,60040.0,52.91,53.0,52.9,52.96,60040.0
2021-07-01 13:30:00,52.97,52.98,52.87,52.88,89779.0,52.97,52.98,52.87,52.88,89779.0
2021-07-01 13:40:00,52.88,52.94,52.84,52.9,152056.0,52.88,52.94,52.84,52.9,152056.0
2021-07-01 13:50:00,52.89,52.99,52.88,52.97,77484.0,52.89,52.99,52.88,52.97,77484.0
2021-07-01 14:00:00,52.97,52.99,52.77,52.79,161200.0,52.97,52.99,52.77,52.79,161200.0
2021-07-01 14:10:00,52.79,52.84,52.71,52.83,174849.0,52.79,52.84,52.71,52.83,174849.0
2021-07-01 14:20:00,52.82,52.95,52.81,52.94,114131.0,52.82,52.95,52.81,52.94,114131.0
2021-07-01 14:30:00,52.94,53.03,52.91,52.93,113048.0,52.94,53.03,52.91,52.93,113048.0
2021-07-01 14:40:00,52.94,53.01,52.92,52.98,65854.0,52.94,53.01,52.92,52.98,65854.0
2021-07-01 14:50:00,52.97,53.04,52.94,52.97,69871.0,52.97,53.04,52.94,52.97,69871.0
2021-07-01 15:00:00,52.97,53.08,52.97,53.04,100516.0,52.97,53.08,52.97,53.04,100516.0
2021-07-01 15:10:00,53.04,53.2,53.01,53.18,99802.0,53.04,53.2,53.01,53.18,99802.0
2021-07-01 15:20:00,53.18,53.19,53.07,53.12,127569.0,53.18,53.19,53.07,53.12,127569.0
2021-07-01 15:30:00,53.12,53.12,53.0,53.05,150094.0,53.12,53.12,53.0,53.05,150094.0
2021-07-01 15:40:00,53.05,53.09,52.98,53.03,236933.0,53.05,53.09,52.98,53.03,236933.0
2021-07-01 15:50:00,53.03,53.11,52.95,53.08,513391.0,53.03,53.11,52.95,53.08,513391.0
2021-07-02 09:30:00,53.17,53.17,52.38,52.42,758960.0,53.17,53.17,52.38,52.42,758960.0
2021-07-02 09:40:00,52.4,52.66,52.34,52.54,428850.0,52.4,52.66,52.34,52.54,428850.0
2021-07-02 09:50:00,52.53,52.57,52.33,52.37,291128.0,52.53,52.57,52.33,52.37,291128.0
2021-07-02 10:00:00,52.37,52.42,52.15,52.18,330894.0,52.37,52.42,52.15,52.18,330894.0
2021-07-02 10:10:00,52.18,52.36,52.09,52.27,311421.0,52.18,52.36,52.09,52.27,311421.0
2021-07-02 10:20:00,52.28,52.42,52.12,52.34,202357.0,52.28,52.42,52.12,52.34,202357.0
2021-07-02 10:30:00,52.35,52.47,52.19,52.26,212492.0,52.35,52.47,52.19,52.26,212492.0
2021-07-02 10:40:00,52.26,52.39,52.26,52.36,155895.0,52.26,52.39,52.26,52.36,155895.0
2021-07-02 10:50:00,52.35,52.35,52.21,52.26,138421.0,52.35,52.35,52.21,52.26,138421.0
2021-07-02 11:00:00,52.26,52.35,52.16,52.32,154748.0,52.26,52.35,52.16,52.32,154748.0
2021-07-02 11:10:00,52.32,52.38,52.27,52.36,81828.0,52.32,52.38,52.27,52.36,81828.0
2021-07-02 11:20:00,52.38,52.42,52.33,52.33,114941.0,52.38,52.42,52.33,52.33,114941.0
2021-07-02 11:30:00,52.32,52.69,52.3,52.68,242855.0,52.32,52.69,52.3,52.68,242855.0
2021-07-02 11:40:00,52.68,52.9,52.67,52.77,386815.0,52.68,52.9,52.67,52.77,386815.0
2021-07-02 11:50:00,52.77,52.87,52.73,52.79,169963.0,52.77,52.87,52.73,52.79,169963.0
2021-07-02 12:00:00,52.78,52.95,52.77,52.94,213432.0,52.78,52.95,52.77,52.94,213432.0
2021-07-02 12:10:00,52.93,52.94,52.8,52.88,127765.0,52.93,52.94,52.8,52.88,127765.0
2021-07-02 12:20:00,52.87,52.88,52.78,52.84,108596.0,52.87,52.88,52.78,52.84,108596.0
2021-07-02 12:30:00,52.84,53.04,52.79,52.97,205085.0,52.84,53.04,52.79,52.97,205085.0
2021-07-02 12:40:00,52.98,53.04,52.9,52.95,154425.0,52.98,53.04,52.9,52.95,154425.0
2021-07-02 12:50:00,52.96,53.0,52.86,52.92,182159.0,52.96,53.0,52.86,52.92,182159.0
2021-07-02 13:00:00,52.92,53.03,52.89,53.02,157869.0,52.92,53.03,52.89,53.02,157869.0
2021-07-02 13:10:00,53.01,53.06,52.95,53.01,247450.0,53.01,53.06,52.95,53.01,247450.0
2021-07-02 13:20:00,53.01,53.06,52.95,53.04,189030.0,53.01,53.06,52.95,53.04,189030.0
2021-07-02 13:30:00,53.03,53.06,52.97,53.01,110717.0,53.03,53.06,52.97,53.01,110717.0
2021-07-02 13:40:00,53.02,53.04,52.89,52.91,232027.0,53.02,53.04,52.89,52.91,232027.0
2021-07-02 13:50:00,52.92,52.93,52.78,52.79,125637.0,52.92,52.93,52.78,52.79,125637.0
2021-07-02 14:00:00,52.8,52.85,52.71,52.75,102184.0,52.8,52.85,52.71,52.75,102184.0
2021-07-02 14:10:00,52.76,52.84,52.73,52.78,73729.0,52.76,52.84,52.73,52.78,73729.0
2021-07-02 14:20:00,52.78,52.87,52.77,52.83,69450.0,52.78,52.87,52.77,52.83,69450.0
2021-07-02 14:30:00,52.83,52.86,52.75,52.78,86337.0,52.83,52.86,52.75,52.78,86337.0
2021-07-02 14:40:00,52.78,52.83,52.76,52.83,62787.0,52.78,52.83,52.76,52.83,62787.0
2021-07-02 14:50:00,52.83,52.85,52.75,52.77,65812.0,52.83,52.85,52.75,52.77,65812.0
2021-07-02 15:00:00,52.77,52.81,52.75,52.77,79058.0,52.77,52.81,52.75,52.77,79058.0
2021-07-02 15:10:00,52.77,52.81,52.71,52.72,158410.0,52.77,52.81,52.71,52.72,158410.0
2021-07-02 15:20:00,52.73,52.79,52.71,52.76,103994.0,52.73,52.79,52.71,52.76,103994.0
2021-07-02 15:30:00,52.76,52.77,52.68,52.73,154235.0,52.76,52.77,52.68,52.73,154235.0
2021-07-02 15:40:00,52.73,52.74,52.63,52.72,205546.0,52.73,52.74,52.63,52.72,205546.0
2021-07-02 15:50:00,52.73,52.87,52.73,52.75,537684.0,52.73,52.87,52.73,52.75,537684.0
2021-07-06 09:30:00,52.68,53.21,52.58,52.59,804087.0,52.68,53.21,52.58,52.59,804087.0
2021-07-06 09:40:00,52.58,52.58,52.26,52.47,442643.0,52.58,52.58,52.26,52.47,442643.0
2021-07-06 09:50:00,52.46,52.47,52.23,52.26,256818.0,52.46,52.47,52.23,52.26,256818.0
2021-07-06 10:00:00,52.25,52.27,51.97,52.01,437368.0,52.25,52.27,51.97,52.01,437368.0
2021-07-06 10:10:00,52.02,52.11,51.86,52.09,333760.0,52.02,52.11,51.86,52.09,333760.0
2021-07-06 10:20:00,52.09,52.09,51.94,52.0,204117.0,52.09,52.09,51.94,52.0,204117.0
2021-07-06 10:30:00,51.98,52.03,51.74,51.98,253182.0,51.98,52.03,51.74,51.98,253182.0
2021-07-06 10:40:00,51.99,52.03,51.84,51.98,228812.0,51.99,52.03,51.84,51.98,228812.0
2021-07-06 10:50:00,51.97,51.98,51.68,51.73,207060.0,51.97,51.98,51.68,51.73,207060.0
2021-07-06 11:00:00,51.72,51.79,51.63,51.75,161557.0,51.72,51.79,51.63,51.75,161557.0
2021-07-06 11:10:00,51.76,51.82,51.61,51.67,170950.0,51.76,51.82,51.61,51.67,170950.0
2021-07-06 11:20:00,51.67,51.73,51.56,51.66,204454.0,51.67,51.73,51.56,51.66,204454.0
2021-07-06 11:30:00,51.67,51.81,51.62,51.74,170180.0,51.67,51.81,51.62,51.74,170180.0
2021-07-06 11:40:00,51.74,51.78,51.61,51.61,129491.0,51.74,51.78,51.61,51.61,129491.0
2021-07-06 11:50:00,51.61,51.62,51.35,51.36,290090.0,51.61,51.62,51.35,51.36,290090.0
2021-07-06 12:00:00,51.35,51.39,51.13,51.14,301270.0,51.35,51.39,51.13,51.14,301270.0
2021-07-06 12:10:00,51.13,51.27,51.11,51.21,206171.0,51.13,51.27,51.11,51.21,206171.0
2021-07-06 12:20:00,51.19,51.23,51.07,51.18,260383.0,51.19,51.23,51.07,51.18,260383.0
2021-07-06 12:30:00,51.17,51.17,51.04,51.1,154415.0,51.17,51.17,51.04,51.1,154415.0
2021-07-06 12:40:00,51.1,51.13,51.02,51.11,222327.0,51.1,51.13,51.02,51.11,222327.0
2021-07-06 12:50:00,51.1,51.2,51.08,51.15,251273.0,51.1,51.2,51.08,51.15,251273.0
2021-07-06 13:00:00,51.15,51.29,51.14,51.25,197636.0,51.15,51.29,51.14,51.25,197636.0
2021-07-06 13:10:00,51.26,51.4,51.21,51.34,147167.0,51.26,51.4,51.21,51.34,147167.0
2021-07-06 13:20:00,51.33,51.39,51.22,51.33,195686.0,51.33,51.39,51.22,51.33,195686.0
2021-07-06 13:30:00,51.32,51.37,51.24,51.37,72912.0,51.32,51.37,51.24,51.37,72912.0
2021-07-06 13:40:00,51.37,51.42,51.31,51.39,128687.0,51.37,51.42,51.31,51.39,128687.0
2021-07-06 13:50:00,51.38,51.47,51.38,51.43,77397.0,51.38,51.47,51.38,51.43,77397.0
2021-07-06 14:00:00,51.43,51.48,51.37,51.41,147474.0,51.43,51.48,51.37,51.41,147474.0
2021-07-06 14:10:00,51.41,51.42,51.34,51.4,113083.0,51.41,51.42,51.34,51.4,113083.0
2021-07-06 14:20:00,51.4,51.42,51.33,51.38,67979.0,51.4,51.42,51.33,51.38,67979.0
2021-07-06 14:30:00,51.38,51.48,51.34,51.45,112603.0,51.38,51.48,51.34,51.45,112603.0
2021-07-06 14:40:00,51.46,51.5,51.42,51.49,95179.0,51.46,51.5,51.42,51.49,95179.0
2021-07-06 14:50:00,51.49,51.51,51.38,51.39,88957.0,51.49,51.51,51.38,51.39,88957.0
2021-07-06 15:00:00,51.39,51.43,51.36,51.41,66119.0,51.39,51.43,51.36,51.41,66119.0
2021-07-06 15:10:00,51.41,51.44,51.37,51.38,76231.0,51.41,51.44,51.37,51.38,76231.0
2021-07-06 15:20:00,51.38,51.42,51.3,51.36,113386.0,51.38,51.42,51.3,51.36,113386.0
2021-07-06 15:30:00,51.37,51.39,51.23,51.29,224056.0,51.37,51.39,51.23,51.29,224056.0
2021-07-06 15:40:00,51.29,51.33,51.23,51.32,314268.0,51.29,51.33,51.23,51.32,314268.0
2021-07-06 15:50:00,51.33,51.48,51.31,51.45,767081.0,51.33,51.48,51.31,51.45,767081.0
2021-07-07 09:30:00,51.04,51.87,50.82,51.78,703431.0,51.04,51.87,50.82,51.78,703431.0
2021-07-07 09:40:00,51.77,51.86,51.08,51.1,479697.0,51.77,51.86,51.08,51.1,479697.0
2021-07-07 09:50:00,51.08,51.08,50.69,50.88,508920.0,51.08,51.08,50.69,50.88,508920.0
2021-07-07 10:00:00,50.87,50.88,50.21,50.29,513601.0,50.87,50.88,50.21,50.29,513601.0
2021-07-07 10:10:00,50.29,50.45,50.21,50.38,375881.0,50.29,50.45,50.21,50.38,375881.0
2021-07-07 10:20:00,50.36,50.45,49.85,49.91,729491.0,50.36,50.45,49.85,49.91,729491.0
2021-07-07 10:30:00,49.9,50.25,49.83,50.04,621768.0,49.9,50.25,49.83,50.04,621768.0
2021-07-07 10:40:00,50.04,50.1,49.78,50.08,417443.0,50.04,50.1,49.78,50.08,417443.0
2021-07-07 10:50:00,50.06,50.19,50.01,50.13,242299.0,50.06,50.19,50.01,50.13,242299.0
2021-07-07 11:00:00,50.12,50.37,50.1,50.23,250581.0,50.12,50.37,50.1,50.23,250581.0
2021-07-07 11:10:00,50.23,50.38,50.21,50.35,177514.0,50.23,50.38,50.21,50.35,177514.0
2021-07-07 11:20:00,50.35,50.62,50.31,50.62,275837.0,50.35,50.62,50.31,50.62,275837.0
2021-07-07 11:30:00,50.62,50.83,50.55,50.83,220944.0,50.62,50.83,50.55,50.83,220944.0
2021-07-07 11:40:00,50.83,50.85,50.65,50.78,221401.0,50.83,50.85,50.65,50.78,221401.0
2021-07-07 11:50:00,50.79,50.86,50.58,50.62,177054.0,50.79,50.86,50.58,50.62,177054.0
2021-07-07 12:00:00,50.64,50.66,50.53,50.6,97995.0,50.64,50.66,50.53,50.6,97995.0
2021-07-07 12:10:00,50.59,50.78,50.59,50.68,105206.0,50.59,50.78,50.59,50.68,105206.0
2021-07-07 12:20:00,50.71,50.78,50.67,50.75,111445.0,50.71,50.78,50.67,50.75,111445.0
2021-07-07 12:30:00,50.75,50.86,50.67,50.81,127266.0,50.75,50.86,50.67,50.81,127266.0
2021-07-07 12:40:00,50.81,50.85,50.72,50.8,94068.0,50.81,50.85,50.72,50.8,94068.0
2021-07-07 12:50:00,50.79,50.87,50.71,50.77,111106.0,50.79,50.87,50.71,50.77,111106.0
2021-07-07 13:00:00,50.77,50.79,50.69,50.75,133792.0,50.77,50.79,50.69,50.75,133792.0
2021-07-07 13:10:00,50.75,50.84,50.69,50.72,115658.0,50.75,50.84,50.69,50.72,115658.0
2021-07-07 13:20:00,50.73,50.73,50.49,50.5,177315.0,50.73,50.73,50.49,50.5,177315.0
2021-07-07 13:30:00,50.49,50.62,50.44,50.6,115916.0,50.49,50.62,50.44,50.6,115916.0
2021-07-07 13:40:00,50.59,50.63,50.51,50.59,71992.0,50.59,50.63,50.51,50.59,71992.0
2021-07-07 13:50:00,50.58,50.6,50.41,50.43,87804.0,50.58,50.6,50.41,50.43,87804.0
2021-07-07 14:00:00,50.45,50.68,50.45,50.66,139371.0,50.45,50.68,50.45,50.66,139371.0
2021-07-07 14:10:00,50.66,50.66,50.42,50.53,160592.0,50.66,50.66,50.42,50.53,160592.0
2021-07-07 14:20:00,50.52,50.56,50.4,50.48,122894.0,50.52,50.56,50.4,50.48,122894.0
2021-07-07 14:30:00,50.47,50.48,50.25,50.28,261107.0,50.47,50.48,50.25,50.28,261107.0
2021-07-07 14:40:00,50.27,50.33,50.19,50.3,203217.0,50.27,50.33,50.19,50.3,203217.0
2021-07-07 14:50:00,50.3,50.41,50.23,50.36,119576.0,50.3,50.41,50.23,50.36,119576.0
2021-07-07 15:00:00,50.35,50.47,50.33,50.45,104998.0,50.35,50.47,50.33,50.45,104998.0
2021-07-07 15:10:00,50.45,50.52,50.36,50.38,194011.0,50.45,50.52,50.36,50.38,194011.0
2021-07-07 15:20:00,50.38,50.44,50.32,50.42,163421.0,50.38,50.44,50.32,50.42,163421.0
2021-07-07 15:30:00,50.41,50.42,50.21,50.26,256414.0,50.41,50.42,50.21,50.26,256414.0
2021-07-07 15:40:00,50.27,50.37,50.23,50.34,417660.0,50.27,50.37,50.23,50.34,417660.0
2021-07-07 15:50:00,50.35,50.4,50.18,50.31,950080.0,50.35,50.4,50.18,50.31,950080.0
2021-07-08 09:30:00,49.28,49.67,48.6,48.71,1060356.0,49.28,49.67,48.6,48.71,1060356.0
2021-07-08 09:40:00,48.7,49.35,48.57,49.34,716535.0,48.7,49.35,48.57,49.34,716535.0
2021-07-08 09:50:00,49.34,49.42,49.16,49.39,448319.0,49.34,49.42,49.16,49.39,448319.0
2021-07-08 10:00:00,49.41,49.83,49.08,49.67,611230.0,49.41,49.83,49.08,49.67,611230.0
2021-07-08 10:10:00,49.65,49.91,49.59,49.82,528529.0,49.65,49.91,49.59,49.82,528529.0
2021-07-08 10:20:00,49.82,49.87,49.49,49.85,454616.0,49.82,49.87,49.49,49.85,454616.0
2021-07-08 10:30:00,49.85,49.85,49.51,49.58,290531.0,49.85,49.85,49.51,49.58,290531.0
2021-07-08 10:40:00,49.58,49.81,49.49,49.52,206497.0,49.58,49.81,49.49,49.52,206497.0
2021-07-08 10:50:00,49.52,49.71,49.38,49.39,195314.0,49.52,49.71,49.38,49.39,195314.0
2021-07-08 11:00:00,49.4,49.89,49.38,49.78,321318.0,49.4,49.89,49.38,49.78,321318.0
2021-07-08 11:10:00,49.78,50.01,49.75,49.96,229202.0,49.78,50.01,49.75,49.96,229202.0
2021-07-08 11:20:00,49.97,50.18,49.96,50.13,292710.0,49.97,50.18,49.96,50.13,292710.0
2021-07-08 11:30:00,50.13,50.37,50.04,50.34,220279.0,50.13,50.37,50.04,50.34,220279.0
2021-07-08 11:40:00,50.33,50.37,50.19,50.31,168948.0,50.33,50.37,50.19,50.31,168948.0
2021-07-08 11:50:00,50.31,50.43,50.24,50.39,161383.0,50.31,50.43,50.24,50.39,161383.0
2021-07-08 12:00:00,50.39,50.52,50.37,50.45,124984.0,50.39,50.52,50.37,50.45,124984.0
2021-07-08 12:10:00,50.45,50.5,50.2,50.25,174809.0,50.45,50.5,50.2,50.25,174809.0
2021-07-08 12:20:00,50.25,50.36,50.15,50.31,101351.0,50.25,50.36,50.15,50.31,101351.0
2021-07-08 12:30:00,50.3,50.43,50.25,50.41,107215.0,50.3,50.43,50.25,50.41,107215.0
2021-07-08 12:40:00,50.41,50.41,50.32,50.34,73365.0,50.41,50.41,50.32,50.34,73365.0
2021-07-08 12:50:00,50.33,50.37,50.25,50.37,127998.0,50.33,50.37,50.25,50.37,127998.0
2021-07-08 13:00:00,50.36,50.36,50.2,50.24,111632.0,50.36,50.36,50.2,50.24,111632.0
2021-07-08 13:10:00,50.23,50.23,50.03,50.07,196354.0,50.23,50.23,50.03,50.07,196354.0
2021-07-08 13:20:00,50.05,50.16,50.01,50.16,82305.0,50.05,50.16,50.01,50.16,82305.0
2021-07-08 13:30:00,50.15,50.17,50.05,50.1,124905.0,50.15,50.17,50.05,50.1,124905.0
2021-07-08 13:40:00,50.11,50.12,49.92,49.94,115014.0,50.11,50.12,49.92,49.94,115014.0
2021-07-08 13:50:00,49.94,49.96,49.81,49.81,138607.0,49.94,49.96,49.81,49.81,138607.0
2021-07-08 14:00:00,49.82,49.85,49.61,49.63,188884.0,49.82,49.85,49.61,49.63,188884.0
2021-07-08 14:10:00,49.62,49.64,49.28,49.36,525016.0,49.62,49.64,49.28,49.36,525016.0
2021-07-08 14:20:00,49.36,49.51,49.35,49.45,303418.0,49.36,49.51,49.35,49.45,303418.0
2021-07-08 14:30:00,49.45,49.55,49.39,49.54,134416.0,49.45,49.55,49.39,49.54,134416.0
2021-07-08 14:40:00,49.54,49.56,49.33,49.35,328513.0,49.54,49.56,49.33,49.35,328513.0
2021-07-08 14:50:00,49.34,49.4,49.26,49.28,200969.0,49.34,49.4,49.26,49.28,200969.0
2021-07-08 15:00:00,49.29,49.37,49.25,49.28,114517.0,49.29,49.37,49.25,49.28,114517.0
2021-07-08 15:10:00,49.28,49.31,49.17,49.22,191202.0,49.28,49.31,49.17,49.22,191202.0
2021-07-08 15:20:00,49.24,49.41,49.23,49.41,160866.0,49.24,49.41,49.23,49.41,160866.0
2021-07-08 15:30:00,49.4,49.69,49.4,49.6,411904.0,49.4,49.69,49.4,49.6,411904.0
2021-07-08 15:40:00,49.61,49.68,49.45,49.47,308787.0,49.61,49.68,49.45,49.47,308787.0
2021-07-08 15:50:00,49.47,49.66,49.42,49.65,573501.0,49.47,49.66,49.42,49.65,573501.0
2021-07-09 09:30:00,50.33,50.52,49.97,50.47,791572.0,50.33,50.52,49.97,50.47,791572.0
2021-07-09 09:40:00,50.45,50.7,50.42,50.59,681804.0,50.45,50.7,50.42,50.59,681804.0
2021-07-09 09:50:00,50.59,50.87,50.54,50.77,347887.0,50.59,50.87,50.54,50.77,347887.0
2021-07-09 10:00:00,50.79,51.08,50.77,50.98,302410.0,50.79,51.08,50.77,50.98,302410.0
2021-07-09 10:10:00,50.98,51.23,50.98,51.11,342868.0,50.98,51.23,50.98,51.11,342868.0
2021-07-09 10:20:00,51.12,51.25,51.06,51.23,203557.0,51.12,51.25,51.06,51.23,203557.0
2021-07-09 10:30:00,51.24,51.33,51.09,51.17,354040.0,51.24,51.33,51.09,51.17,354040.0
2021-07-09 10:40:00,51.18,51.26,51.12,51.19,242071.0,51.18,51.26,51.12,51.19,242071.0
2021-07-09 10:50:00,51.18,51.18,50.91,51.07,282440.0,51.18,51.18,50.91,51.07,282440.0
2021-07-09 11:00:00,51.08,51.23,51.02,51.21,162822.0,51.08,51.23,51.02,51.21,162822.0
2021-07-09 11:10:00,51.21,51.21,51.03,51.08,177459.0,51.21,51.21,51.03,51.08,177459.0
2021-07-09 11:20:00,51.09,51.19,51.01,51.09,218857.0,51.09,51.19,51.01,51.09,218857.0
2021-07-09 11:30:00,51.09,51.17,51.03,51.14,131132.0,51.09,51.17,51.03,51.14,131132.0
2021-07-09 11:40:00,51.14,51.25,51.14,51.18,149121.0,51.14,51.25,51.14,51.18,149121.0
2021-07-09 11:50:00,51.18,51.21,50.93,51.06,249390.0,51.18,51.21,50.93,51.06,249390.0
2021-07-09 12:00:00,51.06,51.24,51.05,51.23,162134.0,51.06,51.24,51.05,51.23,162134.0
2021-07-09 12:10:00,51.23,51.27,51.14,51.19,176481.0,51.23,51.27,51.14,51.19,176481.0
2021-07-09 12:20:00,51.18,51.3,51.14,51.16,126829.0,51.18,51.3,51.14,51.16,126829.0
2021-07-09 12:30:00,51.15,51.15,51.07,51.11,126961.0,51.15,51.15,51.07,51.11,126961.0
2021-07-09 12:40:00,51.1,51.25,51.1,51.16,185289.0,51.1,51.25,51.1,51.16,185289.0
2021-07-09 12:50:00,51.16,51.17,51.1,51.13,77660.0,51.16,51.17,51.1,51.13,77660.0
2021-07-09 13:00:00,51.14,51.15,51.03,51.04,109610.0,51.14,51.15,51.03,51.04,109610.0
2021-07-09 13:10:00,51.04,51.13,51.03,51.07,69171.0,51.04,51.13,51.03,51.07,69171.0
2021-07-09 13:20:00,51.06,51.15,51.04,51.15,44698.0,51.06,51.15,51.04,51.15,44698.0
2021-07-09 13:30:00,51.15,51.16,51.06,51.09,99572.0,51.15,51.16,51.06,51.09,99572.0
2021-07-09 13:40:00,51.09,51.09,51.03,51.05,85683.0,51.09,51.09,51.03,51.05,85683.0
2021-07-09 13:50:00,51.05,51.09,50.99,51.03,86038.0,51.05,51.09,50.99,51.03,86038.0
2021-07-09 14:00:00,51.04,51.13,51.02,51.13,102447.0,51.04,51.13,51.02,51.13,102447.0
2021-07-09 14:10:00,51.12,51.18,51.09,51.1,110840.0,51.12,51.18,51.09,51.1,110840.0
2021-07-09 14:20:00,51.09,51.16,51.02,51.14,111836.0,51.09,51.16,51.02,51.14,111836.0
2021-07-09 14:30:00,51.13,51.14,51.06,51.09,96016.0,51.13,51.14,51.06,51.09,96016.0
2021-07-09 14:40:00,51.1,51.17,51.07,51.15,87087.0,51.1,51.17,51.07,51.15,87087.0
2021-07-09 14:50:00,51.15,51.17,51.1,51.11,85209.0,51.15,51.17,51.1,51.11,85209.0
2021-07-09 15:00:00,51.1,51.15,51.02,51.07,157633.0,51.1,51.15,51.02,51.07,157633.0
2021-07-09 15:10:00,51.08,51.2,51.07,51.18,136125.0,51.08,51.2,51.07,51.18,136125.0
2021-07-09 15:20:00,51.18,51.21,51.15,51.15,129615.0,51.18,51.21,51.15,51.15,129615.0
2021-07-09 15:30:00,51.15,51.26,51.15,51.21,254519.0,51.15,51.26,51.15,51.21,254519.0
2021-07-09 15:40:00,51.21,51.24,51.12,51.14,157301.0,51.21,51.24,51.12,51.14,157301.0
2021-07-09 15:50:00,51.15,51.18,51.08,51.1,485318.0,51.15,51.18,51.08,51.1,485318.0
2021-07-12 09:30:00,50.33,50.46,49.45,49.8,1856927.0,50.33,50.46,49.45,49.8,1856927.0
2021-07-12 09:40:00,49.8,50.27,49.44,50.2,1136041.0,49.8,50.27,49.44,50.2,1136041.0
2021-07-12 09:50:00,50.2,50.44,50.07,50.34,351045.0,50.2,50.44,50.07,50.34,351045.0
2021-07-12 10:00:00,50.33,50.56,50.32,50.42,399463.0,50.33,50.56,50.32,50.42,399463.0
2021-07-12 10:10:00,50.42,50.56,50.33,50.5,367708.0,50.42,50.56,50.33,50.5,367708.0
2021-07-12 10:20:00,50.49,50.77,50.35,50.77,321028.0,50.49,50.77,50.35,50.77,321028.0
2021-07-12 10:30:00,50.77,51.02,50.72,50.81,559500.0,50.77,51.02,50.72,50.81,559500.0
2021-07-12 10:40:00,50.82,50.83,50.6,50.61,185498.0,50.82,50.83,50.6,50.61,185498.0
2021-07-12 10:50:00,50.62,50.78,50.6,50.74,112238.0,50.62,50.78,50.6,50.74,112238.0
2021-07-12 11:00:00,50.73,50.76,50.61,50.65,110189.0,50.73,50.76,50.61,50.65,110189.0
2021-07-12 11:10:00,50.64,50.7,50.53,50.62,125152.0,50.64,50.7,50.53,50.62,125152.0
2021-07-12 11:20:00,50.61,50.8,50.61,50.76,288027.0,50.61,50.8,50.61,50.76,288027.0
2021-07-12 11:30:00,50.76,50.77,50.65,50.72,78492.0,50.76,50.77,50.65,50.72,78492.0
2021-07-12 11:40:00,50.71,50.82,50.68,50.72,132475.0,50.71,50.82,50.68,50.72,132475.0
2021-07-12 11:50:00,50.72,50.74,50.6,50.64,85031.0,50.72,50.74,50.6,50.64,85031.0
2021-07-12 12:00:00,50.63,50.71,50.6,50.66,107848.0,50.63,50.71,50.6,50.66,107848.0
2021-07-12 12:10:00,50.66,50.73,50.61,50.66,98194.0,50.66,50.73,50.61,50.66,98194.0
2021-07-12 12:20:00,50.66,50.7,50.46,50.5,182854.0,50.66,50.7,50.46,50.5,182854.0
2021-07-12 12:30:00,50.5,50.57,50.49,50.51,111079.0,50.5,50.57,50.49,50.51,111079.0
2021-07-12 12:40:00,50.52,50.54,50.43,50.45,96774.0,50.52,50.54,50.43,50.45,96774.0
2021-07-12 12:50:00,50.45,50.45,50.37,50.4,128059.0,50.45,50.45,50.37,50.4,128059.0
2021-07-12 13:00:00,50.39,50.48,50.38,50.45,118152.0,50.39,50.48,50.38,50.45,118152.0
2021-07-12 13:10:00,50.45,50.61,50.42,50.61,233728.0,50.45,50.61,50.42,50.61,233728.0
2021-07-12 13:20:00,50.6,50.66,50.55,50.61,124366.0,50.6,50.66,50.55,50.61,124366.0
2021-07-12 13:30:00,50.61,50.68,50.59,50.66,72931.0,50.61,50.68,50.59,50.66,72931.0
2021-07-12 13:40:00,50.66,50.75,50.63,50.66,96528.0,50.66,50.75,50.63,50.66,96528.0
2021-07-12 13:50:00,50.66,50.66,50.59,50.61,53898.0,50.66,50.66,50.59,50.61,53898.0
2021-07-12 14:00:00,50.6,50.66,50.59,50.64,58813.0,50.6,50.66,50.59,50.64,58813.0
2021-07-12 14:10:00,50.63,50.71,50.58,50.69,87005.0,50.63,50.71,50.58,50.69,87005.0
2021-07-12 14:20:00,50.69,50.76,50.69,50.72,117568.0,50.69,50.76,50.69,50.72,117568.0
2021-07-12 14:30:00,50.73,50.78,50.71,50.77,101899.0,50.73,50.78,50.71,50.77,101899.0
2021-07-12 14:40:00,50.77,50.79,50.74,50.74,121590.0,50.77,50.79,50.74,50.74,121590.0
2021-07-12 14:50:00,50.73,50.85,50.71,50.85,79692.0,50.73,50.85,50.71,50.85,79692.0
2021-07-12 15:00:00,50.84,50.84,50.71,50.73,98469.0,50.84,50.84,50.71,50.73,98469.0
2021-07-12 15:10:00,50.72,50.78,50.64,50.65,134315.0,50.72,50.78,50.64,50.65,134315.0
2021-07-12 15:20:00,50.65,50.78,50.64,50.77,140218.0,50.65,50.78,50.64,50.77,140218.0
2021-07-12 15:30:00,50.77,50.77,50.62,50.63,145003.0,50.77,50.77,50.62,50.63,145003.0
2021-07-12 15:40:00,50.64,50.68,50.51,50.59,413602.0,50.64,50.68,50.51,50.59,413602.0
2021-07-12 15:50:00,50.59,50.7,50.52,50.62,587384.0,50.59,50.7,50.52,50.62,587384.0
2021-07-13 09:30:00,49.78,50.04,49.23,49.62,997951.0,49.78,50.04,49.23,49.62,997951.0
2021-07-13 09:40:00,49.63,49.87,49.25,49.65,801181.0,49.63,49.87,49.25,49.65,801181.0
2021-07-13 09:50:00,49.63,49.65,49.13,49.21,704618.0,49.63,49.65,49.13,49.21,704618.0
2021-07-13 10:00:00,49.2,49.2,48.96,49.07,689342.0,49.2,49.2,48.96,49.07,689342.0
2021-07-13 10:10:00,49.06,49.28,49.04,49.08,306443.0,49.06,49.28,49.04,49.08,306443.0
2021-07-13 10:20:00,49.07,49.3,49.03,49.27,271628.0,49.07,49.3,49.03,49.27,271628.0
2021-07-13 10:30:00,49.28,49.49,49.15,49.21,359440.0,49.28,49.49,49.15,49.21,359440.0
2021-07-13 10:40:00,49.22,49.22,49.07,49.1,218659.0,49.22,49.22,49.07,49.1,218659.0
2021-07-13 10:50:00,49.1,49.32,49.04,49.25,223015.0,49.1,49.32,49.04,49.25,223015.0
2021-07-13 11:00:00,49.25,49.32,49.09,49.17,193435.0,49.25,49.32,49.09,49.17,193435.0
2021-07-13 11:10:00,49.16,49.2,49.03,49.09,224028.0,49.16,49.2,49.03,49.09,224028.0
2021-07-13 11:20:00,49.09,49.13,49.01,49.11,169222.0,49.09,49.13,49.01,49.11,169222.0
2021-07-13 11:30:00,49.1,49.23,49.06,49.23,202123.0,49.1,49.23,49.06,49.23,202123.0
2021-07-13 11:40:00,49.23,49.25,49.17,49.23,91209.0,49.23,49.25,49.17,49.23,91209.0
2021-07-13 11:50:00,49.22,49.22,49.09,49.15,157255.0,49.22,49.22,49.09,49.15,157255.0
2021-07-13 12:00:00,49.15,49.26,49.14,49.25,194357.0,49.15,49.26,49.14,49.25,194357.0
2021-07-13 12:10:00,49.25,49.3,49.11,49.11,187705.0,49.25,49.3,49.11,49.11,187705.0
2021-07-13 12:20:00,49.1,49.15,49.06,49.06,201684.0,49.1,49.15,49.06,49.06,201684.0
2021-07-13 12:30:00,49.07,49.07,48.87,48.91,446041.0,49.07,49.07,48.87,48.91,446041.0
2021-07-13 12:40:00,48.9,48.93,48.77,48.84,356332.0,48.9,48.93,48.77,48.84,356332.0
2021-07-13 12:50:00,48.84,48.91,48.79,48.8,228500.0,48.84,48.91,48.79,48.8,228500.0
2021-07-13 13:00:00,48.8,48.91,48.8,48.9,174955.0,48.8,48.91,48.8,48.9,174955.0
2021-07-13 13:10:00,48.9,48.91,48.71,48.72,437775.0,48.9,48.91,48.71,48.72,437775.0
2021-07-13 13:20:00,48.72,48.95,48.72,48.89,191383.0,48.72,48.95,48.72,48.89,191383.0
2021-07-13 13:30:00,48.87,48.88,48.77,48.88,142172.0,48.87,48.88,48.77,48.88,142172.0
2021-07-13 13:40:00,48.87,48.91,48.8,48.87,136439.0,48.87,48.91,48.8,48.87,136439.0
2021-07-13 13:50:00,48.88,48.98,48.83,48.93,155207.0,48.88,48.98,48.83,48.93,155207.0
2021-07-13 14:00:00,48.91,48.93,48.72,48.74,181049.0,48.91,48.93,48.72,48.74,181049.0
2021-07-13 14:10:00,48.75,48.92,48.75,48.89,127959.0,48.75,48.92,48.75,48.89,127959.0
2021-07-13 14:20:00,48.89,48.9,48.81,48.82,105804.0,48.89,48.9,48.81,48.82,105804.0
2021-07-13 14:30:00,48.82,48.84,48.76,48.77,125720.0,48.82,48.84,48.76,48.77,125720.0
2021-07-13 14:40:00,48.77,48.8,48.7,48.8,154357.0,48.77,48.8,48.7,48.8,154357.0
2021-07-13 14:50:00,48.79,48.79,48.65,48.67,327008.0,48.79,48.79,48.65,48.67,327008.0
2021-07-13 15:00:00,48.68,48.84,48.66,48.69,421082.0,48.68,48.84,48.66,48.69,421082.0
2021-07-13 15:10:00,48.7,48.71,48.61,48.64,289693.0,48.7,48.71,48.61,48.64,289693.0
2021-07-13 15:20:00,48.65,48.67,48.55,48.58,207438.0,48.65,48.67,48.55,48.58,207438.0
2021-07-13 15:30:00,48.58,48.61,48.51,48.55,327748.0,48.58,48.61,48.51,48.55,327748.0
2021-07-13 15:40:00,48.54,48.57,48.48,48.51,404096.0,48.54,48.57,48.48,48.51,404096.0
2021-07-13 15:50:00,48.51,48.53,48.38,48.51,881164.0,48.51,48.53,48.38,48.51,881164.0
2021-07-14 09:30:00,49.02,49.69,48.89,49.54,1259777.0,49.02,49.69,48.89,49.54,1259777.0
2021-07-14 09:40:00,49.55,49.77,49.25,49.27,764405.0,49.55,49.77,49.25,49.27,764405.0
2021-07-14 09:50:00,49.26,49.53,49.05,49.32,787460.0,49.26,49.53,49.05,49.32,787460.0
2021-07-14 10:00:00,49.32,49.37,49.0,49.22,389381.0,49.32,49.37,49.0,49.22,389381.0
2021-07-14 10:10:00,49.22,49.8,49.14,49.78,538624.0,49.22,49.8,49.14,49.78,538624.0
2021-07-14 10:20:00,49.77,49.96,49.48,49.51,762830.0,49.77,49.96,49.48,49.51,762830.0
2021-07-14 10:30:00,49.52,49.55,49.02,49.15,386824.0,49.52,49.55,49.02,49.15,386824.0
2021-07-14 10:40:00,49.16,49.4,49.1,49.39,215601.0,49.16,49.4,49.1,49.39,215601.0
2021-07-14 10:50:00,49.4,49.48,49.06,49.09,358310.0,49.4,49.48,49.06,49.09,358310.0
2021-07-14 11:00:00,49.1,49.14,48.75,48.76,463158.0,49.1,49.14,48.75,48.76,463158.0
2021-07-14 11:10:00,48.76,48.91,48.74,48.78,307860.0,48.76,48.91,48.74,48.78,307860.0
2021-07-14 11:20:00,48.77,48.78,48.42,48.46,452774.0,48.77,48.78,48.42,48.46,452774.0
2021-07-14 11:30:00,48.46,48.67,48.28,48.3,335017.0,48.46,48.67,48.28,48.3,335017.0
2021-07-14 11:40:00,48.3,48.35,48.05,48.16,520711.0,48.3,48.35,48.05,48.16,520711.0
2021-07-14 11:50:00,48.16,48.17,47.87,47.91,554244.0,48.16,48.17,47.87,47.91,554244.0
2021-07-14 12:00:00,47.91,48.28,47.91,48.17,357556.0,47.91,48.28,47.91,48.17,357556.0
2021-07-14 12:10:00,48.16,48.22,48.0,48.14,181779.0,48.16,48.22,48.0,48.14,181779.0
2021-07-14 12:20:00,48.13,48.21,48.04,48.18,120182.0,48.13,48.21,48.04,48.18,120182.0
2021-07-14 12:30:00,48.18,48.41,48.16,48.33,183891.0,48.18,48.41,48.16,48.33,183891.0
2021-07-14 12:40:00,48.33,48.39,48.24,48.37,186699.0,48.33,48.39,48.24,48.37,186699.0
2021-07-14 12:50:00,48.37,48.47,48.34,48.46,133330.0,48.37,48.47,48.34,48.46,133330.0
2021-07-14 13:00:00,48.45,48.54,48.39,48.39,109803.0,48.45,48.54,48.39,48.39,109803.0
2021-07-14 13:10:00,48.39,48.5,48.3,48.32,150839.0,48.39,48.5,48.3,48.32,150839.0
2021-07-14 13:20:00,48.32,48.39,48.2,48.36,167123.0,48.32,48.39,48.2,48.36,167123.0
2021-07-14 13:30:00,48.36,48.53,48.35,48.49,137563.0,48.36,48.53,48.35,48.49,137563.0
2021-07-14 13:40:00,48.5,48.5,48.33,48.35,90719.0,48.5,48.5,48.33,48.35,90719.0
2021-07-14 13:50:00,48.36,48.39,48.31,48.34,87130.0,48.36,48.39,48.31,48.34,87130.0
2021-07-14 14:00:00,48.35,48.44,48.27,48.31,124384.0,48.35,48.44,48.27,48.31,124384.0
2021-07-14 14:10:00,48.32,48.44,48.31,48.38,108247.0,48.32,48.44,48.31,48.38,108247.0
2021-07-14 14:20:00,48.38,48.39,48.24,48.24,153111.0,48.38,48.39,48.24,48.24,153111.0
2021-07-14 14:30:00,48.25,48.26,48.09,48.09,229121.0,48.25,48.26,48.09,48.09,229121.0
2021-07-14 14:40:00,48.1,48.2,48.09,48.14,174661.0,48.1,48.2,48.09,48.14,174661.0
2021-07-14 14:50:00,48.15,48.18,48.0,48.03,188528.0,48.15,48.18,48.0,48.03,188528.0
2021-07-14 15:00:00,48.03,48.16,48.01,48.13,132296.0,48.03,48.16,48.01,48.13,132296.0
2021-07-14 15:10:00,48.13,48.26,48.04,48.18,222174.0,48.13,48.26,48.04,48.18,222174.0
2021-07-14 15:20:00,48.18,48.22,48.08,48.1,415571.0,48.18,48.22,48.08,48.1,415571.0
2021-07-14 15:30:00,48.11,48.16,48.04,48.05,211182.0,48.11,48.16,48.04,48.05,211182.0
2021-07-14 15:40:00,48.05,48.06,47.89,48.02,395564.0,48.05,48.06,47.89,48.02,395564.0
2021-07-14 15:50:00,48.02,48.17,47.97,48.16,644644.0,48.02,48.17,47.97,48.16,644644.0
2021-07-15 09:30:00,47.9,48.34,47.74,48.07,885713.0,47.9,48.34,47.74,48.07,885713.0
2021-07-15 09:40:00,48.06,48.26,47.71,48.16,458475.0,48.06,48.26,47.71,48.16,458475.0
2021-07-15 09:50:00,48.15,48.42,48.08,48.38,393353.0,48.15,48.42,48.08,48.38,393353.0
2021-07-15 10:00:00,48.39,48.63,48.27,48.42,659371.0,48.39,48.63,48.27,48.42,659371.0
2021-07-15 10:10:00,48.41,48.49,48.15,48.16,291487.0,48.41,48.49,48.15,48.16,291487.0
2021-07-15 10:20:00,48.18,48.48,48.13,48.31,313828.0,48.18,48.48,48.13,48.31,313828.0
2021-07-15 10:30:00,48.32,48.32,48.02,48.27,244228.0,48.32,48.32,48.02,48.27,244228.0
2021-07-15 10:40:00,48.26,48.39,48.04,48.37,220838.0,48.26,48.39,48.04,48.37,220838.0
2021-07-15 10:50:00,48.36,48.54,48.29,48.52,159474.0,48.36,48.54,48.29,48.52,159474.0
2021-07-15 11:00:00,48.53,48.59,48.34,48.38,229392.0,48.53,48.59,48.34,48.38,229392.0
2021-07-15 11:10:00,48.37,48.47,48.32,48.45,96535.0,48.37,48.47,48.32,48.45,96535.0
2021-07-15 11:20:00,48.46,48.53,48.31,48.39,168299.0,48.46,48.53,48.31,48.39,168299.0
2021-07-15 11:30:00,48.39,48.48,48.31,48.4,141043.0,48.39,48.48,48.31,48.4,141043.0
2021-07-15 11:40:00,48.39,48.42,48.28,48.33,143954.0,48.39,48.42,48.28,48.33,143954.0
2021-07-15 11:50:00,48.32,48.41,48.28,48.28,143481.0,48.32,48.41,48.28,48.28,143481.0
2021-07-15 12:00:00,48.3,48.34,48.08,48.12,292213.0,48.3,48.34,48.08,48.12,292213.0
2021-07-15 12:10:00,48.11,48.24,48.0,48.02,159909.0,48.11,48.24,48.0,48.02,159909.0
2021-07-15 12:20:00,48.01,48.06,47.93,48.0,173742.0,48.01,48.06,47.93,48.0,173742.0
2021-07-15 12:30:00,48.01,48.01,47.91,47.95,119022.0,48.01,48.01,47.91,47.95,119022.0
2021-07-15 12:40:00,47.95,48.0,47.82,47.86,161729.0,47.95,48.0,47.82,47.86,161729.0
2021-07-15 12:50:00,47.84,47.86,47.72,47.73,169875.0,47.84,47.86,47.72,47.73,169875.0
2021-07-15 13:00:00,47.73,47.77,47.47,47.5,326867.0,47.73,47.77,47.47,47.5,326867.0
2021-07-15 13:10:00,47.5,47.62,47.36,47.36,308557.0,47.5,47.62,47.36,47.36,308557.0
2021-07-15 13:20:00,47.36,47.53,47.35,47.48,283882.0,47.36,47.53,47.35,47.48,283882.0
2021-07-15 13:30:00,47.48,47.5,47.15,47.22,399191.0,47.48,47.5,47.15,47.22,399191.0
2021-07-15 13:40:00,47.22,47.42,47.17,47.29,302366.0,47.22,47.42,47.17,47.29,302366.0
2021-07-15 13:50:00,47.28,47.32,46.96,47.04,396106.0,47.28,47.32,46.96,47.04,396106.0
2021-07-15 14:00:00,47.04,47.21,47.02,47.18,243707.0,47.04,47.21,47.02,47.18,243707.0
2021-07-15 14:10:00,47.18,47.21,47.08,47.2,184865.0,47.18,47.21,47.08,47.2,184865.0
2021-07-15 14:20:00,47.19,47.46,47.15,47.44,214611.0,47.19,47.46,47.15,47.44,214611.0
2021-07-15 14:30:00,47.44,47.45,47.29,47.38,166442.0,47.44,47.45,47.29,47.38,166442.0
2021-07-15 14:40:00,47.38,47.56,47.33,47.55,178318.0,47.38,47.56,47.33,47.55,178318.0
2021-07-15 14:50:00,47.54,47.64,47.52,47.58,255999.0,47.54,47.64,47.52,47.58,255999.0
2021-07-15 15:00:00,47.58,47.73,47.54,47.72,187883.0,47.58,47.73,47.54,47.72,187883.0
2021-07-15 15:10:00,47.72,47.79,47.64,47.73,243915.0,47.72,47.79,47.64,47.73,243915.0
2021-07-15 15:20:00,47.73,47.75,47.66,47.67,192987.0,47.73,47.75,47.66,47.67,192987.0
2021-07-15 15:30:00,47.68,47.77,47.67,47.73,237244.0,47.68,47.77,47.67,47.73,237244.0
2021-07-15 15:40:00,47.73,47.74,47.55,47.56,279177.0,47.73,47.74,47.55,47.56,279177.0
2021-07-15 15:50:00,47.57,47.74,47.57,47.72,624835.0,47.57,47.74,47.57,47.72,624835.0
2021-07-16 09:30:00,48.45,48.48,48.0,48.14,649082.0,48.45,48.48,48.0,48.14,649082.0
2021-07-16 09:40:00,48.13,48.42,48.08,48.18,495332.0,48.13,48.42,48.08,48.18,495332.0
2021-07-16 09:50:00,48.17,48.34,48.13,48.32,270245.0,48.17,48.34,48.13,48.32,270245.0
2021-07-16 10:00:00,48.32,48.37,47.81,47.86,278270.0,48.32,48.37,47.81,47.86,278270.0
2021-07-16 10:10:00,47.86,47.89,47.48,47.55,494712.0,47.86,47.89,47.48,47.55,494712.0
2021-07-16 10:20:00,47.54,47.54,47.34,47.34,278545.0,47.54,47.54,47.34,47.34,278545.0
2021-07-16 10:30:00,47.33,47.5,47.31,47.46,384549.0,47.33,47.5,47.31,47.46,384549.0
2021-07-16 10:40:00,47.44,47.5,47.25,47.27,267644.0,47.44,47.5,47.25,47.27,267644.0
2021-07-16 10:50:00,47.29,47.54,47.27,47.52,214456.0,47.29,47.54,47.27,47.52,214456.0
2021-07-16 11:00:00,47.53,47.58,47.34,47.43,139128.0,47.53,47.58,47.34,47.43,139128.0
2021-07-16 11:10:00,47.41,47.5,47.31,47.41,151400.0,47.41,47.5,47.31,47.41,151400.0
2021-07-16 11:20:00,47.41,47.47,47.35,47.41,95129.0,47.41,47.47,47.35,47.41,95129.0
2021-07-16 11:30:00,47.42,47.6,47.41,47.54,264005.0,47.42,47.6,47.41,47.54,264005.0
2021-07-16 11:40:00,47.54,47.63,47.4,47.41,179707.0,47.54,47.63,47.4,47.41,179707.0
2021-07-16 11:50:00,47.41,47.46,47.34,47.39,141739.0,47.41,47.46,47.34,47.39,141739.0
2021-07-16 12:00:00,47.38,47.38,47.3,47.37,101031.0,47.38,47.38,47.3,47.37,101031.0
2021-07-16 12:10:00,47.36,47.46,47.36,47.42,110163.0,47.36,47.46,47.36,47.42,110163.0
2021-07-16 12:20:00,47.42,47.42,47.15,47.28,202404.0,47.42,47.42,47.15,47.28,202404.0
2021-07-16 12:30:00,47.28,47.31,47.21,47.22,118085.0,47.28,47.31,47.21,47.22,118085.0
2021-07-16 12:40:00,47.22,47.26,47.15,47.18,132160.0,47.22,47.26,47.15,47.18,132160.0
2021-07-16 12:50:00,47.18,47.27,47.16,47.23,139821.0,47.18,47.27,47.16,47.23,139821.0
2021-07-16 13:00:00,47.24,47.26,47.06,47.13,224423.0,47.24,47.26,47.06,47.13,224423.0
2021-07-16 13:10:00,47.13,47.13,47.0,47.05,170720.0,47.13,47.13,47.0,47.05,170720.0
2021-07-16 13:20:00,47.05,47.07,46.86,46.92,277618.0,47.05,47.07,46.86,46.92,277618.0
2021-07-16 13:30:00,46.91,46.95,46.72,46.73,238148.0,46.91,46.95,46.72,46.73,238148.0
2021-07-16 13:40:00,46.73,46.74,46.53,46.55,342448.0,46.73,46.74,46.53,46.55,342448.0
2021-07-16 13:50:00,46.55,46.82,46.54,46.67,295637.0,46.55,46.82,46.54,46.67,295637.0
2021-07-16 14:00:00,46.69,46.71,46.48,46.59,255179.0,46.69,46.71,46.48,46.59,255179.0
2021-07-16 14:10:00,46.59,46.65,46.52,46.62,141934.0,46.59,46.65,46.52,46.62,141934.0
2021-07-16 14:20:00,46.63,46.65,46.38,46.39,178246.0,46.63,46.65,46.38,46.39,178246.0
2021-07-16 14:30:00,46.38,46.42,46.3,46.32,254345.0,46.38,46.42,46.3,46.32,254345.0
2021-07-16 14:40:00,46.31,46.38,46.18,46.24,268426.0,46.31,46.38,46.18,46.24,268426.0
2021-07-16 14:50:00,46.23,46.29,46.11,46.26,330819.0,46.23,46.29,46.11,46.26,330819.0
2021-07-16 15:00:00,46.26,46.26,45.94,46.04,556591.0,46.26,46.26,45.94,46.04,556591.0
2021-07-16 15:10:00,46.04,46.26,46.03,46.26,324760.0,46.04,46.26,46.03,46.26,324760.0
2021-07-16 15:20:00,46.25,46.3,46.13,46.14,326156.0,46.25,46.3,46.13,46.14,326156.0
2021-07-16 15:30:00,46.15,46.19,45.96,45.98,358559.0,46.15,46.19,45.96,45.98,358559.0
2021-07-16 15:40:00,45.98,46.14,45.92,45.97,437482.0,45.98,46.14,45.92,45.97,437482.0
2021-07-16 15:50:00,45.98,46.07,45.83,46.0,1523503.0,45.98,46.07,45.83,46.0,1523503.0
2021-07-19 09:30:00,43.79,44.65,43.21,44.07,1842280.0,43.79,44.65,43.21,44.07,1842280.0
2021-07-19 09:40:00,44.08,44.14,43.58,43.8,1083502.0,44.08,44.14,43.58,43.8,1083502.0
2021-07-19 09:50:00,43.79,43.79,42.93,42.97,1266190.0,43.79,43.79,42.93,42.97,1266190.0
2021-07-19 10:00:00,42.93,43.09,42.77,42.94,826841.0,42.93,43.09,42.77,42.94,826841.0
2021-07-19 10:10:00,42.95,43.04,42.62,42.71,719039.0,42.95,43.04,42.62,42.71,719039.0
2021-07-19 10:20:00,42.7,42.92,42.56,42.72,709870.0,42.7,42.92,42.56,42.72,709870.0
2021-07-19 10:30:00,42.71,43.41,42.65,43.4,787517.0,42.71,43.41,42.65,43.4,787517.0
2021-07-19 10:40:00,43.41,43.7,43.12,43.64,918952.0,43.41,43.7,43.12,43.64,918952.0
2021-07-19 10:50:00,43.64,43.69,43.22,43.24,518735.0,43.64,43.69,43.22,43.24,518735.0
2021-07-19 11:00:00,43.24,43.6,43.17,43.6,502384.0,43.24,43.6,43.17,43.6,502384.0
2021-07-19 11:10:00,43.59,43.85,43.47,43.82,538264.0,43.59,43.85,43.47,43.82,538264.0
2021-07-19 11:20:00,43.81,43.84,43.5,43.7,411214.0,43.81,43.84,43.5,43.7,411214.0
2021-07-19 11:30:00,43.7,44.34,43.69,44.31,725587.0,43.7,44.34,43.69,44.31,725587.0
2021-07-19 11:40:00,44.32,44.47,44.21,44.27,568090.0,44.32,44.47,44.21,44.27,568090.0
2021-07-19 11:50:00,44.26,44.5,44.26,44.4,388980.0,44.26,44.5,44.26,44.4,388980.0
2021-07-19 12:00:00,44.39,44.48,44.13,44.16,1171355.0,44.39,44.48,44.13,44.16,1171355.0
2021-07-19 12:10:00,44.17,44.33,43.96,43.96,352195.0,44.17,44.33,43.96,43.96,352195.0
2021-07-19 12:20:00,43.96,43.98,43.6,43.66,314975.0,43.96,43.98,43.6,43.66,314975.0
2021-07-19 12:30:00,43.66,43.68,43.52,43.54,245543.0,43.66,43.68,43.52,43.54,245543.0
2021-07-19 12:40:00,43.53,43.54,43.36,43.43,355437.0,43.53,43.54,43.36,43.43,355437.0
2021-07-19 12:50:00,43.44,43.53,43.25,43.42,403314.0,43.44,43.53,43.25,43.42,403314.0
2021-07-19 13:00:00,43.41,43.84,43.4,43.84,382904.0,43.41,43.84,43.4,43.84,382904.0
2021-07-19 13:10:00,43.84,43.85,43.48,43.48,278616.0,43.84,43.85,43.48,43.48,278616.0
2021-07-19 13:20:00,43.48,43.51,43.31,43.43,390694.0,43.48,43.51,43.31,43.43,390694.0
2021-07-19 13:30:00,43.43,43.57,43.27,43.45,388408.0,43.43,43.57,43.27,43.45,388408.0
2021-07-19 13:40:00,43.45,43.52,43.18,43.19,443006.0,43.45,43.52,43.18,43.19,443006.0
2021-07-19 13:50:00,43.19,43.3,43.15,43.18,345100.0,43.19,43.3,43.15,43.18,345100.0
2021-07-19 14:00:00,43.19,43.57,43.19,43.46,321548.0,43.19,43.57,43.19,43.46,321548.0
2021-07-19 14:10:00,43.45,43.57,43.36,43.4,364209.0,43.45,43.57,43.36,43.4,364209.0
2021-07-19 14:20:00,43.41,43.47,43.31,43.4,297070.0,43.41,43.47,43.31,43.4,297070.0
2021-07-19 14:30:00,43.4,43.4,43.13,43.23,255061.0,43.4,43.4,43.13,43.23,255061.0
2021-07-19 14:40:00,43.23,43.42,43.18,43.4,287169.0,43.23,43.42,43.18,43.4,287169.0
2021-07-19 14:50:00,43.4,43.49,43.26,43.32,227661.0,43.4,43.49,43.26,43.32,227661.0
2021-07-19 15:00:00,43.33,43.35,43.18,43.31,275264.0,43.33,43.35,43.18,43.31,275264.0
2021-07-19 15:10:00,43.3,43.43,43.17,43.19,309235.0,43.3,43.43,43.17,43.19,309235.0
2021-07-19 15:20:00,43.21,43.38,43.15,43.2,448543.0,43.21,43.38,43.15,43.2,448543.0
2021-07-19 15:30:00,43.2,43.33,43.16,43.32,640639.0,43.2,43.33,43.16,43.32,640639.0
2021-07-19 15:40:00,43.31,43.39,43.22,43.39,687259.0,43.31,43.39,43.22,43.39,687259.0
2021-07-19 15:50:00,43.39,43.48,43.23,43.48,1597710.0,43.39,43.48,43.23,43.48,1597710.0
2021-07-20 09:30:00,43.59,43.74,43.07,43.4,1084590.0,43.59,43.74,43.07,43.4,1084590.0
2021-07-20 09:40:00,43.4,43.61,43.1,43.57,784852.0,43.4,43.61,43.1,43.57,784852.0
2021-07-20 09:50:00,43.57,44.27,43.52,44.12,1143348.0,43.57,44.27,43.52,44.12,1143348.0
2021-07-20 10:00:00,44.14,44.42,44.09,44.23,730977.0,44.14,44.42,44.09,44.23,730977.0
2021-07-20 10:10:00,44.22,44.37,43.97,44.31,573028.0,44.22,44.37,43.97,44.31,573028.0
2021-07-20 10:20:00,44.3,44.65,44.26,44.56,457844.0,44.3,44.65,44.26,44.56,457844.0
2021-07-20 10:30:00,44.56,44.65,44.32,44.49,584741.0,44.56,44.65,44.32,44.49,584741.0
2021-07-20 10:40:00,44.49,44.54,44.33,44.54,263661.0,44.49,44.54,44.33,44.54,263661.0
2021-07-20 10:50:00,44.54,44.94,44.53,44.91,404535.0,44.54,44.94,44.53,44.91,404535.0
2021-07-20 11:00:00,44.92,45.45,44.89,45.17,803625.0,44.92,45.45,44.89,45.17,803625.0
2021-07-20 11:10:00,45.18,45.24,45.02,45.14,393468.0,45.18,45.24,45.02,45.14,393468.0
2021-07-20 11:20:00,45.14,45.35,45.06,45.28,327025.0,45.14,45.35,45.06,45.28,327025.0
2021-07-20 11:30:00,45.28,45.29,45.09,45.19,301968.0,45.28,45.29,45.09,45.19,301968.0
2021-07-20 11:40:00,45.19,45.49,45.14,45.44,536601.0,45.19,45.49,45.14,45.44,536601.0
2021-07-20 11:50:00,45.44,45.53,45.37,45.48,306776.0,45.44,45.53,45.37,45.48,306776.0
2021-07-20 12:00:00,45.48,45.51,45.18,45.27,296920.0,45.48,45.51,45.18,45.27,296920.0
2021-07-20 12:10:00,45.26,45.71,45.21,45.68,758349.0,45.26,45.71,45.21,45.68,758349.0
2021-07-20 12:20:00,45.68,45.77,45.59,45.77,469064.0,45.68,45.77,45.59,45.77,469064.0
2021-07-20 12:30:00,45.76,46.01,45.74,45.96,518508.0,45.76,46.01,45.74,45.96,518508.0
2021-07-20 12:40:00,45.97,46.11,45.93,46.02,475232.0,45.97,46.11,45.93,46.02,475232.0
2021-07-20 12:50:00,46.01,46.1,45.89,45.94,448989.0,46.01,46.1,45.89,45.94,448989.0
2021-07-20 13:00:00,45.95,46.06,45.7,45.75,323946.0,45.95,46.06,45.7,45.75,323946.0
2021-07-20 13:10:00,45.75,45.96,45.73,45.86,224004.0,45.75,45.96,45.73,45.86,224004.0
2021-07-20 13:20:00,45.85,45.88,45.67,45.74,235219.0,45.85,45.88,45.67,45.74,235219.0
2021-07-20 13:30:00,45.74,45.94,45.71,45.94,249329.0,45.74,45.94,45.71,45.94,249329.0
2021-07-20 13:40:00,45.95,46.08,45.9,45.93,221668.0,45.95,46.08,45.9,45.93,221668.0
2021-07-20 13:50:00,45.91,46.04,45.88,45.94,207931.0,45.91,46.04,45.88,45.94,207931.0
2021-07-20 14:00:00,45.94,46.13,45.94,46.05,260872.0,45.94,46.13,45.94,46.05,260872.0
2021-07-20 14:10:00,46.06,46.08,45.93,46.08,198789.0,46.06,46.08,45.93,46.08,198789.0
2021-07-20 14:20:00,46.07,46.1,45.98,46.02,195131.0,46.07,46.1,45.98,46.02,195131.0
2021-07-20 14:30:00,46.02,46.1,45.95,46.04,186665.0,46.02,46.1,45.95,46.04,186665.0
2021-07-20 14:40:00,46.04,46.17,46.03,46.15,243745.0,46.04,46.17,46.03,46.15,243745.0
2021-07-20 14:50:00,46.15,46.23,46.13,46.18,231954.0,46.15,46.23,46.13,46.18,231954.0
2021-07-20 15:00:00,46.17,46.35,46.14,46.29,364928.0,46.17,46.35,46.14,46.29,364928.0
2021-07-20 15:10:00,46.29,46.38,46.26,46.34,368069.0,46.29,46.38,46.26,46.34,368069.0
2021-07-20 15:20:00,46.34,46.45,46.27,46.43,405455.0,46.34,46.45,46.27,46.43,405455.0
2021-07-20 15:30:00,46.43,46.46,46.22,46.23,405855.0,46.43,46.46,46.22,46.23,405855.0
2021-07-20 15:40:00,46.22,46.3,46.17,46.27,663904.0,46.22,46.3,46.17,46.27,663904.0
2021-07-20 15:50:00,46.26,46.35,46.08,46.27,1392461.0,46.26,46.35,46.08,46.27,1392461.0
2021-07-21 09:30:00,47.13,47.69,47.0,47.28,1438180.0,47.13,47.69,47.0,47.28,1438180.0
2021-07-21 09:40:00,47.28,48.18,47.08,48.04,1244612.0,47.28,48.18,47.08,48.04,1244612.0
2021-07-21 09:50:00,48.05,48.31,48.01,48.06,905352.0,48.05,48.31,48.01,48.06,905352.0
2021-07-21 10:00:00,48.09,48.53,48.02,48.53,881080.0,48.09,48.53,48.02,48.53,881080.0
2021-07-21 10:10:00,48.54,48.94,48.39,48.75,827670.0,48.54,48.94,48.39,48.75,827670.0
2021-07-21 10:20:00,48.73,48.91,48.57,48.6,716467.0,48.73,48.91,48.57,48.6,716467.0
2021-07-21 10:30:00,48.59,48.67,48.17,48.34,878575.0,48.59,48.67,48.17,48.34,878575.0
2021-07-21 10:40:00,48.34,48.35,47.68,47.84,979271.0,48.34,48.35,47.68,47.84,979271.0
2021-07-21 10:50:00,47.83,47.99,47.25,47.45,887974.0,47.83,47.99,47.25,47.45,887974.0
2021-07-21 11:00:00,47.46,47.67,47.44,47.44,477680.0,47.46,47.67,47.44,47.44,477680.0
2021-07-21 11:10:00,47.44,47.7,47.42,47.56,336117.0,47.44,47.7,47.42,47.56,336117.0
2021-07-21 11:20:00,47.57,47.76,47.12,47.15,488928.0,47.57,47.76,47.12,47.15,488928.0
2021-07-21 11:30:00,47.16,47.26,46.99,47.07,776144.0,47.16,47.26,46.99,47.07,776144.0
2021-07-21 11:40:00,47.08,47.75,47.03,47.75,706720.0,47.08,47.75,47.03,47.75,706720.0
2021-07-21 11:50:00,47.74,47.85,47.62,47.71,457981.0,47.74,47.85,47.62,47.71,457981.0
2021-07-21 12:00:00,47.73,47.99,47.69,47.95,334118.0,47.73,47.99,47.69,47.95,334118.0
2021-07-21 12:10:00,47.95,48.14,47.92,48.09,368743.0,47.95,48.14,47.92,48.09,368743.0
2021-07-21 12:20:00,48.07,48.24,48.07,48.13,344029.0,48.07,48.24,48.07,48.13,344029.0
2021-07-21 12:30:00,48.13,48.15,47.91,47.98,278796.0,48.13,48.15,47.91,47.98,278796.0
2021-07-21 12:40:00,47.98,48.13,47.9,48.01,237892.0,47.98,48.13,47.9,48.01,237892.0
2021-07-21 12:50:00,48.01,48.07,47.94,48.06,143094.0,48.01,48.07,47.94,48.06,143094.0
2021-07-21 13:00:00,48.06,48.26,48.06,48.22,249436.0,48.06,48.26,48.06,48.22,249436.0
2021-07-21 13:10:00,48.19,48.42,48.16,48.4,330422.0,48.19,48.42,48.16,48.4,330422.0
2021-07-21 13:20:00,48.39,48.43,48.24,48.27,200722.0,48.39,48.43,48.24,48.27,200722.0
2021-07-21 13:30:00,48.27,48.3,48.05,48.15,458127.0,48.27,48.3,48.05,48.15,458127.0
2021-07-21 13:40:00,48.15,48.2,47.85,47.87,267633.0,48.15,48.2,47.85,47.87,267633.0
2021-07-21 13:50:00,47.87,47.98,47.74,47.75,184143.0,47.87,47.98,47.74,47.75,184143.0
2021-07-21 14:00:00,47.75,47.97,47.72,47.83,319975.0,47.75,47.97,47.72,47.83,319975.0
2021-07-21 14:10:00,47.82,47.86,47.72,47.74,285449.0,47.82,47.86,47.72,47.74,285449.0
2021-07-21 14:20:00,47.73,47.85,47.64,47.82,226882.0,47.73,47.85,47.64,47.82,226882.0
2021-07-21 14:30:00,47.83,47.83,47.59,47.65,230452.0,47.83,47.83,47.59,47.65,230452.0
2021-07-21 14:40:00,47.65,47.71,47.57,47.7,169672.0,47.65,47.71,47.57,47.7,169672.0
2021-07-21 14:50:00,47.7,47.72,47.63,47.7,142721.0,47.7,47.72,47.63,47.7,142721.0
2021-07-21 15:00:00,47.7,47.83,47.69,47.8,209984.0,47.7,47.83,47.69,47.8,209984.0
2021-07-21 15:10:00,47.8,47.88,47.69,47.8,212865.0,47.8,47.88,47.69,47.8,212865.0
2021-07-21 15:20:00,47.8,47.87,47.59,47.71,355903.0,47.8,47.87,47.59,47.71,355903.0
2021-07-21 15:30:00,47.71,48.02,47.69,47.97,307578.0,47.71,48.02,47.69,47.97,307578.0
2021-07-21 15:40:00,47.97,48.13,47.86,47.88,473008.0,47.97,48.13,47.86,47.88,473008.0
2021-07-21 15:50:00,47.88,48.16,47.84,48.1,842720.0,47.88,48.16,47.84,48.1,842720.0
2021-07-22 09:30:00,47.69,47.74,46.8,47.38,953580.0,47.69,47.74,46.8,47.38,953580.0
2021-07-22 09:40:00,47.39,47.95,47.31,47.35,689849.0,47.39,47.95,47.31,47.35,689849.0
2021-07-22 09:50:00,47.35,47.85,47.35,47.71,463830.0,47.35,47.85,47.35,47.71,463830.0
2021-07-22 10:00:00,47.72,48.08,47.52,48.08,588681.0,47.72,48.08,47.52,48.08,588681.0
2021-07-22 10:10:00,48.08,48.65,48.08,48.54,678901.0,48.08,48.65,48.08,48.54,678901.0
2021-07-22 10:20:00,48.55,48.65,48.2,48.38,390508.0,48.55,48.65,48.2,48.38,390508.0
2021-07-22 10:30:00,48.38,48.6,48.24,48.51,528152.0,48.38,48.6,48.24,48.51,528152.0
2021-07-22 10:40:00,48.51,48.7,48.38,48.4,542844.0,48.51,48.7,48.38,48.4,542844.0
2021-07-22 10:50:00,48.41,48.41,48.04,48.14,412299.0,48.41,48.41,48.04,48.14,412299.0
2021-07-22 11:00:00,48.13,48.28,47.69,47.72,660322.0,48.13,48.28,47.69,47.72,660322.0
2021-07-22 11:10:00,47.72,47.85,47.69,47.81,201636.0,47.72,47.85,47.69,47.81,201636.0
2021-07-22 11:20:00,47.8,47.9,47.64,47.8,285494.0,47.8,47.9,47.64,47.8,285494.0
2021-07-22 11:30:00,47.8,47.93,47.67,47.85,403191.0,47.8,47.93,47.67,47.85,403191.0
2021-07-22 11:40:00,47.85,47.93,47.67,47.77,149662.0,47.85,47.93,47.67,47.77,149662.0
2021-07-22 11:50:00,47.77,47.95,47.68,47.88,157380.0,47.77,47.95,47.68,47.88,157380.0
2021-07-22 12:00:00,47.87,48.02,47.74,47.74,296730.0,47.87,48.02,47.74,47.74,296730.0
2021-07-22 12:10:00,47.74,47.81,47.56,47.58,158437.0,47.74,47.81,47.56,47.58,158437.0
2021-07-22 12:20:00,47.57,47.83,47.56,47.82,136798.0,47.57,47.83,47.56,47.82,136798.0
2021-07-22 12:30:00,47.82,47.91,47.79,47.88,157463.0,47.82,47.91,47.79,47.88,157463.0
2021-07-22 12:40:00,47.88,47.96,47.8,47.83,177757.0,47.88,47.96,47.8,47.83,177757.0
2021-07-22 12:50:00,47.83,47.99,47.82,47.98,120762.0,47.83,47.99,47.82,47.98,120762.0
2021-07-22 13:00:00,47.97,48.11,47.9,48.09,113161.0,47.97,48.11,47.9,48.09,113161.0
2021-07-22 13:10:00,48.08,48.17,47.98,48.0,152646.0,48.08,48.17,47.98,48.0,152646.0
2021-07-22 13:20:00,47.99,48.12,47.93,48.09,114886.0,47.99,48.12,47.93,48.09,114886.0
2021-07-22 13:30:00,48.1,48.15,48.03,48.06,96518.0,48.1,48.15,48.03,48.06,96518.0
2021-07-22 13:40:00,48.06,48.08,47.92,47.96,107759.0,48.06,48.08,47.92,47.96,107759.0
2021-07-22 13:50:00,47.95,48.05,47.93,48.04,82815.0,47.95,48.05,47.93,48.04,82815.0
2021-07-22 14:00:00,48.04,48.11,48.0,48.04,111383.0,48.04,48.11,48.0,48.04,111383.0
2021-07-22 14:10:00,48.04,48.07,47.97,47.97,103619.0,48.04,48.07,47.97,47.97,103619.0
2021-07-22 14:20:00,47.97,48.01,47.89,47.93,102090.0,47.97,48.01,47.89,47.93,102090.0
2021-07-22 14:30:00,47.93,47.96,47.85,47.95,161777.0,47.93,47.96,47.85,47.95,161777.0
2021-07-22 14:40:00,47.96,48.04,47.87,48.03,160408.0,47.96,48.04,47.87,48.03,160408.0
2021-07-22 14:50:00,48.03,48.09,48.0,48.08,88169.0,48.03,48.09,48.0,48.08,88169.0
2021-07-22 15:00:00,48.08,48.09,48.0,48.04,133439.0,48.08,48.09,48.0,48.04,133439.0
2021-07-22 15:10:00,48.04,48.04,47.9,47.98,121792.0,48.04,48.04,47.9,47.98,121792.0
2021-07-22 15:20:00,47.98,48.03,47.96,48.0,94804.0,47.98,48.03,47.96,48.0,94804.0
2021-07-22 15:30:00,47.99,48.03,47.82,47.85,148044.0,47.99,48.03,47.82,47.85,148044.0
2021-07-22 15:40:00,47.85,47.94,47.83,47.89,204157.0,47.85,47.94,47.83,47.89,204157.0
2021-07-22 15:50:00,47.89,48.01,47.86,47.95,579842.0,47.89,48.01,47.86,47.95,579842.0
2021-07-23 09:30:00,48.16,48.48,47.98,48.1,588919.0,48.16,48.48,47.98,48.1,588919.0
2021-07-23 09:40:00,48.1,48.28,47.8,47.96,560304.0,48.1,48.28,47.8,47.96,560304.0
2021-07-23 09:50:00,47.95,47.95,47.42,47.58,600335.0,47.95,47.95,47.42,47.58,600335.0
2021-07-23 10:00:00,47.58,47.64,47.19,47.32,534517.0,47.58,47.64,47.19,47.32,534517.0
2021-07-23 10:10:00,47.31,47.51,47.16,47.29,371894.0,47.31,47.51,47.16,47.29,371894.0
2021-07-23 10:20:00,47.3,47.66,47.21,47.65,289808.0,47.3,47.66,47.21,47.65,289808.0
2021-07-23 10:30:00,47.66,47.82,47.55,47.66,323185.0,47.66,47.82,47.55,47.66,323185.0
2021-07-23 10:40:00,47.65,47.95,47.64,47.8,197165.0,47.65,47.95,47.64,47.8,197165.0
2021-07-23 10:50:00,47.82,47.96,47.69,47.84,177023.0,47.82,47.96,47.69,47.84,177023.0
2021-07-23 11:00:00,47.85,47.85,47.68,47.82,148240.0,47.85,47.85,47.68,47.82,148240.0
2021-07-23 11:10:00,47.83,47.85,47.64,47.66,179683.0,47.83,47.85,47.64,47.66,179683.0
2021-07-23 11:20:00,47.67,47.79,47.66,47.77,151388.0,47.67,47.79,47.66,47.77,151388.0
2021-07-23 11:30:00,47.78,47.9,47.75,47.85,284509.0,47.78,47.9,47.75,47.85,284509.0
2021-07-23 11:40:00,47.86,47.87,47.61,47.65,209110.0,47.86,47.87,47.61,47.65,209110.0
2021-07-23 11:50:00,47.66,47.7,47.58,47.6,140914.0,47.66,47.7,47.58,47.6,140914.0
2021-07-23 12:00:00,47.6,47.69,47.57,47.6,95065.0,47.6,47.69,47.57,47.6,95065.0
2021-07-23 12:10:00,47.61,47.79,47.58,47.73,108698.0,47.61,47.79,47.58,47.73,108698.0
2021-07-23 12:20:00,47.73,47.75,47.63,47.65,87084.0,47.73,47.75,47.63,47.65,87084.0
2021-07-23 12:30:00,47.65,47.66,47.53,47.63,89259.0,47.65,47.66,47.53,47.63,89259.0
2021-07-23 12:40:00,47.63,47.65,47.54,47.6,75917.0,47.63,47.65,47.54,47.6,75917.0
2021-07-23 12:50:00,47.6,47.61,47.44,47.54,228384.0,47.6,47.61,47.44,47.54,228384.0
2021-07-23 13:00:00,47.55,47.7,47.5,47.65,109146.0,47.55,47.7,47.5,47.65,109146.0
2021-07-23 13:10:00,47.64,47.7,47.57,47.66,92026.0,47.64,47.7,47.57,47.66,92026.0
2021-07-23 13:20:00,47.66,47.74,47.64,47.69,85016.0,47.66,47.74,47.64,47.69,85016.0
2021-07-23 13:30:00,47.69,47.71,47.61,47.7,56397.0,47.69,47.71,47.61,47.7,56397.0
2021-07-23 13:40:00,47.7,47.79,47.64,47.79,85967.0,47.7,47.79,47.64,47.79,85967.0
2021-07-23 13:50:00,47.79,47.87,47.74,47.84,72248.0,47.79,47.87,47.74,47.84,72248.0
2021-07-23 14:00:00,47.84,47.84,47.75,47.8,67668.0,47.84,47.84,47.75,47.8,67668.0
2021-07-23 14:10:00,47.8,47.88,47.78,47.86,95152.0,47.8,47.88,47.78,47.86,95152.0
2021-07-23 14:20:00,47.85,47.87,47.75,47.78,65568.0,47.85,47.87,47.75,47.78,65568.0
2021-07-23 14:30:00,47.77,47.84,47.74,47.82,88143.0,47.77,47.84,47.74,47.82,88143.0
2021-07-23 14:40:00,47.81,47.82,47.76,47.77,59704.0,47.81,47.82,47.76,47.77,59704.0
2021-07-23 14:50:00,47.77,47.85,47.75,47.85,65481.0,47.77,47.85,47.75,47.85,65481.0
2021-07-23 15:00:00,47.85,47.86,47.72,47.78,72610.0,47.85,47.86,47.72,47.78,72610.0
2021-07-23 15:10:00,47.78,47.85,47.76,47.82,88207.0,47.78,47.85,47.76,47.82,88207.0
2021-07-23 15:20:00,47.81,47.84,47.68,47.72,104261.0,47.81,47.84,47.68,47.72,104261.0
2021-07-23 15:30:00,47.72,47.76,47.61,47.63,162762.0,47.72,47.76,47.61,47.63,162762.0
2021-07-23 15:40:00,47.63,47.65,47.43,47.47,278486.0,47.63,47.65,47.43,47.47,278486.0
2021-07-23 15:50:00,47.47,47.59,47.46,47.54,664010.0,47.47,47.59,47.46,47.54,664010.0
2021-07-26 09:30:00,47.49,48.34,47.4,47.77,720726.0,47.49,48.34,47.4,47.77,720726.0
2021-07-26 09:40:00,47.77,47.99,47.4,47.95,649082.0,47.77,47.99,47.4,47.95,649082.0
2021-07-26 09:50:00,47.94,48.28,47.86,48.22,339774.0,47.94,48.28,47.86,48.22,339774.0
2021-07-26 10:00:00,48.22,48.93,48.18,48.89,560012.0,48.22,48.93,48.18,48.89,560012.0
2021-07-26 10:10:00,48.88,49.17,48.83,48.98,526442.0,48.88,49.17,48.83,48.98,526442.0
2021-07-26 10:20:00,48.99,49.01,48.73,48.77,303138.0,48.99,49.01,48.73,48.77,303138.0
2021-07-26 10:30:00,48.78,48.85,48.46,48.52,298875.0,48.78,48.85,48.46,48.52,298875.0
2021-07-26 10:40:00,48.52,48.74,48.51,48.66,215450.0,48.52,48.74,48.51,48.66,215450.0
2021-07-26 10:50:00,48.65,48.77,48.48,48.53,223749.0,48.65,48.77,48.48,48.53,223749.0
2021-07-26 11:00:00,48.52,48.66,48.43,48.59,143183.0,48.52,48.66,48.43,48.59,143183.0
2021-07-26 11:10:00,48.58,48.68,48.44,48.61,142356.0,48.58,48.68,48.44,48.61,142356.0
2021-07-26 11:20:00,48.61,48.62,48.4,48.47,152656.0,48.61,48.62,48.4,48.47,152656.0
2021-07-26 11:30:00,48.48,48.6,48.42,48.57,131829.0,48.48,48.6,48.42,48.57,131829.0
2021-07-26 11:40:00,48.59,48.75,48.56,48.65,135183.0,48.59,48.75,48.56,48.65,135183.0
2021-07-26 11:50:00,48.65,48.69,48.52,48.58,95947.0,48.65,48.69,48.52,48.58,95947.0
2021-07-26 12:00:00,48.56,48.57,48.38,48.44,95913.0,48.56,48.57,48.38,48.44,95913.0
2021-07-26 12:10:00,48.43,48.46,48.31,48.36,122066.0,48.43,48.46,48.31,48.36,122066.0
2021-07-26 12:20:00,48.36,48.57,48.35,48.56,113362.0,48.36,48.57,48.35,48.56,113362.0
2021-07-26 12:30:00,48.55,48.67,48.54,48.62,110197.0,48.55,48.67,48.54,48.62,110197.0
2021-07-26 12:40:00,48.61,48.65,48.46,48.62,161314.0,48.61,48.65,48.46,48.62,161314.0
2021-07-26 12:50:00,48.62,48.63,48.49,48.54,104585.0,48.62,48.63,48.49,48.54,104585.0
2021-07-26 13:00:00,48.54,48.59,48.46,48.52,76070.0,48.54,48.59,48.46,48.52,76070.0
2021-07-26 13:10:00,48.52,48.53,48.37,48.46,79730.0,48.52,48.53,48.37,48.46,79730.0
2021-07-26 13:20:00,48.46,48.55,48.45,48.55,59758.0,48.46,48.55,48.45,48.55,59758.0
2021-07-26 13:30:00,48.55,48.56,48.43,48.45,57096.0,48.55,48.56,48.43,48.45,57096.0
2021-07-26 13:40:00,48.47,48.48,48.39,48.41,56406.0,48.47,48.48,48.39,48.41,56406.0
2021-07-26 13:50:00,48.4,48.48,48.36,48.45,69414.0,48.4,48.48,48.36,48.45,69414.0
2021-07-26 14:00:00,48.45,48.55,48.39,48.52,90504.0,48.45,48.55,48.39,48.52,90504.0
2021-07-26 14:10:00,48.52,48.67,48.49,48.66,147742.0,48.52,48.67,48.49,48.66,147742.0
2021-07-26 14:20:00,48.66,48.71,48.63,48.71,146491.0,48.66,48.71,48.63,48.71,146491.0
2021-07-26 14:30:00,48.71,48.85,48.7,48.82,139566.0,48.71,48.85,48.7,48.82,139566.0
2021-07-26 14:40:00,48.82,48.93,48.82,48.92,102345.0,48.82,48.93,48.82,48.92,102345.0
2021-07-26 14:50:00,48.91,48.94,48.86,48.9,151401.0,48.91,48.94,48.86,48.9,151401.0
2021-07-26 15:00:00,48.9,49.0,48.9,48.98,149337.0,48.9,49.0,48.9,48.98,149337.0
2021-07-26 15:10:00,48.98,49.01,48.96,49.0,318407.0,48.98,49.01,48.96,49.0,318407.0
2021-07-26 15:20:00,49.0,49.01,48.97,48.99,225177.0,49.0,49.01,48.97,48.99,225177.0
2021-07-26 15:30:00,48.98,49.2,48.96,49.2,357265.0,48.98,49.2,48.96,49.2,357265.0
2021-07-26 15:40:00,49.2,49.44,49.19,49.42,449495.0,49.2,49.44,49.19,49.42,449495.0
2021-07-26 15:50:00,49.41,49.53,49.36,49.45,1008025.0,49.41,49.53,49.36,49.45,1008025.0
2021-07-27 09:30:00,49.23,49.57,48.48,48.96,1003468.0,49.23,49.57,48.48,48.96,1003468.0
2021-07-27 09:40:00,48.96,49.33,48.76,48.8,438919.0,48.96,49.33,48.76,48.8,438919.0
2021-07-27 09:50:00,48.8,48.92,48.5,48.56,467198.0,48.8,48.92,48.5,48.56,467198.0
2021-07-27 10:00:00,48.53,48.76,48.42,48.72,489718.0,48.53,48.76,48.42,48.72,489718.0
2021-07-27 10:10:00,48.71,48.71,48.33,48.61,442143.0,48.71,48.71,48.33,48.61,442143.0
2021-07-27 10:20:00,48.59,48.92,48.58,48.9,304727.0,48.59,48.92,48.58,48.9,304727.0
2021-07-27 10:30:00,48.89,48.97,48.57,48.6,272565.0,48.89,48.97,48.57,48.6,272565.0
2021-07-27 10:40:00,48.61,48.82,48.52,48.79,220584.0,48.61,48.82,48.52,48.79,220584.0
2021-07-27 10:50:00,48.79,48.84,48.56,48.64,171970.0,48.79,48.84,48.56,48.64,171970.0
2021-07-27 11:00:00,48.63,48.77,48.57,48.59,145973.0,48.63,48.77,48.57,48.59,145973.0
2021-07-27 11:10:00,48.6,48.7,48.49,48.51,231640.0,48.6,48.7,48.49,48.51,231640.0
2021-07-27 11:20:00,48.5,48.55,48.37,48.4,198687.0,48.5,48.55,48.37,48.4,198687.0
2021-07-27 11:30:00,48.39,48.42,48.08,48.12,199995.0,48.39,48.42,48.08,48.12,199995.0
2021-07-27 11:40:00,48.12,48.28,48.1,48.26,154610.0,48.12,48.28,48.1,48.26,154610.0
2021-07-27 11:50:00,48.25,48.51,48.24,48.45,150026.0,48.25,48.51,48.24,48.45,150026.0
2021-07-27 12:00:00,48.45,48.45,48.24,48.39,155170.0,48.45,48.45,48.24,48.39,155170.0
2021-07-27 12:10:00,48.36,48.36,48.19,48.24,125973.0,48.36,48.36,48.19,48.24,125973.0
2021-07-27 12:20:00,48.23,48.42,48.22,48.41,77902.0,48.23,48.42,48.22,48.41,77902.0
2021-07-27 12:30:00,48.4,48.44,48.29,48.34,74023.0,48.4,48.44,48.29,48.34,74023.0
2021-07-27 12:40:00,48.34,48.54,48.31,48.47,110568.0,48.34,48.54,48.31,48.47,110568.0
2021-07-27 12:50:00,48.47,48.54,48.4,48.51,117262.0,48.47,48.54,48.4,48.51,117262.0
2021-07-27 13:00:00,48.5,48.72,48.49,48.68,119206.0,48.5,48.72,48.49,48.68,119206.0
2021-07-27 13:10:00,48.67,48.7,48.5,48.53,130358.0,48.67,48.7,48.5,48.53,130358.0
2021-07-27 13:20:00,48.52,48.6,48.42,48.45,159669.0,48.52,48.6,48.42,48.45,159669.0
2021-07-27 13:30:00,48.44,48.49,48.37,48.47,76889.0,48.44,48.49,48.37,48.47,76889.0
2021-07-27 13:40:00,48.47,48.58,48.45,48.55,114096.0,48.47,48.58,48.45,48.55,114096.0
2021-07-27 13:50:00,48.55,48.56,48.42,48.46,72175.0,48.55,48.56,48.42,48.46,72175.0
2021-07-27 14:00:00,48.47,48.5,48.4,48.46,79987.0,48.47,48.5,48.4,48.46,79987.0
2021-07-27 14:10:00,48.46,48.7,48.46,48.65,179684.0,48.46,48.7,48.46,48.65,179684.0
2021-07-27 14:20:00,48.64,48.83,48.61,48.81,278538.0,48.64,48.83,48.61,48.81,278538.0
2021-07-27 14:30:00,48.81,48.83,48.67,48.71,183557.0,48.81,48.83,48.67,48.71,183557.0
2021-07-27 14:40:00,48.71,48.73,48.56,48.66,120126.0,48.71,48.73,48.56,48.66,120126.0
2021-07-27 14:50:00,48.66,48.73,48.54,48.71,122649.0,48.66,48.73,48.54,48.71,122649.0
2021-07-27 15:00:00,48.72,48.84,48.67,48.8,275449.0,48.72,48.84,48.67,48.8,275449.0
2021-07-27 15:10:00,48.8,48.8,48.65,48.66,115788.0,48.8,48.8,48.65,48.66,115788.0
2021-07-27 15:20:00,48.67,48.73,48.62,48.71,105800.0,48.67,48.73,48.62,48.71,105800.0
2021-07-27 15:30:00,48.72,48.74,48.54,48.55,122351.0,48.72,48.74,48.54,48.55,122351.0
2021-07-27 15:40:00,48.55,48.64,48.51,48.56,173733.0,48.55,48.64,48.51,48.56,173733.0
2021-07-27 15:50:00,48.56,48.7,48.56,48.64,611168.0,48.56,48.7,48.56,48.64,611168.0
2021-07-28 09:30:00,49.08,49.51,48.93,49.33,778962.0,49.08,49.51,48.93,49.33,778962.0
2021-07-28 09:40:00,49.33,49.44,48.92,49.02,514257.0,49.33,49.44,48.92,49.02,514257.0
2021-07-28 09:50:00,49.03,49.04,48.54,48.73,288326.0,49.03,49.04,48.54,48.73,288326.0
2021-07-28 10:00:00,48.75,48.76,48.45,48.49,410813.0,48.75,48.76,48.45,48.49,410813.0
2021-07-28 10:10:00,48.5,48.53,48.06,48.08,462210.0,48.5,48.53,48.06,48.08,462210.0
2021-07-28 10:20:00,48.07,48.24,48.04,48.23,308651.0,48.07,48.24,48.04,48.23,308651.0
2021-07-28 10:30:00,48.22,48.4,48.07,48.24,243754.0,48.22,48.4,48.07,48.24,243754.0
2021-07-28 10:40:00,48.24,48.48,48.24,48.44,155853.0,48.24,48.48,48.24,48.44,155853.0
2021-07-28 10:50:00,48.45,48.53,48.31,48.42,163204.0,48.45,48.53,48.31,48.42,163204.0
2021-07-28 11:00:00,48.42,48.52,48.35,48.48,152633.0,48.42,48.52,48.35,48.48,152633.0
2021-07-28 11:10:00,48.48,48.7,48.45,48.65,385164.0,48.48,48.7,48.45,48.65,385164.0
2021-07-28 11:20:00,48.65,48.79,48.63,48.69,188555.0,48.65,48.79,48.63,48.69,188555.0
2021-07-28 11:30:00,48.68,48.77,48.63,48.73,155903.0,48.68,48.77,48.63,48.73,155903.0
2021-07-28 11:40:00,48.73,48.91,48.73,48.91,191850.0,48.73,48.91,48.73,48.91,191850.0
2021-07-28 11:50:00,48.91,49.05,48.9,49.02,205032.0,48.91,49.05,48.9,49.02,205032.0
2021-07-28 12:00:00,49.01,49.03,48.89,48.97,123593.0,49.01,49.03,48.89,48.97,123593.0
2021-07-28 12:10:00,48.97,49.04,48.94,49.02,90995.0,48.97,49.04,48.94,49.02,90995.0
2021-07-28 12:20:00,49.02,49.02,48.82,48.83,94870.0,49.02,49.02,48.82,48.83,94870.0
2021-07-28 12:30:00,48.84,48.91,48.79,48.86,134168.0,48.84,48.91,48.79,48.86,134168.0
2021-07-28 12:40:00,48.85,48.95,48.8,48.93,64286.0,48.85,48.95,48.8,48.93,64286.0
2021-07-28 12:50:00,48.93,48.96,48.8,48.84,75729.0,48.93,48.96,48.8,48.84,75729.0
2021-07-28 13:00:00,48.85,48.95,48.81,48.88,83674.0,48.85,48.95,48.81,48.88,83674.0
2021-07-28 13:10:00,48.9,48.93,48.84,48.88,54288.0,48.9,48.93,48.84,48.88,54288.0
2021-07-28 13:20:00,48.89,49.03,48.87,49.03,81321.0,48.89,49.03,48.87,49.03,81321.0
2021-07-28 13:30:00,49.03,49.06,48.92,48.93,71507.0,49.03,49.06,48.92,48.93,71507.0
2021-07-28 13:40:00,48.92,48.93,48.82,48.83,151256.0,48.92,48.93,48.82,48.83,151256.0
2021-07-28 13:50:00,48.84,48.86,48.73,48.74,86701.0,48.84,48.86,48.73,48.74,86701.0
2021-07-28 14:00:00,48.75,48.98,48.69,48.8,169389.0,48.75,48.98,48.69,48.8,169389.0
2021-07-28 14:10:00,48.8,48.92,48.74,48.9,87994.0,48.8,48.92,48.74,48.9,87994.0
2021-07-28 14:20:00,48.89,49.09,48.88,49.09,117401.0,48.89,49.09,48.88,49.09,117401.0
2021-07-28 14:30:00,49.08,49.16,49.04,49.11,202870.0,49.08,49.16,49.04,49.11,202870.0
2021-07-28 14:40:00,49.1,49.18,49.06,49.13,175901.0,49.1,49.18,49.06,49.13,175901.0
2021-07-28 14:50:00,49.13,49.23,49.04,49.19,336665.0,49.13,49.23,49.04,49.19,336665.0
2021-07-28 15:00:00,49.19,49.36,49.18,49.28,345628.0,49.19,49.36,49.18,49.28,345628.0
2021-07-28 15:10:00,49.28,49.3,49.19,49.29,163627.0,49.28,49.3,49.19,49.29,163627.0
2021-07-28 15:20:00,49.29,49.36,49.16,49.35,163529.0,49.29,49.36,49.16,49.35,163529.0
2021-07-28 15:30:00,49.34,49.4,49.27,49.29,177543.0,49.34,49.4,49.27,49.29,177543.0
2021-07-28 15:40:00,49.28,49.33,49.23,49.25,176394.0,49.28,49.33,49.23,49.25,176394.0
2021-07-28 15:50:00,49.26,49.31,49.14,49.15,417105.0,49.26,49.31,49.14,49.15,417105.0
2021-07-29 09:30:00,49.53,49.6,48.91,49.18,465803.0,49.53,49.6,48.91,49.18,465803.0
2021-07-29 09:40:00,49.18,49.28,48.69,48.78,404096.0,49.18,49.28,48.69,48.78,404096.0
2021-07-29 09:50:00,48.77,48.99,48.66,48.9,408389.0,48.77,48.99,48.66,48.9,408389.0
2021-07-29 10:00:00,48.9,48.96,48.71,48.95,187824.0,48.9,48.96,48.71,48.95,187824.0
2021-07-29 10:10:00,48.98,49.21,48.97,49.14,253493.0,48.98,49.21,48.97,49.14,253493.0
2021-07-29 10:20:00,49.15,49.19,48.84,48.91,162212.0,49.15,49.19,48.84,48.91,162212.0
2021-07-29 10:30:00,48.9,49.09,48.9,48.93,143431.0,48.9,49.09,48.9,48.93,143431.0
2021-07-29 10:40:00,48.95,49.09,48.9,48.93,177063.0,48.95,49.09,48.9,48.93,177063.0
2021-07-29 10:50:00,48.92,49.03,48.83,48.96,177859.0,48.92,49.03,48.83,48.96,177859.0
2021-07-29 11:00:00,48.96,49.16,48.96,49.14,122473.0,48.96,49.16,48.96,49.14,122473.0
2021-07-29 11:10:00,49.14,49.29,49.11,49.27,194020.0,49.14,49.29,49.11,49.27,194020.0
2021-07-29 11:20:00,49.26,49.32,49.13,49.2,132259.0,49.26,49.32,49.13,49.2,132259.0
2021-07-29 11:30:00,49.21,49.33,49.2,49.23,133950.0,49.21,49.33,49.2,49.23,133950.0
2021-07-29 11:40:00,49.24,49.25,49.14,49.19,97577.0,49.24,49.25,49.14,49.19,97577.0
2021-07-29 11:50:00,49.18,49.19,49.08,49.16,144088.0,49.18,49.19,49.08,49.16,144088.0
2021-07-29 12:00:00,49.17,49.24,49.09,49.21,105507.0,49.17,49.24,49.09,49.21,105507.0
2021-07-29 12:10:00,49.21,49.21,49.11,49.15,87086.0,49.21,49.21,49.11,49.15,87086.0
2021-07-29 12:20:00,49.15,49.17,49.06,49.07,77083.0,49.15,49.17,49.06,49.07,77083.0
2021-07-29 12:30:00,49.07,49.14,49.06,49.11,64416.0,49.07,49.14,49.06,49.11,64416.0
2021-07-29 12:40:00,49.11,49.11,48.92,48.96,89982.0,49.11,49.11,48.92,48.96,89982.0
2021-07-29 12:50:00,48.96,49.05,48.93,49.04,106650.0,48.96,49.05,48.93,49.04,106650.0
2021-07-29 13:00:00,49.04,49.07,48.99,49.03,62433.0,49.04,49.07,48.99,49.03,62433.0
2021-07-29 13:10:00,49.02,49.11,48.99,49.03,70205.0,49.02,49.11,48.99,49.03,70205.0
2021-07-29 13:20:00,49.05,49.18,49.0,49.15,82702.0,49.05,49.18,49.0,49.15,82702.0
2021-07-29 13:30:00,49.15,49.15,49.07,49.08,86120.0,49.15,49.15,49.07,49.08,86120.0
2021-07-29 13:40:00,49.08,49.1,48.97,49.03,88859.0,49.08,49.1,48.97,49.03,88859.0
2021-07-29 13:50:00,49.02,49.1,48.99,49.03,102635.0,49.02,49.1,48.99,49.03,102635.0
2021-07-29 14:00:00,49.03,49.06,48.97,49.03,58050.0,49.03,49.06,48.97,49.03,58050.0
2021-07-29 14:10:00,49.04,49.06,48.94,48.98,85990.0,49.04,49.06,48.94,48.98,85990.0
2021-07-29 14:20:00,48.99,48.99,48.92,48.96,79530.0,48.99,48.99,48.92,48.96,79530.0
2021-07-29 14:30:00,48.96,48.99,48.84,48.84,104770.0,48.96,48.99,48.84,48.84,104770.0
2021-07-29 14:40:00,48.84,48.92,48.81,48.89,85431.0,48.84,48.92,48.81,48.89,85431.0
2021-07-29 14:50:00,48.89,48.9,48.81,48.83,62068.0,48.89,48.9,48.81,48.83,62068.0
2021-07-29 15:00:00,48.83,48.83,48.68,48.73,132537.0,48.83,48.83,48.68,48.73,132537.0
2021-07-29 15:10:00,48.72,48.72,48.56,48.66,367103.0,48.72,48.72,48.56,48.66,367103.0
2021-07-29 15:20:00,48.66,48.77,48.66,48.68,165310.0,48.66,48.77,48.66,48.68,165310.0
2021-07-29 15:30:00,48.67,48.72,48.64,48.66,140940.0,48.67,48.72,48.64,48.66,140940.0
2021-07-29 15:40:00,48.66,48.71,48.62,48.68,234848.0,48.66,48.71,48.62,48.68,234848.0
2021-07-29 15:50:00,48.67,48.67,48.46,48.48,735762.0,48.67,48.67,48.46,48.48,735762.0
2021-07-30 09:30:00,47.7,47.83,47.03,47.76,962884.0,47.7,47.83,47.03,47.76,962884.0
2021-07-30 09:40:00,47.78,47.84,47.55,47.8,338694.0,47.78,47.84,47.55,47.8,338694.0
2021-07-30 09:50:00,47.79,48.0,47.68,47.96,257466.0,47.79,48.0,47.68,47.96,257466.0
2021-07-30 10:00:00,47.95,48.22,47.93,48.19,287241.0,47.95,48.22,47.93,48.19,287241.0
2021-07-30 10:10:00,48.17,48.23,47.64,47.64,216353.0,48.17,48.23,47.64,47.64,216353.0
2021-07-30 10:20:00,47.65,47.68,47.49,47.51,331421.0,47.65,47.68,47.49,47.51,331421.0
2021-07-30 10:30:00,47.51,47.62,47.49,47.59,229419.0,47.51,47.62,47.49,47.59,229419.0
2021-07-30 10:40:00,47.58,47.61,47.12,47.14,344789.0,47.58,47.61,47.12,47.14,344789.0
2021-07-30 10:50:00,47.14,47.21,47.02,47.05,480283.0,47.14,47.21,47.02,47.05,480283.0
2021-07-30 11:00:00,47.05,47.25,47.02,47.21,347373.0,47.05,47.25,47.02,47.21,347373.0
2021-07-30 11:10:00,47.21,47.28,47.07,47.16,230733.0,47.21,47.28,47.07,47.16,230733.0
2021-07-30 11:20:00,47.16,47.22,46.91,46.92,232868.0,47.16,47.22,46.91,46.92,232868.0
2021-07-30 11:30:00,46.92,46.97,46.86,46.95,287630.0,46.92,46.97,46.86,46.95,287630.0
2021-07-30 11:40:00,46.95,47.14,46.91,46.96,217853.0,46.95,47.14,46.91,46.96,217853.0
2021-07-30 11:50:00,46.97,47.02,46.87,46.96,183749.0,46.97,47.02,46.87,46.96,183749.0
2021-07-30 12:00:00,46.95,47.05,46.89,47.04,209429.0,46.95,47.05,46.89,47.04,209429.0
2021-07-30 12:10:00,47.04,47.05,46.86,46.86,258166.0,47.04,47.05,46.86,46.86,258166.0
2021-07-30 12:20:00,46.86,46.92,46.74,46.87,272622.0,46.86,46.92,46.74,46.87,272622.0
2021-07-30 12:30:00,46.87,46.98,46.86,46.92,143753.0,46.87,46.98,46.86,46.92,143753.0
2021-07-30 12:40:00,46.93,47.02,46.89,47.02,144061.0,46.93,47.02,46.89,47.02,144061.0
2021-07-30 12:50:00,47.02,47.05,46.65,46.69,248713.0,47.02,47.05,46.65,46.69,248713.0
2021-07-30 13:00:00,46.69,46.7,46.55,46.64,221230.0,46.69,46.7,46.55,46.64,221230.0
2021-07-30 13:10:00,46.64,46.75,46.57,46.73,287115.0,46.64,46.75,46.57,46.73,287115.0
2021-07-30 13:20:00,46.73,46.82,46.67,46.81,114304.0,46.73,46.82,46.67,46.81,114304.0
2021-07-30 13:30:00,46.81,46.96,46.79,46.96,118596.0,46.81,46.96,46.79,46.96,118596.0
2021-07-30 13:40:00,46.96,47.0,46.9,46.97,127104.0,46.96,47.0,46.9,46.97,127104.0
2021-07-30 13:50:00,46.96,46.96,46.81,46.84,75030.0,46.96,46.96,46.81,46.84,75030.0
2021-07-30 14:00:00,46.84,46.87,46.75,46.87,207504.0,46.84,46.87,46.75,46.87,207504.0
2021-07-30 14:10:00,46.87,46.95,46.82,46.91,170074.0,46.87,46.95,46.82,46.91,170074.0
2021-07-30 14:20:00,46.92,46.96,46.72,46.72,109611.0,46.92,46.96,46.72,46.72,109611.0
2021-07-30 14:30:00,46.72,46.73,46.62,46.63,159736.0,46.72,46.73,46.62,46.63,159736.0
2021-07-30 14:40:00,46.63,46.66,46.59,46.64,145850.0,46.63,46.66,46.59,46.64,145850.0
2021-07-30 14:50:00,46.64,46.66,46.52,46.57,143715.0,46.64,46.66,46.52,46.57,143715.0
2021-07-30 15:00:00,46.57,46.73,46.56,46.66,185107.0,46.57,46.73,46.56,46.66,185107.0
2021-07-30 15:10:00,46.64,46.68,46.6,46.6,153332.0,46.64,46.68,46.6,46.6,153332.0
2021-07-30 15:20:00,46.61,46.62,46.49,46.62,210496.0,46.61,46.62,46.49,46.62,210496.0
2021-07-30 15:30:00,46.61,46.63,46.49,46.5,245452.0,46.61,46.63,46.49,46.5,245452.0
2021-07-30 15:40:00,46.5,46.6,46.49,46.56,375481.0,46.5,46.6,46.49,46.56,375481.0
2021-07-30 15:50:00,46.57,46.73,46.52,46.72,796975.0,46.57,46.73,46.52,46.72,796975.0
2021-08-02 09:30:00,46.9,47.37,46.59,47.26,766903.0,46.9,47.37,46.59,47.26,766903.0
2021-08-02 09:40:00,47.25,48.19,47.22,48.12,931431.0,47.25,48.19,47.22,48.12,931431.0
2021-08-02 09:50:00,48.11,48.23,47.84,48.01,538544.0,48.11,48.23,47.84,48.01,538544.0
2021-08-02 10:00:00,48.0,48.16,47.79,47.86,428591.0,48.0,48.16,47.79,47.86,428591.0
2021-08-02 10:10:00,47.88,47.97,47.47,47.52,444891.0,47.88,47.97,47.47,47.52,444891.0
2021-08-02 10:20:00,47.52,47.63,47.36,47.39,388669.0,47.52,47.63,47.36,47.39,388669.0
2021-08-02 10:30:00,47.39,47.58,47.3,47.32,292358.0,47.39,47.58,47.3,47.32,292358.0
2021-08-02 10:40:00,47.32,47.32,47.13,47.13,244147.0,47.32,47.32,47.13,47.13,244147.0
2021-08-02 10:50:00,47.12,47.23,46.95,46.98,264739.0,47.12,47.23,46.95,46.98,264739.0
2021-08-02 11:00:00,46.97,47.12,46.89,47.03,202077.0,46.97,47.12,46.89,47.03,202077.0
2021-08-02 11:10:00,47.03,47.06,46.78,46.79,214360.0,47.03,47.06,46.78,46.79,214360.0
2021-08-02 11:20:00,46.79,47.05,46.75,47.01,215898.0,46.79,47.05,46.75,47.01,215898.0
2021-08-02 11:30:00,47.03,47.07,46.88,46.96,183299.0,47.03,47.07,46.88,46.96,183299.0
2021-08-02 11:40:00,46.96,46.98,46.81,46.96,160377.0,46.96,46.98,46.81,46.96,160377.0
2021-08-02 11:50:00,46.96,46.96,46.68,46.69,141488.0,46.96,46.96,46.68,46.69,141488.0
2021-08-02 12:00:00,46.69,46.78,46.57,46.58,183719.0,46.69,46.78,46.57,46.58,183719.0
2021-08-02 12:10:00,46.57,46.75,46.55,46.75,127355.0,46.57,46.75,46.55,46.75,127355.0
2021-08-02 12:20:00,46.74,46.76,46.6,46.71,91864.0,46.74,46.76,46.6,46.71,91864.0
2021-08-02 12:30:00,46.7,46.85,46.69,46.81,104011.0,46.7,46.85,46.69,46.81,104011.0
2021-08-02 12:40:00,46.82,46.82,46.73,46.81,95186.0,46.82,46.82,46.73,46.81,95186.0
2021-08-02 12:50:00,46.8,46.84,46.73,46.77,97598.0,46.8,46.84,46.73,46.77,97598.0
2021-08-02 13:00:00,46.78,46.86,46.65,46.69,128348.0,46.78,46.86,46.65,46.69,128348.0
2021-08-02 13:10:00,46.68,46.79,46.63,46.72,106890.0,46.68,46.79,46.63,46.72,106890.0
2021-08-02 13:20:00,46.73,46.74,46.61,46.68,112670.0,46.73,46.74,46.61,46.68,112670.0
2021-08-02 13:30:00,46.68,46.79,46.63,46.76,73347.0,46.68,46.79,46.63,46.76,73347.0
2021-08-02 13:40:00,46.75,46.82,46.65,46.7,84248.0,46.75,46.82,46.65,46.7,84248.0
2021-08-02 13:50:00,46.69,46.71,46.6,46.69,87233.0,46.69,46.71,46.6,46.69,87233.0
2021-08-02 14:00:00,46.7,46.81,46.63,46.76,122685.0,46.7,46.81,46.63,46.76,122685.0
2021-08-02 14:10:00,46.76,46.93,46.75,46.82,177067.0,46.76,46.93,46.75,46.82,177067.0
2021-08-02 14:20:00,46.83,46.84,46.7,46.73,98220.0,46.83,46.84,46.7,46.73,98220.0
2021-08-02 14:30:00,46.72,46.79,46.7,46.74,76455.0,46.72,46.79,46.7,46.74,76455.0
2021-08-02 14:40:00,46.74,46.76,46.65,46.66,95578.0,46.74,46.76,46.65,46.66,95578.0
2021-08-02 14:50:00,46.66,46.67,46.58,46.64,132944.0,46.66,46.67,46.58,46.64,132944.0
2021-08-02 15:00:00,46.63,46.69,46.53,46.54,104141.0,46.63,46.69,46.53,46.54,104141.0
2021-08-02 15:10:00,46.53,46.58,46.49,46.58,229198.0,46.53,46.58,46.49,46.58,229198.0
2021-08-02 15:20:00,46.58,46.58,46.32,46.35,206019.0,46.58,46.58,46.32,46.35,206019.0
2021-08-02 15:30:00,46.34,46.35,46.23,46.23,239084.0,46.34,46.35,46.23,46.23,239084.0
2021-08-02 15:40:00,46.23,46.26,46.09,46.1,326868.0,46.23,46.26,46.09,46.1,326868.0
2021-08-02 15:50:00,46.1,46.21,45.95,46.06,863068.0,46.1,46.21,45.95,46.06,863068.0
2021-08-03 09:30:00,46.12,46.16,45.11,45.18,873215.0,46.12,46.16,45.11,45.18,873215.0
2021-08-03 09:40:00,45.18,45.29,44.61,44.69,953208.0,45.18,45.29,44.61,44.69,953208.0
2021-08-03 09:50:00,44.68,45.3,44.63,45.14,715165.0,44.68,45.3,44.63,45.14,715165.0
2021-08-03 10:00:00,45.14,45.32,44.8,44.85,586331.0,45.14,45.32,44.8,44.85,586331.0
2021-08-03 10:10:00,44.86,45.36,44.7,45.27,490349.0,44.86,45.36,44.7,45.27,490349.0
2021-08-03 10:20:00,45.26,45.33,44.99,45.2,736695.0,45.26,45.33,44.99,45.2,736695.0
2021-08-03 10:30:00,45.2,45.33,44.94,45.31,447307.0,45.2,45.33,44.94,45.31,447307.0
2021-08-03 10:40:00,45.3,45.56,45.24,45.54,312902.0,45.3,45.56,45.24,45.54,312902.0
2021-08-03 10:50:00,45.54,45.63,45.11,45.11,283540.0,45.54,45.63,45.11,45.11,283540.0
2021-08-03 11:00:00,45.1,45.39,45.1,45.35,245036.0,45.1,45.39,45.1,45.35,245036.0
2021-08-03 11:10:00,45.36,45.44,45.25,45.29,195587.0,45.36,45.44,45.25,45.29,195587.0
2021-08-03 11:20:00,45.29,45.44,45.22,45.41,199020.0,45.29,45.44,45.22,45.41,199020.0
2021-08-03 11:30:00,45.42,45.74,45.38,45.72,216174.0,45.42,45.74,45.38,45.72,216174.0
2021-08-03 11:40:00,45.73,45.9,45.7,45.72,424505.0,45.73,45.9,45.7,45.72,424505.0
2021-08-03 11:50:00,45.71,45.76,45.53,45.59,186344.0,45.71,45.76,45.53,45.59,186344.0
2021-08-03 12:00:00,45.6,45.7,45.53,45.66,150233.0,45.6,45.7,45.53,45.66,150233.0
2021-08-03 12:10:00,45.67,45.86,45.66,45.77,180801.0,45.67,45.86,45.66,45.77,180801.0
2021-08-03 12:20:00,45.76,45.77,45.64,45.72,94405.0,45.76,45.77,45.64,45.72,94405.0
2021-08-03 12:30:00,45.71,45.72,45.58,45.7,108413.0,45.71,45.72,45.58,45.7,108413.0
2021-08-03 12:40:00,45.71,45.76,45.68,45.71,65376.0,45.71,45.76,45.68,45.71,65376.0
2021-08-03 12:50:00,45.72,45.86,45.71,45.77,115378.0,45.72,45.86,45.71,45.77,115378.0
2021-08-03 13:00:00,45.78,45.81,45.7,45.73,69045.0,45.78,45.81,45.7,45.73,69045.0
2021-08-03 13:10:00,45.73,45.75,45.64,45.67,109938.0,45.73,45.75,45.64,45.67,109938.0
2021-08-03 13:20:00,45.67,45.69,45.52,45.67,120314.0,45.67,45.69,45.52,45.67,120314.0
2021-08-03 13:30:00,45.66,45.74,45.63,45.71,140723.0,45.66,45.74,45.63,45.71,140723.0
2021-08-03 13:40:00,45.7,45.86,45.7,45.82,127716.0,45.7,45.86,45.7,45.82,127716.0
2021-08-03 13:50:00,45.83,46.03,45.83,45.96,138322.0,45.83,46.03,45.83,45.96,138322.0
2021-08-03 14:00:00,45.96,45.97,45.86,45.89,111539.0,45.96,45.97,45.86,45.89,111539.0
2021-08-03 14:10:00,45.89,45.95,45.81,45.86,111094.0,45.89,45.95,45.81,45.86,111094.0
2021-08-03 14:20:00,45.86,45.93,45.82,45.91,108078.0,45.86,45.93,45.82,45.91,108078.0
2021-08-03 14:30:00,45.91,46.06,45.88,46.02,131174.0,45.91,46.06,45.88,46.02,131174.0
2021-08-03 14:40:00,46.03,46.07,45.89,45.91,126684.0,46.03,46.07,45.89,45.91,126684.0
2021-08-03 14:50:00,45.9,45.99,45.87,45.95,133469.0,45.9,45.99,45.87,45.95,133469.0
2021-08-03 15:00:00,45.95,46.16,45.93,46.15,139502.0,45.95,46.16,45.93,46.15,139502.0
2021-08-03 15:10:00,46.16,46.18,46.0,46.01,157534.0,46.16,46.18,46.0,46.01,157534.0
2021-08-03 15:20:00,46.01,46.22,45.99,46.21,227323.0,46.01,46.22,45.99,46.21,227323.0
2021-08-03 15:30:00,46.21,46.38,46.17,46.33,273322.0,46.21,46.38,46.17,46.33,273322.0
2021-08-03 15:40:00,46.33,46.54,46.32,46.53,363238.0,46.33,46.54,46.32,46.53,363238.0
2021-08-03 15:50:00,46.53,46.57,46.45,46.54,633935.0,46.53,46.57,46.45,46.54,633935.0
2021-08-04 09:30:00,45.52,46.47,45.2,46.12,1057546.0,45.52,46.47,45.2,46.12,1057546.0
2021-08-04 09:40:00,46.09,46.1,45.34,45.46,590762.0,46.09,46.1,45.34,45.46,590762.0
2021-08-04 09:50:00,45.46,45.58,45.32,45.43,437959.0,45.46,45.58,45.32,45.43,437959.0
2021-08-04 10:00:00,45.42,45.66,45.41,45.64,323083.0,45.42,45.66,45.41,45.64,323083.0
2021-08-04 10:10:00,45.65,46.12,45.64,46.02,437000.0,45.65,46.12,45.64,46.02,437000.0
2021-08-04 10:20:00,46.02,46.15,45.84,46.12,312878.0,46.02,46.15,45.84,46.12,312878.0
2021-08-04 10:30:00,46.1,46.15,45.6,45.85,461129.0,46.1,46.15,45.6,45.85,461129.0
2021-08-04 10:40:00,45.87,46.34,45.81,46.21,365258.0,45.87,46.34,45.81,46.21,365258.0
2021-08-04 10:50:00,46.21,46.35,46.03,46.08,242733.0,46.21,46.35,46.03,46.08,242733.0
2021-08-04 11:00:00,46.08,46.41,45.97,46.4,179376.0,46.08,46.41,45.97,46.4,179376.0
2021-08-04 11:10:00,46.41,46.65,46.4,46.58,326573.0,46.41,46.65,46.4,46.58,326573.0
2021-08-04 11:20:00,46.57,46.57,46.3,46.31,232091.0,46.57,46.57,46.3,46.31,232091.0
2021-08-04 11:30:00,46.3,46.31,46.03,46.11,247195.0,46.3,46.31,46.03,46.11,247195.0
2021-08-04 11:40:00,46.11,46.13,45.83,45.84,181744.0,46.11,46.13,45.83,45.84,181744.0
2021-08-04 11:50:00,45.84,45.84,45.61,45.64,209135.0,45.84,45.84,45.61,45.64,209135.0
2021-08-04 12:00:00,45.64,45.69,45.58,45.64,145700.0,45.64,45.69,45.58,45.64,145700.0
2021-08-04 12:10:00,45.62,45.63,45.42,45.45,285039.0,45.62,45.63,45.42,45.45,285039.0
2021-08-04 12:20:00,45.44,45.47,45.3,45.34,276944.0,45.44,45.47,45.3,45.34,276944.0
2021-08-04 12:30:00,45.34,45.4,45.22,45.36,223743.0,45.34,45.4,45.22,45.36,223743.0
2021-08-04 12:40:00,45.34,45.41,45.17,45.27,223442.0,45.34,45.41,45.17,45.27,223442.0
2021-08-04 12:50:00,45.26,45.3,45.16,45.18,161207.0,45.26,45.3,45.16,45.18,161207.0
2021-08-04 13:00:00,45.18,45.26,45.11,45.18,232861.0,45.18,45.26,45.11,45.18,232861.0
2021-08-04 13:10:00,45.18,45.32,45.08,45.21,216426.0,45.18,45.32,45.08,45.21,216426.0
2021-08-04 13:20:00,45.21,45.23,45.08,45.08,137505.0,45.21,45.23,45.08,45.08,137505.0
2021-08-04 13:30:00,45.09,45.15,45.0,45.03,160834.0,45.09,45.15,45.0,45.03,160834.0
2021-08-04 13:40:00,45.03,45.11,44.9,44.99,276482.0,45.03,45.11,44.9,44.99,276482.0
2021-08-04 13:50:00,44.98,45.1,44.9,45.08,181076.0,44.98,45.1,44.9,45.08,181076.0
2021-08-04 14:00:00,45.08,45.14,44.98,45.07,232791.0,45.08,45.14,44.98,45.07,232791.0
2021-08-04 14:10:00,45.07,45.12,45.03,45.08,137129.0,45.07,45.12,45.03,45.08,137129.0
2021-08-04 14:20:00,45.08,45.16,45.05,45.1,119080.0,45.08,45.16,45.05,45.1,119080.0
2021-08-04 14:30:00,45.11,45.2,45.06,45.17,115094.0,45.11,45.2,45.06,45.17,115094.0
2021-08-04 14:40:00,45.19,45.25,45.13,45.25,117242.0,45.19,45.25,45.13,45.25,117242.0
2021-08-04 14:50:00,45.25,45.49,45.22,45.43,193814.0,45.25,45.49,45.22,45.43,193814.0
2021-08-04 15:00:00,45.43,45.44,45.35,45.39,122643.0,45.43,45.44,45.35,45.39,122643.0
2021-08-04 15:10:00,45.39,45.41,45.27,45.3,172868.0,45.39,45.41,45.27,45.3,172868.0
2021-08-04 15:20:00,45.29,45.36,45.23,45.34,176874.0,45.29,45.36,45.23,45.34,176874.0
2021-08-04 15:30:00,45.33,45.42,45.27,45.36,136742.0,45.33,45.42,45.27,45.36,136742.0
2021-08-04 15:40:00,45.36,45.37,45.28,45.29,172069.0,45.36,45.37,45.28,45.29,172069.0
2021-08-04 15:50:00,45.3,45.35,45.26,45.28,387400.0,45.3,45.35,45.26,45.28,387400.0
2021-08-05 09:30:00,45.52,46.06,45.38,45.58,819107.0,45.52,46.06,45.38,45.58,819107.0
2021-08-05 09:40:00,45.6,45.99,45.57,45.73,667827.0,45.6,45.99,45.57,45.73,667827.0
2021-08-05 09:50:00,45.73,46.34,45.7,46.29,605971.0,45.73,46.34,45.7,46.29,605971.0
2021-08-05 10:00:00,46.3,46.48,46.13,46.35,500877.0,46.3,46.48,46.13,46.35,500877.0
2021-08-05 10:10:00,46.37,46.39,46.03,46.14,370879.0,46.37,46.39,46.03,46.14,370879.0
2021-08-05 10:20:00,46.13,46.66,46.1,46.46,356874.0,46.13,46.66,46.1,46.46,356874.0
2021-08-05 10:30:00,46.46,46.75,46.44,46.63,482642.0,46.46,46.75,46.44,46.63,482642.0
2021-08-05 10:40:00,46.62,46.72,46.44,46.65,345071.0,46.62,46.72,46.44,46.65,345071.0
2021-08-05 10:50:00,46.66,46.87,46.63,46.86,322633.0,46.66,46.87,46.63,46.86,322633.0
2021-08-05 11:00:00,46.85,47.0,46.73,46.98,299696.0,46.85,47.0,46.73,46.98,299696.0
2021-08-05 11:10:00,46.98,47.1,46.93,47.05,210777.0,46.98,47.1,46.93,47.05,210777.0
2021-08-05 11:20:00,47.05,47.26,47.04,47.21,344552.0,47.05,47.26,47.04,47.21,344552.0
2021-08-05 11:30:00,47.21,47.28,47.13,47.14,211966.0,47.21,47.28,47.13,47.14,211966.0
2021-08-05 11:40:00,47.13,47.17,46.96,47.03,222764.0,47.13,47.17,46.96,47.03,222764.0
2021-08-05 11:50:00,47.03,47.2,47.02,47.17,193074.0,47.03,47.2,47.02,47.17,193074.0
2021-08-05 12:00:00,47.17,47.3,47.16,47.27,236863.0,47.17,47.3,47.16,47.27,236863.0
2021-08-05 12:10:00,47.26,47.33,47.18,47.19,167023.0,47.26,47.33,47.18,47.19,167023.0
2021-08-05 12:20:00,47.19,47.28,47.06,47.08,144465.0,47.19,47.28,47.06,47.08,144465.0
2021-08-05 12:30:00,47.08,47.14,46.97,47.02,151118.0,47.08,47.14,46.97,47.02,151118.0
2021-08-05 12:40:00,47.02,47.09,46.97,47.08,87468.0,47.02,47.09,46.97,47.08,87468.0
2021-08-05 12:50:00,47.08,47.12,47.0,47.03,96276.0,47.08,47.12,47.0,47.03,96276.0
2021-08-05 13:00:00,47.03,47.24,47.01,47.21,150668.0,47.03,47.24,47.01,47.21,150668.0
2021-08-05 13:10:00,47.21,47.27,47.14,47.24,96839.0,47.21,47.27,47.14,47.24,96839.0
2021-08-05 13:20:00,47.25,47.35,47.2,47.34,168068.0,47.25,47.35,47.2,47.34,168068.0
2021-08-05 13:30:00,47.34,47.46,47.29,47.45,166668.0,47.34,47.46,47.29,47.45,166668.0
2021-08-05 13:40:00,47.45,47.63,47.44,47.63,266733.0,47.45,47.63,47.44,47.63,266733.0
2021-08-05 13:50:00,47.63,47.67,47.48,47.5,480994.0,47.63,47.67,47.48,47.5,480994.0
2021-08-05 14:00:00,47.49,47.5,47.27,47.28,212101.0,47.49,47.5,47.27,47.28,212101.0
2021-08-05 14:10:00,47.29,47.35,47.26,47.32,141025.0,47.29,47.35,47.26,47.32,141025.0
2021-08-05 14:20:00,47.32,47.39,47.26,47.39,192703.0,47.32,47.39,47.26,47.39,192703.0
2021-08-05 14:30:00,47.38,47.48,47.35,47.35,168005.0,47.38,47.48,47.35,47.35,168005.0
2021-08-05 14:40:00,47.36,47.37,47.23,47.27,118368.0,47.36,47.37,47.23,47.27,118368.0
2021-08-05 14:50:00,47.27,47.36,47.22,47.25,144352.0,47.27,47.36,47.22,47.25,144352.0
2021-08-05 15:00:00,47.26,47.42,47.24,47.38,123653.0,47.26,47.42,47.24,47.38,123653.0
2021-08-05 15:10:00,47.38,47.38,47.3,47.36,122046.0,47.38,47.38,47.3,47.36,122046.0
2021-08-05 15:20:00,47.37,47.46,47.36,47.39,265266.0,47.37,47.46,47.36,47.39,265266.0
2021-08-05 15:30:00,47.38,47.4,47.2,47.25,221680.0,47.38,47.4,47.2,47.25,221680.0
2021-08-05 15:40:00,47.24,47.27,47.15,47.2,269630.0,47.24,47.27,47.15,47.2,269630.0
2021-08-05 15:50:00,47.19,47.26,47.15,47.23,540158.0,47.19,47.26,47.15,47.23,540158.0
2021-08-06 09:30:00,47.74,48.13,46.88,47.29,999459.0,47.74,48.13,46.88,47.29,999459.0
2021-08-06 09:40:00,47.28,47.63,47.13,47.33,507647.0,47.28,47.63,47.13,47.33,507647.0
2021-08-06 09:50:00,47.32,47.45,46.99,47.2,455742.0,47.32,47.45,46.99,47.2,455742.0
2021-08-06 10:00:00,47.18,47.45,46.92,46.92,304070.0,47.18,47.45,46.92,46.92,304070.0
2021-08-06 10:10:00,46.93,47.32,46.85,47.18,406785.0,46.93,47.32,46.85,47.18,406785.0
2021-08-06 10:20:00,47.17,47.24,47.03,47.11,155647.0,47.17,47.24,47.03,47.11,155647.0
2021-08-06 10:30:00,47.11,47.21,46.84,46.88,207905.0,47.11,47.21,46.84,46.88,207905.0
2021-08-06 10:40:00,46.88,47.03,46.79,46.93,266704.0,46.88,47.03,46.79,46.93,266704.0
2021-08-06 10:50:00,46.92,47.04,46.9,46.98,137308.0,46.92,47.04,46.9,46.98,137308.0
2021-08-06 11:00:00,46.97,47.05,46.86,46.93,169251.0,46.97,47.05,46.86,46.93,169251.0
2021-08-06 11:10:00,46.92,47.2,46.84,47.2,197202.0,46.92,47.2,46.84,47.2,197202.0
2021-08-06 11:20:00,47.2,47.44,46.58,46.97,936304.0,47.2,47.44,46.58,46.97,936304.0
2021-08-06 11:30:00,46.94,47.05,46.83,46.93,338312.0,46.94,47.05,46.83,46.93,338312.0
2021-08-06 11:40:00,46.93,47.03,46.88,46.97,123304.0,46.93,47.03,46.88,46.97,123304.0
2021-08-06 11:50:00,46.98,47.15,46.96,47.14,130613.0,46.98,47.15,46.96,47.14,130613.0
2021-08-06 12:00:00,47.15,47.18,47.07,47.14,81362.0,47.15,47.18,47.07,47.14,81362.0
2021-08-06 12:10:00,47.16,47.25,47.11,47.25,101410.0,47.16,47.25,47.11,47.25,101410.0
2021-08-06 12:20:00,47.25,47.43,47.24,47.33,145690.0,47.25,47.43,47.24,47.33,145690.0
2021-08-06 12:30:00,47.33,47.34,47.19,47.3,183501.0,47.33,47.34,47.19,47.3,183501.0
2021-08-06 12:40:00,47.3,47.48,47.27,47.45,171795.0,47.3,47.48,47.27,47.45,171795.0
2021-08-06 12:50:00,47.45,47.58,47.42,47.57,109538.0,47.45,47.58,47.42,47.57,109538.0
2021-08-06 13:00:00,47.57,47.64,47.5,47.51,171526.0,47.57,47.64,47.5,47.51,171526.0
2021-08-06 13:10:00,47.51,47.58,47.5,47.54,119833.0,47.51,47.58,47.5,47.54,119833.0
2021-08-06 13:20:00,47.54,47.65,47.51,47.52,121991.0,47.54,47.65,47.51,47.52,121991.0
2021-08-06 13:30:00,47.53,47.58,47.45,47.46,110171.0,47.53,47.58,47.45,47.46,110171.0
2021-08-06 13:40:00,47.45,47.51,47.35,47.38,66583.0,47.45,47.51,47.35,47.38,66583.0
2021-08-06 13:50:00,47.38,47.43,47.34,47.41,64505.0,47.38,47.43,47.34,47.41,64505.0
2021-08-06 14:00:00,47.4,47.44,47.36,47.4,54085.0,47.4,47.44,47.36,47.4,54085.0
2021-08-06 14:10:00,47.41,47.48,47.38,47.45,61889.0,47.41,47.48,47.38,47.45,61889.0
2021-08-06 14:20:00,47.45,47.46,47.36,47.36,71992.0,47.45,47.46,47.36,47.36,71992.0
2021-08-06 14:30:00,47.37,47.38,47.25,47.31,88534.0,47.37,47.38,47.25,47.31,88534.0
2021-08-06 14:40:00,47.31,47.39,47.29,47.32,115008.0,47.31,47.39,47.29,47.32,115008.0
2021-08-06 14:50:00,47.32,47.49,47.32,47.38,140815.0,47.32,47.49,47.32,47.38,140815.0
2021-08-06 15:00:00,47.37,47.38,47.27,47.38,79998.0,47.37,47.38,47.27,47.38,79998.0
2021-08-06 15:10:00,47.37,47.43,47.35,47.42,77978.0,47.37,47.43,47.35,47.42,77978.0
2021-08-06 15:20:00,47.42,47.55,47.42,47.5,128994.0,47.42,47.55,47.42,47.5,128994.0
2021-08-06 15:30:00,47.5,47.56,47.47,47.55,163049.0,47.5,47.56,47.47,47.55,163049.0
2021-08-06 15:40:00,47.54,47.57,47.48,47.51,189048.0,47.54,47.57,47.48,47.51,189048.0
2021-08-06 15:50:00,47.52,47.64,47.51,47.62,397495.0,47.52,47.64,47.51,47.62,397495.0
2021-08-09 09:30:00,46.93,47.0,46.02,46.15,1058704.0,46.93,47.0,46.02,46.15,1058704.0
2021-08-09 09:40:00,46.15,46.23,45.72,45.79,691816.0,46.15,46.23,45.72,45.79,691816.0
2021-08-09 09:50:00,45.78,45.98,45.53,45.97,991031.0,45.78,45.98,45.53,45.97,991031.0
2021-08-09 10:00:00,45.96,46.15,45.76,45.77,558708.0,45.96,46.15,45.76,45.77,558708.0
2021-08-09 10:10:00,45.77,45.83,45.57,45.72,447351.0,45.77,45.83,45.57,45.72,447351.0
2021-08-09 10:20:00,45.72,45.93,45.71,45.8,366020.0,45.72,45.93,45.71,45.8,366020.0
2021-08-09 10:30:00,45.8,45.9,45.71,45.76,241999.0,45.8,45.9,45.71,45.76,241999.0
2021-08-09 10:40:00,45.76,45.9,45.69,45.81,208068.0,45.76,45.9,45.69,45.81,208068.0
2021-08-09 10:50:00,45.8,46.12,45.79,46.08,364281.0,45.8,46.12,45.79,46.08,364281.0
2021-08-09 11:00:00,46.08,46.21,46.02,46.17,269894.0,46.08,46.21,46.02,46.17,269894.0
2021-08-09 11:10:00,46.16,46.33,46.15,46.28,319553.0,46.16,46.33,46.15,46.28,319553.0
2021-08-09 11:20:00,46.28,46.36,46.21,46.34,198210.0,46.28,46.36,46.21,46.34,198210.0
2021-08-09 11:30:00,46.33,46.39,46.3,46.36,131458.0,46.33,46.39,46.3,46.36,131458.0
2021-08-09 11:40:00,46.35,46.4,46.31,46.39,203846.0,46.35,46.4,46.31,46.39,203846.0
2021-08-09 11:50:00,46.38,46.39,46.2,46.25,174798.0,46.38,46.39,46.2,46.25,174798.0
2021-08-09 12:00:00,46.26,46.28,46.08,46.17,201547.0,46.26,46.28,46.08,46.17,201547.0
2021-08-09 12:10:00,46.18,46.26,46.1,46.13,171916.0,46.18,46.26,46.1,46.13,171916.0
2021-08-09 12:20:00,46.12,46.16,46.05,46.07,171582.0,46.12,46.16,46.05,46.07,171582.0
2021-08-09 12:30:00,46.07,46.22,46.06,46.12,248580.0,46.07,46.22,46.06,46.12,248580.0
2021-08-09 12:40:00,46.11,46.12,45.96,46.0,220782.0,46.11,46.12,45.96,46.0,220782.0
2021-08-09 12:50:00,46.0,46.11,45.99,46.04,90878.0,46.0,46.11,45.99,46.04,90878.0
2021-08-09 13:00:00,46.04,46.13,46.02,46.11,81896.0,46.04,46.13,46.02,46.11,81896.0
2021-08-09 13:10:00,46.12,46.13,46.04,46.06,92455.0,46.12,46.13,46.04,46.06,92455.0
2021-08-09 13:20:00,46.07,46.24,46.07,46.19,215415.0,46.07,46.24,46.07,46.19,215415.0
2021-08-09 13:30:00,46.19,46.33,46.18,46.27,223552.0,46.19,46.33,46.18,46.27,223552.0
2021-08-09 13:40:00,46.26,46.43,46.26,46.37,110300.0,46.26,46.43,46.26,46.37,110300.0
2021-08-09 13:50:00,46.37,46.37,46.24,46.28,184168.0,46.37,46.37,46.24,46.28,184168.0
2021-08-09 14:00:00,46.28,46.55,46.28,46.55,278927.0,46.28,46.55,46.28,46.55,278927.0
2021-08-09 14:10:00,46.55,46.62,46.51,46.55,235270.0,46.55,46.62,46.51,46.55,235270.0
2021-08-09 14:20:00,46.55,46.56,46.41,46.44,154411.0,46.55,46.56,46.41,46.44,154411.0
2021-08-09 14:30:00,46.44,46.55,46.42,46.51,106446.0,46.44,46.55,46.42,46.51,106446.0
2021-08-09 14:40:00,46.51,46.55,46.45,46.47,83231.0,46.51,46.55,46.45,46.47,83231.0
2021-08-09 14:50:00,46.47,46.6,46.45,46.58,121465.0,46.47,46.6,46.45,46.58,121465.0
2021-08-09 15:00:00,46.57,46.6,46.49,46.5,83618.0,46.57,46.6,46.49,46.5,83618.0
2021-08-09 15:10:00,46.51,46.61,46.5,46.58,104297.0,46.51,46.61,46.5,46.58,104297.0
2021-08-09 15:20:00,46.58,46.58,46.43,46.45,92041.0,46.58,46.58,46.43,46.45,92041.0
2021-08-09 15:30:00,46.46,46.54,46.46,46.49,113355.0,46.46,46.54,46.46,46.49,113355.0
2021-08-09 15:40:00,46.5,46.5,46.35,46.38,258031.0,46.5,46.5,46.35,46.38,258031.0
2021-08-09 15:50:00,46.37,46.46,46.34,46.45,647283.0,46.37,46.46,46.34,46.45,647283.0
2021-08-10 09:30:00,46.37,46.96,46.17,46.73,622448.0,46.37,46.96,46.17,46.73,622448.0
2021-08-10 09:40:00,46.71,46.79,46.17,46.46,390180.0,46.71,46.79,46.17,46.46,390180.0
2021-08-10 09:50:00,46.45,46.81,46.35,46.71,301008.0,46.45,46.81,46.35,46.71,301008.0
2021-08-10 10:00:00,46.75,47.04,46.6,47.03,431384.0,46.75,47.04,46.6,47.03,431384.0
2021-08-10 10:10:00,47.03,47.18,46.94,47.06,444580.0,47.03,47.18,46.94,47.06,444580.0
2021-08-10 10:20:00,47.07,47.11,46.87,47.05,211684.0,47.07,47.11,46.87,47.05,211684.0
2021-08-10 10:30:00,47.07,47.28,46.96,47.26,312445.0,47.07,47.28,46.96,47.26,312445.0
2021-08-10 10:40:00,47.25,47.34,47.15,47.29,322236.0,47.25,47.34,47.15,47.29,322236.0
2021-08-10 10:50:00,47.29,47.39,47.23,47.37,390512.0,47.29,47.39,47.23,47.37,390512.0
2021-08-10 11:00:00,47.37,47.46,47.15,47.37,378556.0,47.37,47.46,47.15,47.37,378556.0
2021-08-10 11:10:00,47.36,47.4,47.24,47.35,160125.0,47.36,47.4,47.24,47.35,160125.0
2021-08-10 11:20:00,47.34,47.63,47.3,47.61,210319.0,47.34,47.63,47.3,47.61,210319.0
2021-08-10 11:30:00,47.61,47.62,47.4,47.44,202937.0,47.61,47.62,47.4,47.44,202937.0
2021-08-10 11:40:00,47.43,47.51,47.36,47.41,122096.0,47.43,47.51,47.36,47.41,122096.0
2021-08-10 11:50:00,47.41,47.44,47.32,47.43,97039.0,47.41,47.44,47.32,47.43,97039.0
2021-08-10 12:00:00,47.42,47.48,47.4,47.46,82264.0,47.42,47.48,47.4,47.46,82264.0
2021-08-10 12:10:00,47.46,47.47,47.3,47.36,99568.0,47.46,47.47,47.3,47.36,99568.0
2021-08-10 12:20:00,47.37,47.42,47.32,47.4,73870.0,47.37,47.42,47.32,47.4,73870.0
2021-08-10 12:30:00,47.4,47.59,47.4,47.5,144984.0,47.4,47.59,47.4,47.5,144984.0
2021-08-10 12:40:00,47.5,47.53,47.42,47.43,105656.0,47.5,47.53,47.42,47.43,105656.0
2021-08-10 12:50:00,47.43,47.54,47.38,47.53,102387.0,47.43,47.54,47.38,47.53,102387.0
2021-08-10 13:00:00,47.53,47.65,47.46,47.64,183240.0,47.53,47.65,47.46,47.64,183240.0
2021-08-10 13:10:00,47.64,47.88,47.62,47.86,397239.0,47.64,47.88,47.62,47.86,397239.0
2021-08-10 13:20:00,47.86,48.04,47.83,47.97,372799.0,47.86,48.04,47.83,47.97,372799.0
2021-08-10 13:30:00,47.97,48.12,47.97,48.08,428014.0,47.97,48.12,47.97,48.08,428014.0
2021-08-10 13:40:00,48.08,48.24,47.91,47.98,865243.0,48.08,48.24,47.91,47.98,865243.0
2021-08-10 13:50:00,47.98,48.13,47.93,48.07,151461.0,47.98,48.13,47.93,48.07,151461.0
2021-08-10 14:00:00,48.07,48.17,47.93,47.96,184793.0,48.07,48.17,47.93,47.96,184793.0
2021-08-10 14:10:00,47.96,47.97,47.83,47.85,188204.0,47.96,47.97,47.83,47.85,188204.0
2021-08-10 14:20:00,47.84,47.88,47.76,47.86,162421.0,47.84,47.88,47.76,47.86,162421.0
2021-08-10 14:30:00,47.86,47.98,47.86,47.93,168901.0,47.86,47.98,47.86,47.93,168901.0
2021-08-10 14:40:00,47.94,48.13,47.93,48.11,139149.0,47.94,48.13,47.93,48.11,139149.0
2021-08-10 14:50:00,48.11,48.14,48.06,48.08,121603.0,48.11,48.14,48.06,48.08,121603.0
2021-08-10 15:00:00,48.07,48.12,47.97,48.01,158616.0,48.07,48.12,47.97,48.01,158616.0
2021-08-10 15:10:00,48.0,48.04,47.91,47.93,133561.0,48.0,48.04,47.91,47.93,133561.0
2021-08-10 15:20:00,47.94,47.94,47.84,47.86,161090.0,47.94,47.94,47.84,47.86,161090.0
2021-08-10 15:30:00,47.86,47.91,47.73,47.76,162259.0,47.86,47.91,47.73,47.76,162259.0
2021-08-10 15:40:00,47.77,47.78,47.62,47.66,259248.0,47.77,47.78,47.62,47.66,259248.0
2021-08-10 15:50:00,47.66,47.78,47.63,47.68,735435.0,47.66,47.78,47.63,47.68,735435.0
2021-08-11 09:30:00,47.14,47.27,46.46,47.19,1031549.0,47.14,47.27,46.46,47.19,1031549.0
2021-08-11 09:40:00,47.21,47.91,46.96,47.8,1067597.0,47.21,47.91,46.96,47.8,1067597.0
2021-08-11 09:50:00,47.8,47.97,47.55,47.95,458913.0,47.8,47.97,47.55,47.95,458913.0
2021-08-11 10:00:00,47.92,48.2,47.87,47.97,416191.0,47.92,48.2,47.87,47.97,416191.0
2021-08-11 10:10:00,47.96,48.06,47.75,47.81,521810.0,47.96,48.06,47.75,47.81,521810.0
2021-08-11 10:20:00,47.81,47.88,47.63,47.66,261115.0,47.81,47.88,47.63,47.66,261115.0
2021-08-11 10:30:00,47.64,47.64,47.24,47.59,504611.0,47.64,47.64,47.24,47.59,504611.0
2021-08-11 10:40:00,47.59,47.84,47.56,47.81,262908.0,47.59,47.84,47.56,47.81,262908.0
2021-08-11 10:50:00,47.8,47.81,47.62,47.68,148829.0,47.8,47.81,47.62,47.68,148829.0
2021-08-11 11:00:00,47.7,47.76,47.35,47.41,202033.0,47.7,47.76,47.35,47.41,202033.0
2021-08-11 11:10:00,47.41,47.42,47.23,47.35,214988.0,47.41,47.42,47.23,47.35,214988.0
2021-08-11 11:20:00,47.37,47.55,47.36,47.44,199849.0,47.37,47.55,47.36,47.44,199849.0
2021-08-11 11:30:00,47.43,47.55,47.38,47.51,124560.0,47.43,47.55,47.38,47.51,124560.0
2021-08-11 11:40:00,47.51,47.6,47.41,47.52,121693.0,47.51,47.6,47.41,47.52,121693.0
2021-08-11 11:50:00,47.52,47.56,47.38,47.5,113895.0,47.52,47.56,47.38,47.5,113895.0
2021-08-11 12:00:00,47.5,47.65,47.45,47.61,109046.0,47.5,47.65,47.45,47.61,109046.0
2021-08-11 12:10:00,47.6,47.68,47.56,47.57,97438.0,47.6,47.68,47.56,47.57,97438.0
2021-08-11 12:20:00,47.56,47.72,47.52,47.7,167277.0,47.56,47.72,47.52,47.7,167277.0
2021-08-11 12:30:00,47.7,47.86,47.7,47.85,134964.0,47.7,47.86,47.7,47.85,134964.0
2021-08-11 12:40:00,47.85,47.91,47.78,47.84,155974.0,47.85,47.91,47.78,47.84,155974.0
2021-08-11 12:50:00,47.86,47.98,47.84,47.96,167332.0,47.86,47.98,47.84,47.96,167332.0
2021-08-11 13:00:00,47.96,48.07,47.92,48.03,238358.0,47.96,48.07,47.92,48.03,238358.0
2021-08-11 13:10:00,48.03,48.09,47.98,48.07,176349.0,48.03,48.09,47.98,48.07,176349.0
2021-08-11 13:20:00,48.06,48.23,48.02,48.05,386944.0,48.06,48.23,48.02,48.05,386944.0
2021-08-11 13:30:00,48.06,48.16,48.03,48.1,138645.0,48.06,48.16,48.03,48.1,138645.0
2021-08-11 13:40:00,48.11,48.22,48.09,48.18,309899.0,48.11,48.22,48.09,48.18,309899.0
2021-08-11 13:50:00,48.19,48.22,48.03,48.05,195784.0,48.19,48.22,48.03,48.05,195784.0
2021-08-11 14:00:00,48.04,48.12,47.98,48.07,126647.0,48.04,48.12,47.98,48.07,126647.0
2021-08-11 14:10:00,48.08,48.09,48.01,48.03,66448.0,48.08,48.09,48.01,48.03,66448.0
2021-08-11 14:20:00,48.03,48.09,48.01,48.04,76898.0,48.03,48.09,48.01,48.04,76898.0
2021-08-11 14:30:00,48.05,48.06,47.94,48.02,99870.0,48.05,48.06,47.94,48.02,99870.0
2021-08-11 14:40:00,48.02,48.14,47.98,48.13,122055.0,48.02,48.14,47.98,48.13,122055.0
2021-08-11 14:50:00,48.13,48.22,48.08,48.19,145015.0,48.13,48.22,48.08,48.19,145015.0
2021-08-11 15:00:00,48.19,48.29,48.17,48.28,203845.0,48.19,48.29,48.17,48.28,203845.0
2021-08-11 15:10:00,48.27,48.41,48.26,48.31,228378.0,48.27,48.41,48.26,48.31,228378.0
2021-08-11 15:20:00,48.3,48.35,48.23,48.24,175840.0,48.3,48.35,48.23,48.24,175840.0
2021-08-11 15:30:00,48.24,48.24,48.11,48.18,195035.0,48.24,48.24,48.11,48.18,195035.0
2021-08-11 15:40:00,48.18,48.26,48.17,48.2,222594.0,48.18,48.26,48.17,48.2,222594.0
2021-08-11 15:50:00,48.2,48.3,48.18,48.22,626180.0,48.2,48.3,48.18,48.22,626180.0
2021-08-12 09:30:00,47.91,48.01,47.24,47.28,643800.0,47.91,48.01,47.24,47.28,643800.0
2021-08-12 09:40:00,47.29,47.66,47.17,47.17,479112.0,47.29,47.66,47.17,47.17,479112.0
2021-08-12 09:50:00,47.18,47.35,47.14,47.34,291366.0,47.18,47.35,47.14,47.34,291366.0
2021-08-12 10:00:00,47.34,47.54,47.14,47.16,348780.0,47.34,47.54,47.14,47.16,348780.0
2021-08-12 10:10:00,47.16,47.18,46.95,47.04,323239.0,47.16,47.18,46.95,47.04,323239.0
2021-08-12 10:20:00,47.05,47.31,46.99,47.19,251243.0,47.05,47.31,46.99,47.19,251243.0
2021-08-12 10:30:00,47.18,47.2,46.76,46.83,401247.0,47.18,47.2,46.76,46.83,401247.0
2021-08-12 10:40:00,46.83,46.94,46.71,46.93,338097.0,46.83,46.94,46.71,46.93,338097.0
2021-08-12 10:50:00,46.93,46.94,46.74,46.89,198250.0,46.93,46.94,46.74,46.89,198250.0
2021-08-12 11:00:00,46.89,46.89,46.55,46.69,277029.0,46.89,46.89,46.55,46.69,277029.0
2021-08-12 11:10:00,46.7,46.91,46.69,46.89,246340.0,46.7,46.91,46.69,46.89,246340.0
2021-08-12 11:20:00,46.88,47.08,46.79,47.06,263052.0,46.88,47.08,46.79,47.06,263052.0
2021-08-12 11:30:00,47.05,47.12,46.95,47.09,175535.0,47.05,47.12,46.95,47.09,175535.0
2021-08-12 11:40:00,47.1,47.26,47.08,47.17,295945.0,47.1,47.26,47.08,47.17,295945.0
2021-08-12 11:50:00,47.17,47.29,47.08,47.26,153774.0,47.17,47.29,47.08,47.26,153774.0
2021-08-12 12:00:00,47.26,47.46,47.24,47.44,247812.0,47.26,47.46,47.24,47.44,247812.0
2021-08-12 12:10:00,47.45,47.46,47.26,47.26,171976.0,47.45,47.46,47.26,47.26,171976.0
2021-08-12 12:20:00,47.27,47.29,47.13,47.18,108853.0,47.27,47.29,47.13,47.18,108853.0
2021-08-12 12:30:00,47.17,47.2,47.05,47.09,128921.0,47.17,47.2,47.05,47.09,128921.0
2021-08-12 12:40:00,47.09,47.17,47.06,47.14,162626.0,47.09,47.17,47.06,47.14,162626.0
2021-08-12 12:50:00,47.15,47.16,46.97,47.06,116154.0,47.15,47.16,46.97,47.06,116154.0
2021-08-12 13:00:00,47.07,47.1,46.96,46.98,113713.0,47.07,47.1,46.96,46.98,113713.0
2021-08-12 13:10:00,46.97,46.99,46.84,46.94,132481.0,46.97,46.99,46.84,46.94,132481.0
2021-08-12 13:20:00,46.95,46.95,46.87,46.9,94551.0,46.95,46.95,46.87,46.9,94551.0
2021-08-12 13:30:00,46.89,46.99,46.84,46.96,140976.0,46.89,46.99,46.84,46.96,140976.0
2021-08-12 13:40:00,46.95,47.16,46.93,47.03,146174.0,46.95,47.16,46.93,47.03,146174.0
2021-08-12 13:50:00,47.03,47.05,46.93,47.01,158506.0,47.03,47.05,46.93,47.01,158506.0
2021-08-12 14:00:00,47.01,47.07,46.93,47.06,79327.0,47.01,47.07,46.93,47.06,79327.0
2021-08-12 14:10:00,47.07,47.13,47.01,47.04,81264.0,47.07,47.13,47.01,47.04,81264.0
2021-08-12 14:20:00,47.04,47.06,46.92,46.95,91764.0,47.04,47.06,46.92,46.95,91764.0
2021-08-12 14:30:00,46.96,46.96,46.88,46.95,98771.0,46.96,46.96,46.88,46.95,98771.0
2021-08-12 14:40:00,46.95,47.03,46.94,47.02,59374.0,46.95,47.03,46.94,47.02,59374.0
2021-08-12 14:50:00,47.01,47.03,46.93,47.01,70170.0,47.01,47.03,46.93,47.01,70170.0
2021-08-12 15:00:00,47.01,47.07,46.99,46.99,92297.0,47.01,47.07,46.99,46.99,92297.0
2021-08-12 15:10:00,46.99,47.08,46.98,46.99,100583.0,46.99,47.08,46.98,46.99,100583.0
2021-08-12 15:20:00,47.0,47.08,46.97,47.0,163264.0,47.0,47.08,46.97,47.0,163264.0
2021-08-12 15:30:00,47.0,47.19,46.99,47.14,245520.0,47.0,47.19,46.99,47.14,245520.0
2021-08-12 15:40:00,47.14,47.24,47.11,47.22,201331.0,47.14,47.24,47.11,47.22,201331.0
2021-08-12 15:50:00,47.22,47.3,47.21,47.24,392172.0,47.22,47.3,47.21,47.24,392172.0
2021-08-13 09:30:00,47.08,47.38,46.93,47.13,344139.0,47.08,47.38,46.93,47.13,344139.0
2021-08-13 09:40:00,47.11,47.36,47.0,47.05,304837.0,47.11,47.36,47.0,47.05,304837.0
2021-08-13 09:50:00,47.05,47.05,46.76,46.88,300092.0,47.05,47.05,46.76,46.88,300092.0
2021-08-13 10:00:00,46.87,46.93,46.6,46.71,380268.0,46.87,46.93,46.6,46.71,380268.0
2021-08-13 10:10:00,46.71,46.86,46.58,46.73,198930.0,46.71,46.86,46.58,46.73,198930.0
2021-08-13 10:20:00,46.74,46.8,46.65,46.75,142901.0,46.74,46.8,46.65,46.75,142901.0
2021-08-13 10:30:00,46.73,46.86,46.63,46.73,141492.0,46.73,46.86,46.63,46.73,141492.0
2021-08-13 10:40:00,46.72,46.87,46.72,46.81,81608.0,46.72,46.87,46.72,46.81,81608.0
2021-08-13 10:50:00,46.82,46.87,46.72,46.82,81281.0,46.82,46.87,46.72,46.82,81281.0
2021-08-13 11:00:00,46.82,46.93,46.8,46.85,94476.0,46.82,46.93,46.8,46.85,94476.0
2021-08-13 11:10:00,46.84,46.97,46.83,46.87,80330.0,46.84,46.97,46.83,46.87,80330.0
2021-08-13 11:20:00,46.88,46.88,46.76,46.83,71623.0,46.88,46.88,46.76,46.83,71623.0
2021-08-13 11:30:00,46.84,47.04,46.82,46.94,208436.0,46.84,47.04,46.82,46.94,208436.0
2021-08-13 11:40:00,46.95,47.0,46.9,46.93,95609.0,46.95,47.0,46.9,46.93,95609.0
2021-08-13 11:50:00,46.92,47.0,46.87,46.89,75407.0,46.92,47.0,46.87,46.89,75407.0
2021-08-13 12:00:00,46.89,47.0,46.88,46.98,62669.0,46.89,47.0,46.88,46.98,62669.0
2021-08-13 12:10:00,46.98,47.07,46.96,47.06,92747.0,46.98,47.07,46.96,47.06,92747.0
2021-08-13 12:20:00,47.06,47.08,46.99,47.07,108561.0,47.06,47.08,46.99,47.07,108561.0
2021-08-13 12:30:00,47.07,47.21,47.06,47.15,170112.0,47.07,47.21,47.06,47.15,170112.0
2021-08-13 12:40:00,47.15,47.19,47.08,47.16,83472.0,47.15,47.19,47.08,47.16,83472.0
2021-08-13 12:50:00,47.16,47.17,47.08,47.09,59699.0,47.16,47.17,47.08,47.09,59699.0
2021-08-13 13:00:00,47.09,47.14,47.02,47.07,65572.0,47.09,47.14,47.02,47.07,65572.0
2021-08-13 13:10:00,47.07,47.16,47.06,47.15,80552.0,47.07,47.16,47.06,47.15,80552.0
2021-08-13 13:20:00,47.14,47.17,47.08,47.1,56497.0,47.14,47.17,47.08,47.1,56497.0
2021-08-13 13:30:00,47.11,47.12,47.05,47.05,50267.0,47.11,47.12,47.05,47.05,50267.0
2021-08-13 13:40:00,47.06,47.07,46.95,46.97,149403.0,47.06,47.07,46.95,46.97,149403.0
2021-08-13 13:50:00,46.97,47.0,46.9,46.94,99959.0,46.97,47.0,46.9,46.94,99959.0
2021-08-13 14:00:00,46.94,46.94,46.75,46.76,130038.0,46.94,46.94,46.75,46.76,130038.0
2021-08-13 14:10:00,46.76,46.76,46.59,46.63,221806.0,46.76,46.76,46.59,46.63,221806.0
2021-08-13 14:20:00,46.64,46.66,46.49,46.5,274723.0,46.64,46.66,46.49,46.5,274723.0
2021-08-13 14:30:00,46.5,46.55,46.49,46.49,180270.0,46.5,46.55,46.49,46.49,180270.0
2021-08-13 14:40:00,46.5,46.5,46.31,46.35,261363.0,46.5,46.5,46.31,46.35,261363.0
2021-08-13 14:50:00,46.35,46.39,46.32,46.34,147755.0,46.35,46.39,46.32,46.34,147755.0
2021-08-13 15:00:00,46.33,46.44,46.31,46.39,110563.0,46.33,46.44,46.31,46.39,110563.0
2021-08-13 15:10:00,46.38,46.46,46.34,46.43,77370.0,46.38,46.46,46.34,46.43,77370.0
2021-08-13 15:20:00,46.43,46.45,46.29,46.3,115513.0,46.43,46.45,46.29,46.3,115513.0
2021-08-13 15:30:00,46.29,46.39,46.26,46.35,184047.0,46.29,46.39,46.26,46.35,184047.0
2021-08-13 15:40:00,46.36,46.47,46.35,46.46,180944.0,46.36,46.47,46.35,46.46,180944.0
2021-08-13 15:50:00,46.46,46.53,46.39,46.49,610970.0,46.46,46.53,46.39,46.49,610970.0
2021-08-16 09:30:00,45.72,45.91,45.36,45.6,808530.0,45.72,45.91,45.36,45.6,808530.0
2021-08-16 09:40:00,45.6,45.77,45.48,45.71,443083.0,45.6,45.77,45.48,45.71,443083.0
2021-08-16 09:50:00,45.7,45.71,45.22,45.3,373550.0,45.7,45.71,45.22,45.3,373550.0
2021-08-16 10:00:00,45.29,45.79,45.16,45.78,363528.0,45.29,45.79,45.16,45.78,363528.0
2021-08-16 10:10:00,45.77,46.55,45.7,46.19,627394.0,45.77,46.55,45.7,46.19,627394.0
2021-08-16 10:20:00,46.21,46.26,45.86,45.93,284917.0,46.21,46.26,45.86,45.93,284917.0
2021-08-16 10:30:00,45.92,46.36,45.83,46.34,209551.0,45.92,46.36,45.83,46.34,209551.0
2021-08-16 10:40:00,46.34,46.54,46.29,46.4,375207.0,46.34,46.54,46.29,46.4,375207.0
2021-08-16 10:50:00,46.39,46.49,46.2,46.25,162821.0,46.39,46.49,46.2,46.25,162821.0
2021-08-16 11:00:00,46.25,46.39,46.14,46.23,123488.0,46.25,46.39,46.14,46.23,123488.0
2021-08-16 11:10:00,46.24,46.32,46.14,46.27,130806.0,46.24,46.32,46.14,46.27,130806.0
2021-08-16 11:20:00,46.25,46.37,46.19,46.23,112089.0,46.25,46.37,46.19,46.23,112089.0
2021-08-16 11:30:00,46.24,46.42,46.24,46.32,177499.0,46.24,46.42,46.24,46.32,177499.0
2021-08-16 11:40:00,46.33,46.38,46.23,46.25,131638.0,46.33,46.38,46.23,46.25,131638.0
2021-08-16 11:50:00,46.24,46.34,46.18,46.19,60831.0,46.24,46.34,46.18,46.19,60831.0
2021-08-16 12:00:00,46.19,46.21,46.09,46.15,80771.0,46.19,46.21,46.09,46.15,80771.0
2021-08-16 12:10:00,46.16,46.19,46.08,46.11,76872.0,46.16,46.19,46.08,46.11,76872.0
2021-08-16 12:20:00,46.11,46.2,46.06,46.09,105146.0,46.11,46.2,46.06,46.09,105146.0
2021-08-16 12:30:00,46.09,46.13,46.01,46.11,90800.0,46.09,46.13,46.01,46.11,90800.0
2021-08-16 12:40:00,46.12,46.19,46.04,46.16,50337.0,46.12,46.19,46.04,46.16,50337.0
2021-08-16 12:50:00,46.17,46.21,46.11,46.17,74982.0,46.17,46.21,46.11,46.17,74982.0
2021-08-16 13:00:00,46.17,46.23,46.15,46.18,74101.0,46.17,46.23,46.15,46.18,74101.0
2021-08-16 13:10:00,46.18,46.32,46.16,46.27,103019.0,46.18,46.32,46.16,46.27,103019.0
2021-08-16 13:20:00,46.26,46.36,46.23,46.33,95435.0,46.26,46.36,46.23,46.33,95435.0
2021-08-16 13:30:00,46.33,46.39,46.31,46.32,61464.0,46.33,46.39,46.31,46.32,61464.0
2021-08-16 13:40:00,46.33,46.4,46.31,46.4,94568.0,46.33,46.4,46.31,46.4,94568.0
2021-08-16 13:50:00,46.39,46.42,46.34,46.4,49761.0,46.39,46.42,46.34,46.4,49761.0
2021-08-16 14:00:00,46.4,46.44,46.33,46.4,118139.0,46.4,46.44,46.33,46.4,118139.0
2021-08-16 14:10:00,46.39,46.46,46.38,46.41,102752.0,46.39,46.46,46.38,46.41,102752.0
2021-08-16 14:20:00,46.41,46.41,46.18,46.22,83224.0,46.41,46.41,46.18,46.22,83224.0
2021-08-16 14:30:00,46.21,46.24,46.16,46.24,124812.0,46.21,46.24,46.16,46.24,124812.0
2021-08-16 14:40:00,46.24,46.33,46.2,46.32,73498.0,46.24,46.33,46.2,46.32,73498.0
2021-08-16 14:50:00,46.32,46.35,46.22,46.26,86567.0,46.32,46.35,46.22,46.26,86567.0
2021-08-16 15:00:00,46.24,46.24,46.17,46.18,74087.0,46.24,46.24,46.17,46.18,74087.0
2021-08-16 15:10:00,46.17,46.28,46.14,46.28,82680.0,46.17,46.28,46.14,46.28,82680.0
2021-08-16 15:20:00,46.28,46.32,46.21,46.25,71924.0,46.28,46.32,46.21,46.25,71924.0
2021-08-16 15:30:00,46.23,46.3,46.16,46.16,70189.0,46.23,46.3,46.16,46.16,70189.0
2021-08-16 15:40:00,46.16,46.22,46.13,46.19,151225.0,46.16,46.22,46.13,46.19,151225.0
2021-08-16 15:50:00,46.2,46.33,46.2,46.29,418774.0,46.2,46.33,46.2,46.29,418774.0
2021-08-17 09:30:00,45.48,45.59,45.02,45.28,617544.0,45.48,45.59,45.02,45.28,617544.0
2021-08-17 09:40:00,45.28,45.6,45.14,45.49,511300.0,45.28,45.6,45.14,45.49,511300.0
2021-08-17 09:50:00,45.49,45.56,45.21,45.24,321966.0,45.49,45.56,45.21,45.24,321966.0
2021-08-17 10:00:00,45.24,45.42,45.13,45.21,269852.0,45.24,45.42,45.13,45.21,269852.0
2021-08-17 10:10:00,45.22,45.65,45.17,45.41,291197.0,45.22,45.65,45.17,45.41,291197.0
2021-08-17 10:20:00,45.41,45.8,45.41,45.69,175915.0,45.41,45.8,45.41,45.69,175915.0
2021-08-17 10:30:00,45.69,45.78,45.4,45.41,393460.0,45.69,45.78,45.4,45.41,393460.0
2021-08-17 10:40:00,45.4,45.64,45.29,45.37,218332.0,45.4,45.64,45.29,45.37,218332.0
2021-08-17 10:50:00,45.36,45.4,45.21,45.23,178285.0,45.36,45.4,45.21,45.23,178285.0
2021-08-17 11:00:00,45.22,45.3,45.12,45.2,192318.0,45.22,45.3,45.12,45.2,192318.0
2021-08-17 11:10:00,45.18,45.19,45.06,45.18,192590.0,45.18,45.19,45.06,45.18,192590.0
2021-08-17 11:20:00,45.17,45.28,45.04,45.05,126771.0,45.17,45.28,45.04,45.05,126771.0
2021-08-17 11:30:00,45.06,45.2,45.0,45.07,194333.0,45.06,45.2,45.0,45.07,194333.0
2021-08-17 11:40:00,45.07,45.1,44.99,45.07,236315.0,45.07,45.1,44.99,45.07,236315.0
2021-08-17 11:50:00,45.07,45.13,45.0,45.04,104995.0,45.07,45.13,45.0,45.04,104995.0
2021-08-17 12:00:00,45.03,45.16,45.0,45.02,106162.0,45.03,45.16,45.0,45.02,106162.0
2021-08-17 12:10:00,45.02,45.08,44.96,45.03,273686.0,45.02,45.08,44.96,45.03,273686.0
2021-08-17 12:20:00,45.03,45.08,45.01,45.03,81874.0,45.03,45.08,45.01,45.03,81874.0
2021-08-17 12:30:00,45.02,45.04,44.88,44.9,270906.0,45.02,45.04,44.88,44.9,270906.0
2021-08-17 12:40:00,44.9,44.9,44.61,44.66,319149.0,44.9,44.9,44.61,44.66,319149.0
2021-08-17 12:50:00,44.67,44.7,44.54,44.59,231105.0,44.67,44.7,44.54,44.59,231105.0
2021-08-17 13:00:00,44.59,44.89,44.56,44.88,195713.0,44.59,44.89,44.56,44.88,195713.0
2021-08-17 13:10:00,44.88,44.93,44.83,44.89,122882.0,44.88,44.93,44.83,44.89,122882.0
2021-08-17 13:20:00,44.89,44.93,44.72,44.82,96636.0,44.89,44.93,44.72,44.82,96636.0
2021-08-17 13:30:00,44.79,44.79,44.61,44.62,135840.0,44.79,44.79,44.61,44.62,135840.0
2021-08-17 13:40:00,44.62,44.65,44.52,44.58,183644.0,44.62,44.65,44.52,44.58,183644.0
2021-08-17 13:50:00,44.59,44.86,44.58,44.83,153814.0,44.59,44.86,44.58,44.83,153814.0
2021-08-17 14:00:00,44.81,44.91,44.8,44.87,130475.0,44.81,44.91,44.8,44.87,130475.0
2021-08-17 14:10:00,44.88,44.99,44.87,44.94,107814.0,44.88,44.99,44.87,44.94,107814.0
2021-08-17 14:20:00,44.94,44.96,44.86,44.9,73934.0,44.94,44.96,44.86,44.9,73934.0
2021-08-17 14:30:00,44.9,44.96,44.85,44.93,76493.0,44.9,44.96,44.85,44.93,76493.0
2021-08-17 14:40:00,44.94,45.15,44.91,45.13,115260.0,44.94,45.15,44.91,45.13,115260.0
2021-08-17 14:50:00,45.12,45.23,45.09,45.19,90843.0,45.12,45.23,45.09,45.19,90843.0
2021-08-17 15:00:00,45.19,45.26,45.17,45.22,89798.0,45.19,45.26,45.17,45.22,89798.0
2021-08-17 15:10:00,45.22,45.25,45.16,45.19,112053.0,45.22,45.25,45.16,45.19,112053.0
2021-08-17 15:20:00,45.19,45.21,45.06,45.2,155111.0,45.19,45.21,45.06,45.2,155111.0
2021-08-17 15:30:00,45.21,45.25,45.13,45.16,132706.0,45.21,45.25,45.13,45.16,132706.0
2021-08-17 15:40:00,45.15,45.18,45.05,45.11,179835.0,45.15,45.18,45.05,45.11,179835.0
2021-08-17 15:50:00,45.11,45.31,45.1,45.29,582155.0,45.11,45.31,45.1,45.29,582155.0
2021-08-18 09:30:00,45.12,45.53,44.9,45.2,464427.0,45.12,45.53,44.9,45.2,464427.0
2021-08-18 09:40:00,45.17,45.29,44.78,44.83,324393.0,45.17,45.29,44.78,44.83,324393.0
2021-08-18 09:50:00,44.81,45.24,44.71,45.22,255840.0,44.81,45.24,44.71,45.22,255840.0
2021-08-18 10:00:00,45.21,45.42,45.13,45.2,313809.0,45.21,45.42,45.13,45.2,313809.0
2021-08-18 10:10:00,45.2,45.21,44.96,45.09,228271.0,45.2,45.21,44.96,45.09,228271.0
2021-08-18 10:20:00,45.1,45.29,45.0,45.01,223409.0,45.1,45.29,45.0,45.01,223409.0
2021-08-18 10:30:00,45.03,45.35,44.93,45.33,251318.0,45.03,45.35,44.93,45.33,251318.0
2021-08-18 10:40:00,45.34,45.71,45.32,45.7,362834.0,45.34,45.71,45.32,45.7,362834.0
2021-08-18 10:50:00,45.71,45.89,45.68,45.72,318107.0,45.71,45.89,45.68,45.72,318107.0
2021-08-18 11:00:00,45.74,45.99,45.64,45.8,255826.0,45.74,45.99,45.64,45.8,255826.0
2021-08-18 11:10:00,45.82,45.97,45.7,45.8,214934.0,45.82,45.97,45.7,45.8,214934.0
2021-08-18 11:20:00,45.8,45.92,45.77,45.9,144030.0,45.8,45.92,45.77,45.9,144030.0
2021-08-18 11:30:00,45.89,45.93,45.74,45.83,146638.0,45.89,45.93,45.74,45.83,146638.0
2021-08-18 11:40:00,45.82,45.94,45.77,45.78,104125.0,45.82,45.94,45.77,45.78,104125.0
2021-08-18 11:50:00,45.78,45.93,45.77,45.86,106362.0,45.78,45.93,45.77,45.86,106362.0
2021-08-18 12:00:00,45.86,45.89,45.76,45.78,90346.0,45.86,45.89,45.76,45.78,90346.0
2021-08-18 12:10:00,45.77,45.81,45.6,45.64,134210.0,45.77,45.81,45.6,45.64,134210.0
2021-08-18 12:20:00,45.64,45.69,45.58,45.66,116805.0,45.64,45.69,45.58,45.66,116805.0
2021-08-18 12:30:00,45.67,45.79,45.6,45.75,108254.0,45.67,45.79,45.6,45.75,108254.0
2021-08-18 12:40:00,45.74,45.77,45.67,45.71,63817.0,45.74,45.77,45.67,45.71,63817.0
2021-08-18 12:50:00,45.72,45.81,45.71,45.76,96249.0,45.72,45.81,45.71,45.76,96249.0
2021-08-18 13:00:00,45.76,45.8,45.63,45.73,92719.0,45.76,45.8,45.63,45.73,92719.0
2021-08-18 13:10:00,45.74,45.78,45.62,45.7,100566.0,45.74,45.78,45.62,45.7,100566.0
2021-08-18 13:20:00,45.7,45.83,45.68,45.79,104778.0,45.7,45.83,45.68,45.79,104778.0
2021-08-18 13:30:00,45.8,45.8,45.72,45.78,62213.0,45.8,45.8,45.72,45.78,62213.0
2021-08-18 13:40:00,45.79,45.99,45.78,45.83,223758.0,45.79,45.99,45.78,45.83,223758.0
2021-08-18 13:50:00,45.84,45.86,45.74,45.79,93246.0,45.84,45.86,45.74,45.79,93246.0
2021-08-18 14:00:00,45.79,45.92,45.74,45.77,128912.0,45.79,45.92,45.74,45.77,128912.0
2021-08-18 14:10:00,45.77,45.87,45.43,45.54,233513.0,45.77,45.87,45.43,45.54,233513.0
2021-08-18 14:20:00,45.54,45.75,45.52,45.72,181963.0,45.54,45.75,45.52,45.72,181963.0
2021-08-18 14:30:00,45.72,45.81,45.7,45.77,100201.0,45.72,45.81,45.7,45.77,100201.0
2021-08-18 14:40:00,45.77,45.78,45.62,45.67,151715.0,45.77,45.78,45.62,45.67,151715.0
2021-08-18 14:50:00,45.66,45.74,45.66,45.7,76490.0,45.66,45.74,45.66,45.7,76490.0
2021-08-18 15:00:00,45.69,45.69,45.59,45.63,76112.0,45.69,45.69,45.59,45.63,76112.0
2021-08-18 15:10:00,45.63,45.7,45.52,45.56,137017.0,45.63,45.7,45.52,45.56,137017.0
2021-08-18 15:20:00,45.57,45.57,45.31,45.35,177383.0,45.57,45.57,45.31,45.35,177383.0
2021-08-18 15:30:00,45.33,45.37,45.2,45.33,315418.0,45.33,45.37,45.2,45.33,315418.0
2021-08-18 15:40:00,45.33,45.4,45.15,45.16,242628.0,45.33,45.4,45.15,45.16,242628.0
2021-08-18 15:50:00,45.15,45.15,44.98,45.04,628393.0,45.15,45.15,44.98,45.04,628393.0
2021-08-19 09:30:00,44.77,44.9,44.39,44.47,576371.0,44.77,44.9,44.39,44.47,576371.0
2021-08-19 09:40:00,44.46,44.83,44.31,44.47,558122.0,44.46,44.83,44.31,44.47,558122.0
2021-08-19 09:50:00,44.48,44.75,44.39,44.43,248838.0,44.48,44.75,44.39,44.43,248838.0
2021-08-19 10:00:00,44.43,44.6,44.27,44.54,307881.0,44.43,44.6,44.27,44.54,307881.0
2021-08-19 10:10:00,44.55,44.56,44.15,44.33,321532.0,44.55,44.56,44.15,44.33,321532.0
2021-08-19 10:20:00,44.32,44.34,43.9,43.93,422430.0,44.32,44.34,43.9,43.93,422430.0
2021-08-19 10:30:00,43.93,43.94,43.62,43.65,386896.0,43.93,43.94,43.62,43.65,386896.0
2021-08-19 10:40:00,43.66,43.76,43.46,43.46,803972.0,43.66,43.76,43.46,43.46,803972.0
2021-08-19 10:50:00,43.46,43.73,43.41,43.71,624494.0,43.46,43.73,43.41,43.71,624494.0
2021-08-19 11:00:00,43.71,43.74,43.29,43.38,592548.0,43.71,43.74,43.29,43.38,592548.0
2021-08-19 11:10:00,43.4,43.53,43.32,43.5,375099.0,43.4,43.53,43.32,43.5,375099.0
2021-08-19 11:20:00,43.5,43.53,43.17,43.22,452892.0,43.5,43.53,43.17,43.22,452892.0
2021-08-19 11:30:00,43.24,43.55,43.22,43.34,428465.0,43.24,43.55,43.22,43.34,428465.0
2021-08-19 11:40:00,43.35,43.55,43.33,43.53,309333.0,43.35,43.55,43.33,43.53,309333.0
2021-08-19 11:50:00,43.54,43.75,43.51,43.68,215634.0,43.54,43.75,43.51,43.68,215634.0
2021-08-19 12:00:00,43.69,43.71,43.51,43.55,149559.0,43.69,43.71,43.51,43.55,149559.0
2021-08-19 12:10:00,43.56,43.75,43.52,43.7,135325.0,43.56,43.75,43.52,43.7,135325.0
2021-08-19 12:20:00,43.7,43.95,43.67,43.9,239803.0,43.7,43.95,43.67,43.9,239803.0
2021-08-19 12:30:00,43.9,43.96,43.83,43.95,175818.0,43.9,43.96,43.83,43.95,175818.0
2021-08-19 12:40:00,43.94,43.96,43.75,43.79,131632.0,43.94,43.96,43.75,43.79,131632.0
2021-08-19 12:50:00,43.8,44.04,43.77,44.03,125130.0,43.8,44.04,43.77,44.03,125130.0
2021-08-19 13:00:00,44.02,44.02,43.81,43.9,115569.0,44.02,44.02,43.81,43.9,115569.0
2021-08-19 13:10:00,43.89,43.93,43.83,43.85,65576.0,43.89,43.93,43.83,43.85,65576.0
2021-08-19 13:20:00,43.85,43.92,43.81,43.81,120285.0,43.85,43.92,43.81,43.81,120285.0
2021-08-19 13:30:00,43.82,43.87,43.74,43.87,109261.0,43.82,43.87,43.74,43.87,109261.0
2021-08-19 13:40:00,43.86,43.97,43.78,43.84,124086.0,43.86,43.97,43.78,43.84,124086.0
2021-08-19 13:50:00,43.84,43.86,43.7,43.72,91860.0,43.84,43.86,43.7,43.72,91860.0
2021-08-19 14:00:00,43.71,43.81,43.63,43.78,141567.0,43.71,43.81,43.63,43.78,141567.0
2021-08-19 14:10:00,43.78,43.84,43.72,43.78,66930.0,43.78,43.84,43.72,43.78,66930.0
2021-08-19 14:20:00,43.77,43.83,43.57,43.58,87724.0,43.77,43.83,43.57,43.58,87724.0
2021-08-19 14:30:00,43.59,43.8,43.49,43.71,182779.0,43.59,43.8,43.49,43.71,182779.0
2021-08-19 14:40:00,43.7,43.74,43.63,43.68,74740.0,43.7,43.74,43.63,43.68,74740.0
2021-08-19 14:50:00,43.68,43.73,43.54,43.67,155626.0,43.68,43.73,43.54,43.67,155626.0
2021-08-19 15:00:00,43.67,43.82,43.66,43.81,129843.0,43.67,43.82,43.66,43.81,129843.0
2021-08-19 15:10:00,43.81,43.82,43.7,43.73,138500.0,43.81,43.82,43.7,43.73,138500.0
2021-08-19 15:20:00,43.74,43.97,43.73,43.97,156726.0,43.74,43.97,43.73,43.97,156726.0
2021-08-19 15:30:00,43.96,44.03,43.86,43.88,281179.0,43.96,44.03,43.86,43.88,281179.0
2021-08-19 15:40:00,43.87,43.91,43.77,43.84,235236.0,43.87,43.91,43.77,43.84,235236.0
2021-08-19 15:50:00,43.84,43.97,43.79,43.94,568668.0,43.84,43.97,43.79,43.94,568668.0
2021-08-20 09:30:00,43.79,44.23,43.67,44.01,470211.0,43.79,44.23,43.67,44.01,470211.0
2021-08-20 09:40:00,44.02,44.09,43.68,43.79,396109.0,44.02,44.09,43.68,43.79,396109.0
2021-08-20 09:50:00,43.79,43.81,43.48,43.58,418125.0,43.79,43.81,43.48,43.58,418125.0
2021-08-20 10:00:00,43.59,43.87,43.5,43.75,216277.0,43.59,43.87,43.5,43.75,216277.0
2021-08-20 10:10:00,43.76,43.89,43.57,43.85,274339.0,43.76,43.89,43.57,43.85,274339.0
2021-08-20 10:20:00,43.84,43.93,43.65,43.75,237696.0,43.84,43.93,43.65,43.75,237696.0
2021-08-20 10:30:00,43.77,44.04,43.77,43.82,189663.0,43.77,44.04,43.77,43.82,189663.0
2021-08-20 10:40:00,43.82,43.85,43.69,43.8,109871.0,43.82,43.85,43.69,43.8,109871.0
2021-08-20 10:50:00,43.79,44.0,43.78,43.92,181458.0,43.79,44.0,43.78,43.92,181458.0
2021-08-20 11:00:00,43.92,44.02,43.9,44.0,119197.0,43.92,44.02,43.9,44.0,119197.0
2021-08-20 11:10:00,43.99,44.2,43.97,44.09,262637.0,43.99,44.2,43.97,44.09,262637.0
2021-08-20 11:20:00,44.09,44.15,44.04,44.05,105054.0,44.09,44.15,44.04,44.05,105054.0
2021-08-20 11:30:00,44.05,44.14,44.03,44.11,107728.0,44.05,44.14,44.03,44.11,107728.0
2021-08-20 11:40:00,44.11,44.15,43.92,43.94,257106.0,44.11,44.15,43.92,43.94,257106.0
2021-08-20 11:50:00,43.93,44.05,43.81,43.95,217795.0,43.93,44.05,43.81,43.95,217795.0
2021-08-20 12:00:00,43.97,44.05,43.92,43.93,410302.0,43.97,44.05,43.92,43.93,410302.0
2021-08-20 12:10:00,43.93,44.03,43.86,44.01,200321.0,43.93,44.03,43.86,44.01,200321.0
2021-08-20 12:20:00,44.01,44.13,43.93,44.12,175004.0,44.01,44.13,43.93,44.12,175004.0
2021-08-20 12:30:00,44.12,44.14,44.04,44.04,79186.0,44.12,44.14,44.04,44.04,79186.0
2021-08-20 12:40:00,44.04,44.14,44.0,44.12,91099.0,44.04,44.14,44.0,44.12,91099.0
2021-08-20 12:50:00,44.13,44.21,44.03,44.04,130148.0,44.13,44.21,44.03,44.04,130148.0
2021-08-20 13:00:00,44.05,44.22,44.05,44.17,199798.0,44.05,44.22,44.05,44.17,199798.0
2021-08-20 13:10:00,44.18,44.29,44.16,44.27,116310.0,44.18,44.29,44.16,44.27,116310.0
2021-08-20 13:20:00,44.27,44.3,44.16,44.18,66510.0,44.27,44.3,44.16,44.18,66510.0
2021-08-20 13:30:00,44.19,44.22,43.99,44.0,86934.0,44.19,44.22,43.99,44.0,86934.0
2021-08-20 13:40:00,43.99,44.06,43.99,44.04,74617.0,43.99,44.06,43.99,44.04,74617.0
2021-08-20 13:50:00,44.04,44.12,43.98,43.99,86074.0,44.04,44.12,43.98,43.99,86074.0
2021-08-20 14:00:00,43.99,44.12,43.99,44.05,111939.0,43.99,44.12,43.99,44.05,111939.0
2021-08-20 14:10:00,44.07,44.17,44.07,44.13,90017.0,44.07,44.17,44.07,44.13,90017.0
2021-08-20 14:20:00,44.13,44.16,43.99,44.03,127303.0,44.13,44.16,43.99,44.03,127303.0
2021-08-20 14:30:00,44.04,44.15,44.03,44.14,109555.0,44.04,44.15,44.03,44.14,109555.0
2021-08-20 14:40:00,44.15,44.15,44.06,44.07,81839.0,44.15,44.15,44.06,44.07,81839.0
2021-08-20 14:50:00,44.07,44.11,44.05,44.08,84246.0,44.07,44.11,44.05,44.08,84246.0
2021-08-20 15:00:00,44.07,44.21,44.03,44.05,223422.0,44.07,44.21,44.03,44.05,223422.0
2021-08-20 15:10:00,44.05,44.13,44.0,44.07,108469.0,44.05,44.13,44.0,44.07,108469.0
2021-08-20 15:20:00,44.07,44.19,44.07,44.19,136387.0,44.07,44.19,44.07,44.19,136387.0
2021-08-20 15:30:00,44.19,44.26,44.16,44.26,167014.0,44.19,44.26,44.16,44.26,167014.0
2021-08-20 15:40:00,44.26,44.32,44.25,44.27,201300.0,44.26,44.32,44.25,44.27,201300.0
2021-08-20 15:50:00,44.26,44.3,43.97,44.01,1493919.0,44.26,44.3,43.97,44.01,1493919.0
2021-08-23 09:30:00,44.62,45.26,44.32,45.24,831603.0,44.62,45.26,44.32,45.24,831603.0
2021-08-23 09:40:00,45.25,45.58,45.22,45.46,643247.0,45.25,45.58,45.22,45.46,643247.0
2021-08-23 09:50:00,45.45,45.58,45.22,45.34,311810.0,45.45,45.58,45.22,45.34,311810.0
2021-08-23 10:00:00,45.34,45.5,44.89,44.9,309754.0,45.34,45.5,44.89,44.9,309754.0
2021-08-23 10:10:00,44.92,45.24,44.89,44.98,286926.0,44.92,45.24,44.89,44.98,286926.0
2021-08-23 10:20:00,45.0,45.03,44.79,44.83,266516.0,45.0,45.03,44.79,44.83,266516.0
2021-08-23 10:30:00,44.82,44.9,44.73,44.83,202606.0,44.82,44.9,44.73,44.83,202606.0
2021-08-23 10:40:00,44.84,44.92,44.73,44.85,174205.0,44.84,44.92,44.73,44.85,174205.0
2021-08-23 10:50:00,44.86,45.1,44.86,45.04,162975.0,44.86,45.1,44.86,45.04,162975.0
2021-08-23 11:00:00,45.02,45.13,44.93,45.06,93592.0,45.02,45.13,44.93,45.06,93592.0
2021-08-23 11:10:00,45.06,45.08,44.96,44.98,75437.0,45.06,45.08,44.96,44.98,75437.0
2021-08-23 11:20:00,45.0,45.2,44.98,45.02,131861.0,45.0,45.2,44.98,45.02,131861.0
2021-08-23 11:30:00,45.02,45.1,44.97,45.04,124507.0,45.02,45.1,44.97,45.04,124507.0
2021-08-23 11:40:00,45.03,45.09,44.98,45.01,95138.0,45.03,45.09,44.98,45.01,95138.0
2021-08-23 11:50:00,45.01,45.19,45.01,45.16,93038.0,45.01,45.19,45.01,45.16,93038.0
2021-08-23 12:00:00,45.17,45.36,45.17,45.29,149091.0,45.17,45.36,45.17,45.29,149091.0
2021-08-23 12:10:00,45.29,45.31,45.19,45.25,90459.0,45.29,45.31,45.19,45.25,90459.0
2021-08-23 12:20:00,45.26,45.26,45.16,45.22,78541.0,45.26,45.26,45.16,45.22,78541.0
2021-08-23 12:30:00,45.23,45.32,45.21,45.28,76298.0,45.23,45.32,45.21,45.28,76298.0
2021-08-23 12:40:00,45.28,45.35,45.26,45.27,70815.0,45.28,45.35,45.26,45.27,70815.0
2021-08-23 12:50:00,45.27,45.38,45.26,45.38,52914.0,45.27,45.38,45.26,45.38,52914.0
2021-08-23 13:00:00,45.38,45.43,45.35,45.38,101357.0,45.38,45.43,45.35,45.38,101357.0
2021-08-23 13:10:00,45.38,45.38,45.28,45.31,59459.0,45.38,45.38,45.28,45.31,59459.0
2021-08-23 13:20:00,45.31,45.56,45.29,45.54,195650.0,45.31,45.56,45.29,45.54,195650.0
2021-08-23 13:30:00,45.55,45.6,45.43,45.43,160857.0,45.55,45.6,45.43,45.43,160857.0
2021-08-23 13:40:00,45.42,45.49,45.39,45.46,97693.0,45.42,45.49,45.39,45.46,97693.0
2021-08-23 13:50:00,45.46,45.47,45.36,45.45,59983.0,45.46,45.47,45.36,45.45,59983.0
2021-08-23 14:00:00,45.44,45.51,45.41,45.49,83477.0,45.44,45.51,45.41,45.49,83477.0
2021-08-23 14:10:00,45.5,45.55,45.44,45.5,99385.0,45.5,45.55,45.44,45.5,99385.0
2021-08-23 14:20:00,45.5,45.57,45.49,45.52,75742.0,45.5,45.57,45.49,45.52,75742.0
2021-08-23 14:30:00,45.52,45.61,45.49,45.58,91598.0,45.52,45.61,45.49,45.58,91598.0
2021-08-23 14:40:00,45.58,45.63,45.56,45.59,125964.0,45.58,45.63,45.56,45.59,125964.0
2021-08-23 14:50:00,45.59,45.61,45.53,45.54,122093.0,45.59,45.61,45.53,45.54,122093.0
2021-08-23 15:00:00,45.54,45.55,45.45,45.45,107970.0,45.54,45.55,45.45,45.45,107970.0
2021-08-23 15:10:00,45.46,45.5,45.39,45.47,109525.0,45.46,45.5,45.39,45.47,109525.0
2021-08-23 15:20:00,45.47,45.52,45.45,45.52,92962.0,45.47,45.52,45.45,45.52,92962.0
2021-08-23 15:30:00,45.52,45.54,45.47,45.54,133395.0,45.52,45.54,45.47,45.54,133395.0
2021-08-23 15:40:00,45.54,45.6,45.51,45.57,170685.0,45.54,45.6,45.51,45.57,170685.0
2021-08-23 15:50:00,45.57,45.57,45.47,45.54,513330.0,45.57,45.57,45.47,45.54,513330.0
2021-08-24 09:30:00,46.34,47.31,46.28,47.27,889995.0,46.34,47.31,46.28,47.27,889995.0
2021-08-24 09:40:00,47.26,47.49,47.12,47.33,586104.0,47.26,47.49,47.12,47.33,586104.0
2021-08-24 09:50:00,47.34,47.56,47.25,47.38,468473.0,47.34,47.56,47.25,47.38,468473.0
2021-08-24 10:00:00,47.38,47.38,46.95,47.03,366187.0,47.38,47.38,46.95,47.03,366187.0
2021-08-24 10:10:00,47.04,47.2,46.85,46.9,569696.0,47.04,47.2,46.85,46.9,569696.0
2021-08-24 10:20:00,46.9,46.99,46.77,46.92,211673.0,46.9,46.99,46.77,46.92,211673.0
2021-08-24 10:30:00,46.93,47.04,46.81,46.94,432454.0,46.93,47.04,46.81,46.94,432454.0
2021-08-24 10:40:00,46.93,47.08,46.81,47.08,227695.0,46.93,47.08,46.81,47.08,227695.0
2021-08-24 10:50:00,47.08,47.18,47.01,47.14,204240.0,47.08,47.18,47.01,47.14,204240.0
2021-08-24 11:00:00,47.14,47.18,47.01,47.09,127539.0,47.14,47.18,47.01,47.09,127539.0
2021-08-24 11:10:00,47.08,47.24,47.08,47.16,140394.0,47.08,47.24,47.08,47.16,140394.0
2021-08-24 11:20:00,47.16,47.2,47.02,47.07,112016.0,47.16,47.2,47.02,47.07,112016.0
2021-08-24 11:30:00,47.06,47.09,46.97,46.97,144639.0,47.06,47.09,46.97,46.97,144639.0
2021-08-24 11:40:00,46.96,46.99,46.9,46.95,87793.0,46.96,46.99,46.9,46.95,87793.0
2021-08-24 11:50:00,46.94,47.02,46.8,46.84,656825.0,46.94,47.02,46.8,46.84,656825.0
2021-08-24 12:00:00,46.84,46.92,46.78,46.85,152027.0,46.84,46.92,46.78,46.85,152027.0
2021-08-24 12:10:00,46.85,46.92,46.84,46.89,55170.0,46.85,46.92,46.84,46.89,55170.0
2021-08-24 12:20:00,46.89,46.91,46.81,46.89,63541.0,46.89,46.91,46.81,46.89,63541.0
2021-08-24 12:30:00,46.9,47.05,46.9,47.03,112016.0,46.9,47.05,46.9,47.03,112016.0
2021-08-24 12:40:00,47.03,47.14,47.02,47.09,96488.0,47.03,47.14,47.02,47.09,96488.0
2021-08-24 12:50:00,47.09,47.14,47.02,47.09,53677.0,47.09,47.14,47.02,47.09,53677.0
2021-08-24 13:00:00,47.09,47.12,47.03,47.07,77372.0,47.09,47.12,47.03,47.07,77372.0
2021-08-24 13:10:00,47.08,47.25,47.06,47.19,202055.0,47.08,47.25,47.06,47.19,202055.0
2021-08-24 13:20:00,47.18,47.26,47.11,47.14,100424.0,47.18,47.26,47.11,47.14,100424.0
2021-08-24 13:30:00,47.14,47.25,47.11,47.25,67841.0,47.14,47.25,47.11,47.25,67841.0
2021-08-24 13:40:00,47.25,47.3,47.18,47.29,89681.0,47.25,47.3,47.18,47.29,89681.0
2021-08-24 13:50:00,47.29,47.37,47.27,47.3,141183.0,47.29,47.37,47.27,47.3,141183.0
2021-08-24 14:00:00,47.3,47.37,47.27,47.37,76331.0,47.3,47.37,47.27,47.37,76331.0
2021-08-24 14:10:00,47.36,47.4,47.23,47.27,108675.0,47.36,47.4,47.23,47.27,108675.0
2021-08-24 14:20:00,47.27,47.3,47.13,47.27,218827.0,47.27,47.3,47.13,47.27,218827.0
2021-08-24 14:30:00,47.28,47.33,47.25,47.25,83178.0,47.28,47.33,47.25,47.25,83178.0
2021-08-24 14:40:00,47.25,47.35,47.21,47.34,79956.0,47.25,47.35,47.21,47.34,79956.0
2021-08-24 14:50:00,47.33,47.38,47.27,47.3,94893.0,47.33,47.38,47.27,47.3,94893.0
2021-08-24 15:00:00,47.3,47.33,47.23,47.26,93760.0,47.3,47.33,47.23,47.26,93760.0
2021-08-24 15:10:00,47.26,47.31,47.22,47.26,71306.0,47.26,47.31,47.22,47.26,71306.0
2021-08-24 15:20:00,47.26,47.28,47.15,47.15,117756.0,47.26,47.28,47.15,47.15,117756.0
2021-08-24 15:30:00,47.15,47.15,47.07,47.08,227425.0,47.15,47.15,47.07,47.08,227425.0
2021-08-24 15:40:00,47.08,47.19,47.06,47.07,230513.0,47.08,47.19,47.06,47.07,230513.0
2021-08-24 15:50:00,47.06,47.16,47.05,47.12,502888.0,47.06,47.16,47.05,47.12,502888.0
2021-08-25 09:30:00,47.3,47.35,46.54,46.9,621431.0,47.3,47.35,46.54,46.9,621431.0
2021-08-25 09:40:00,46.9,47.65,46.86,47.65,614709.0,46.9,47.65,46.86,47.65,614709.0
2021-08-25 09:50:00,47.66,47.85,47.58,47.72,659278.0,47.66,47.85,47.58,47.72,659278.0
2021-08-25 10:00:00,47.72,47.89,47.44,47.54,515431.0,47.72,47.89,47.44,47.54,515431.0
2021-08-25 10:10:00,47.55,47.58,47.26,47.53,320017.0,47.55,47.58,47.26,47.53,320017.0
2021-08-25 10:20:00,47.54,47.57,47.22,47.52,255486.0,47.54,47.57,47.22,47.52,255486.0
2021-08-25 10:30:00,47.52,47.65,47.48,47.57,141665.0,47.52,47.65,47.48,47.57,141665.0
2021-08-25 10:40:00,47.56,47.63,47.44,47.51,201325.0,47.56,47.63,47.44,47.51,201325.0
2021-08-25 10:50:00,47.51,47.68,47.46,47.68,177107.0,47.51,47.68,47.46,47.68,177107.0
2021-08-25 11:00:00,47.67,47.73,47.5,47.54,339285.0,47.67,47.73,47.5,47.54,339285.0
2021-08-25 11:10:00,47.56,47.67,47.5,47.62,97566.0,47.56,47.67,47.5,47.62,97566.0
2021-08-25 11:20:00,47.61,47.73,47.59,47.73,90585.0,47.61,47.73,47.59,47.73,90585.0
2021-08-25 11:30:00,47.72,47.74,47.62,47.65,124573.0,47.72,47.74,47.62,47.65,124573.0
2021-08-25 11:40:00,47.66,47.77,47.61,47.77,178683.0,47.66,47.77,47.61,47.77,178683.0
2021-08-25 11:50:00,47.77,47.88,47.76,47.86,247512.0,47.77,47.88,47.76,47.86,247512.0
2021-08-25 12:00:00,47.86,47.94,47.79,47.81,145648.0,47.86,47.94,47.79,47.81,145648.0
2021-08-25 12:10:00,47.82,47.88,47.8,47.84,125297.0,47.82,47.88,47.8,47.84,125297.0
2021-08-25 12:20:00,47.84,47.87,47.77,47.84,92590.0,47.84,47.87,47.77,47.84,92590.0
2021-08-25 12:30:00,47.84,47.86,47.71,47.77,133769.0,47.84,47.86,47.71,47.77,133769.0
2021-08-25 12:40:00,47.77,47.8,47.65,47.67,138111.0,47.77,47.8,47.65,47.67,138111.0
2021-08-25 12:50:00,47.68,47.76,47.67,47.7,76740.0,47.68,47.76,47.67,47.7,76740.0
2021-08-25 13:00:00,47.69,47.73,47.6,47.72,93983.0,47.69,47.73,47.6,47.72,93983.0
2021-08-25 13:10:00,47.73,47.79,47.69,47.7,124819.0,47.73,47.79,47.69,47.7,124819.0
2021-08-25 13:20:00,47.7,47.77,47.67,47.76,69466.0,47.7,47.77,47.67,47.76,69466.0
2021-08-25 13:30:00,47.76,47.81,47.75,47.8,81593.0,47.76,47.81,47.75,47.8,81593.0
2021-08-25 13:40:00,47.79,47.8,47.66,47.67,64468.0,47.79,47.8,47.66,47.67,64468.0
2021-08-25 13:50:00,47.66,47.68,47.57,47.6,101473.0,47.66,47.68,47.57,47.6,101473.0
2021-08-25 14:00:00,47.61,47.8,47.6,47.79,169793.0,47.61,47.8,47.6,47.79,169793.0
2021-08-25 14:10:00,47.78,47.83,47.71,47.73,140118.0,47.78,47.83,47.71,47.73,140118.0
2021-08-25 14:20:00,47.72,47.73,47.64,47.73,90874.0,47.72,47.73,47.64,47.73,90874.0
2021-08-25 14:30:00,47.73,47.73,47.6,47.62,89292.0,47.73,47.73,47.6,47.62,89292.0
2021-08-25 14:40:00,47.63,47.63,47.5,47.51,94481.0,47.63,47.63,47.5,47.51,94481.0
2021-08-25 14:50:00,47.51,47.55,47.4,47.55,141425.0,47.51,47.55,47.4,47.55,141425.0
2021-08-25 15:00:00,47.55,47.56,47.34,47.41,222710.0,47.55,47.56,47.34,47.41,222710.0
2021-08-25 15:10:00,47.42,47.45,47.35,47.41,127894.0,47.42,47.45,47.35,47.41,127894.0
2021-08-25 15:20:00,47.41,47.49,47.34,47.47,120976.0,47.41,47.49,47.34,47.47,120976.0
2021-08-25 15:30:00,47.47,47.52,47.42,47.43,141852.0,47.47,47.52,47.42,47.43,141852.0
2021-08-25 15:40:00,47.44,47.52,47.43,47.5,122531.0,47.44,47.52,47.43,47.5,122531.0
2021-08-25 15:50:00,47.49,47.66,47.48,47.59,443443.0,47.49,47.66,47.48,47.59,443443.0
2021-08-26 09:30:00,47.31,47.33,46.89,47.06,566316.0,47.31,47.33,46.89,47.06,566316.0
2021-08-26 09:40:00,47.05,47.82,47.03,47.79,792262.0,47.05,47.82,47.03,47.79,792262.0
2021-08-26 09:50:00,47.79,47.95,47.74,47.89,416022.0,47.79,47.95,47.74,47.89,416022.0
2021-08-26 10:00:00,47.86,47.95,47.7,47.89,208987.0,47.86,47.95,47.7,47.89,208987.0
2021-08-26 10:10:00,47.89,48.02,47.81,47.89,259389.0,47.89,48.02,47.81,47.89,259389.0
2021-08-26 10:20:00,47.86,47.93,47.49,47.75,309091.0,47.86,47.93,47.49,47.75,309091.0
2021-08-26 10:30:00,47.76,47.93,47.69,47.73,153978.0,47.76,47.93,47.69,47.73,153978.0
2021-08-26 10:40:00,47.72,47.72,47.27,47.3,312955.0,47.72,47.72,47.27,47.3,312955.0
2021-08-26 10:50:00,47.3,47.42,47.1,47.19,181798.0,47.3,47.42,47.1,47.19,181798.0
2021-08-26 11:00:00,47.19,47.19,46.98,47.11,192381.0,47.19,47.19,46.98,47.11,192381.0
2021-08-26 11:10:00,47.1,47.26,47.08,47.17,131268.0,47.1,47.26,47.08,47.17,131268.0
2021-08-26 11:20:00,47.19,47.42,47.19,47.32,162899.0,47.19,47.42,47.19,47.32,162899.0
2021-08-26 11:30:00,47.32,47.33,47.18,47.32,133029.0,47.32,47.33,47.18,47.32,133029.0
2021-08-26 11:40:00,47.33,47.43,47.27,47.35,172006.0,47.33,47.43,47.27,47.35,172006.0
2021-08-26 11:50:00,47.37,47.37,47.24,47.29,78142.0,47.37,47.37,47.24,47.29,78142.0
2021-08-26 12:00:00,47.3,47.42,47.21,47.24,54731.0,47.3,47.42,47.21,47.24,54731.0
2021-08-26 12:10:00,47.23,47.31,47.19,47.28,52192.0,47.23,47.31,47.19,47.28,52192.0
2021-08-26 12:20:00,47.29,47.35,47.27,47.33,54597.0,47.29,47.35,47.27,47.33,54597.0
2021-08-26 12:30:00,47.34,47.43,47.3,47.35,55948.0,47.34,47.43,47.3,47.35,55948.0
2021-08-26 12:40:00,47.34,47.37,47.26,47.27,35684.0,47.34,47.37,47.26,47.27,35684.0
2021-08-26 12:50:00,47.28,47.28,47.12,47.18,90463.0,47.28,47.28,47.12,47.18,90463.0
2021-08-26 13:00:00,47.18,47.2,47.13,47.14,80979.0,47.18,47.2,47.13,47.14,80979.0
2021-08-26 13:10:00,47.14,47.16,47.04,47.06,85875.0,47.14,47.16,47.04,47.06,85875.0
2021-08-26 13:20:00,47.07,47.1,46.96,47.09,135611.0,47.07,47.1,46.96,47.09,135611.0
2021-08-26 13:30:00,47.09,47.14,47.04,47.07,81372.0,47.09,47.14,47.04,47.07,81372.0
2021-08-26 13:40:00,47.08,47.17,47.06,47.1,80503.0,47.08,47.17,47.06,47.1,80503.0
2021-08-26 13:50:00,47.1,47.13,47.07,47.11,43597.0,47.1,47.13,47.07,47.11,43597.0
2021-08-26 14:00:00,47.11,47.13,46.93,46.93,121019.0,47.11,47.13,46.93,46.93,121019.0
2021-08-26 14:10:00,46.94,46.98,46.85,46.89,150225.0,46.94,46.98,46.85,46.89,150225.0
2021-08-26 14:20:00,46.9,46.99,46.89,46.9,81106.0,46.9,46.99,46.89,46.9,81106.0
2021-08-26 14:30:00,46.9,46.91,46.74,46.81,170230.0,46.9,46.91,46.74,46.81,170230.0
2021-08-26 14:40:00,46.81,46.85,46.66,46.68,150815.0,46.81,46.85,46.66,46.68,150815.0
2021-08-26 14:50:00,46.67,46.68,46.53,46.54,131082.0,46.67,46.68,46.53,46.54,131082.0
2021-08-26 15:00:00,46.54,46.58,46.4,46.5,190054.0,46.54,46.58,46.4,46.5,190054.0
2021-08-26 15:10:00,46.5,46.71,46.44,46.7,196647.0,46.5,46.71,46.44,46.7,196647.0
2021-08-26 15:20:00,46.7,46.79,46.69,46.78,176122.0,46.7,46.79,46.69,46.78,176122.0
2021-08-26 15:30:00,46.78,47.02,46.77,46.9,321985.0,46.78,47.02,46.77,46.9,321985.0
2021-08-26 15:40:00,46.9,47.03,46.85,47.02,248267.0,46.9,47.03,46.85,47.02,248267.0
2021-08-26 15:50:00,47.03,47.11,46.98,47.01,495087.0,47.03,47.11,46.98,47.01,495087.0
2021-08-27 09:30:00,47.17,47.62,47.03,47.6,415162.0,47.17,47.62,47.03,47.6,415162.0
2021-08-27 09:40:00,47.61,47.72,47.41,47.43,279666.0,47.61,47.72,47.41,47.43,279666.0
2021-08-27 09:50:00,47.44,47.44,47.15,47.32,218081.0,47.44,47.44,47.15,47.32,218081.0
2021-08-27 10:00:00,47.3,47.55,47.18,47.27,264338.0,47.3,47.55,47.18,47.27,264338.0
2021-08-27 10:10:00,47.27,47.44,47.19,47.36,171375.0,47.27,47.44,47.19,47.36,171375.0
2021-08-27 10:20:00,47.37,47.6,47.32,47.56,241038.0,47.37,47.6,47.32,47.56,241038.0
2021-08-27 10:30:00,47.58,47.72,47.55,47.72,235320.0,47.58,47.72,47.55,47.72,235320.0
2021-08-27 10:40:00,47.7,47.82,47.6,47.81,120812.0,47.7,47.82,47.6,47.81,120812.0
2021-08-27 10:50:00,47.8,47.92,47.72,47.91,190751.0,47.8,47.92,47.72,47.91,190751.0
2021-08-27 11:00:00,47.91,47.94,47.79,47.88,138629.0,47.91,47.94,47.79,47.88,138629.0
2021-08-27 11:10:00,47.88,47.97,47.83,47.94,155836.0,47.88,47.97,47.83,47.94,155836.0
2021-08-27 11:20:00,47.94,48.04,47.83,47.84,171206.0,47.94,48.04,47.83,47.84,171206.0
2021-08-27 11:30:00,47.85,47.98,47.84,47.94,86989.0,47.85,47.98,47.84,47.94,86989.0
2021-08-27 11:40:00,47.94,47.97,47.89,47.94,93086.0,47.94,47.97,47.89,47.94,93086.0
2021-08-27 11:50:00,47.93,48.07,47.93,48.01,129964.0,47.93,48.07,47.93,48.01,129964.0
2021-08-27 12:00:00,48.02,48.22,48.0,48.22,137379.0,48.02,48.22,48.0,48.22,137379.0
2021-08-27 12:10:00,48.21,48.22,48.1,48.14,101963.0,48.21,48.22,48.1,48.14,101963.0
2021-08-27 12:20:00,48.14,48.19,48.1,48.14,91210.0,48.14,48.19,48.1,48.14,91210.0
2021-08-27 12:30:00,48.13,48.2,48.09,48.13,99225.0,48.13,48.2,48.09,48.13,99225.0
2021-08-27 12:40:00,48.13,48.15,48.04,48.1,75491.0,48.13,48.15,48.04,48.1,75491.0
2021-08-27 12:50:00,48.1,48.17,48.03,48.04,119716.0,48.1,48.17,48.03,48.04,119716.0
2021-08-27 13:00:00,48.03,48.1,47.97,48.01,36185.0,48.03,48.1,47.97,48.01,36185.0
2021-08-27 13:10:00,47.99,48.01,47.9,47.92,75335.0,47.99,48.01,47.9,47.92,75335.0
2021-08-27 13:20:00,47.93,48.04,47.88,48.02,95961.0,47.93,48.04,47.88,48.02,95961.0
2021-08-27 13:30:00,48.02,48.04,47.96,48.01,42155.0,48.02,48.04,47.96,48.01,42155.0
2021-08-27 13:40:00,48.01,48.09,48.0,48.07,59418.0,48.01,48.09,48.0,48.07,59418.0
2021-08-27 13:50:00,48.06,48.11,48.01,48.09,77390.0,48.06,48.11,48.01,48.09,77390.0
2021-08-27 14:00:00,48.1,48.13,47.96,47.97,80283.0,48.1,48.13,47.96,47.97,80283.0
2021-08-27 14:10:00,47.97,48.07,47.88,47.9,104565.0,47.97,48.07,47.88,47.9,104565.0
2021-08-27 14:20:00,47.9,47.95,47.89,47.94,76995.0,47.9,47.95,47.89,47.94,76995.0
2021-08-27 14:30:00,47.94,47.99,47.88,47.88,81480.0,47.94,47.99,47.88,47.88,81480.0
2021-08-27 14:40:00,47.88,47.99,47.86,47.97,81353.0,47.88,47.99,47.86,47.97,81353.0
2021-08-27 14:50:00,47.97,48.0,47.91,47.99,77997.0,47.97,48.0,47.91,47.99,77997.0
2021-08-27 15:00:00,47.98,48.0,47.9,47.92,73319.0,47.98,48.0,47.9,47.92,73319.0
2021-08-27 15:10:00,47.91,47.92,47.75,47.78,222485.0,47.91,47.92,47.75,47.78,222485.0
2021-08-27 15:20:00,47.78,47.78,47.71,47.72,122581.0,47.78,47.78,47.71,47.72,122581.0
2021-08-27 15:30:00,47.71,47.76,47.63,47.75,326183.0,47.71,47.76,47.63,47.75,326183.0
2021-08-27 15:40:00,47.76,47.78,47.66,47.73,188529.0,47.76,47.78,47.66,47.73,188529.0
2021-08-27 15:50:00,47.73,47.76,47.66,47.7,316149.0,47.73,47.76,47.66,47.7,316149.0
2021-08-30 09:30:00,48.01,48.04,46.99,47.0,612550.0,48.01,48.04,46.99,47.0,612550.0
2021-08-30 09:40:00,47.0,47.01,46.51,46.51,500121.0,47.0,47.01,46.51,46.51,500121.0
2021-08-30 09:50:00,46.52,46.91,46.42,46.83,412557.0,46.52,46.91,46.42,46.83,412557.0
2021-08-30 10:00:00,46.83,46.86,46.43,46.51,304293.0,46.83,46.86,46.43,46.51,304293.0
2021-08-30 10:10:00,46.52,46.64,46.31,46.38,302965.0,46.52,46.64,46.31,46.38,302965.0
2021-08-30 10:20:00,46.38,46.55,46.34,46.35,176563.0,46.38,46.55,46.34,46.35,176563.0
2021-08-30 10:30:00,46.35,46.55,46.23,46.51,245651.0,46.35,46.55,46.23,46.51,245651.0
2021-08-30 10:40:00,46.52,46.59,46.4,46.48,243091.0,46.52,46.59,46.4,46.48,243091.0
2021-08-30 10:50:00,46.48,46.61,46.44,46.58,201528.0,46.48,46.61,46.44,46.58,201528.0
2021-08-30 11:00:00,46.58,46.65,46.25,46.29,256215.0,46.58,46.65,46.25,46.29,256215.0
2021-08-30 11:10:00,46.29,46.46,46.27,46.27,230315.0,46.29,46.46,46.27,46.27,230315.0
2021-08-30 11:20:00,46.27,46.32,46.17,46.2,245160.0,46.27,46.32,46.17,46.2,245160.0
2021-08-30 11:30:00,46.2,46.26,46.1,46.13,154018.0,46.2,46.26,46.1,46.13,154018.0
2021-08-30 11:40:00,46.12,46.23,45.86,46.18,492604.0,46.12,46.23,45.86,46.18,492604.0
2021-08-30 11:50:00,46.18,46.31,46.15,46.31,107210.0,46.18,46.31,46.15,46.31,107210.0
2021-08-30 12:00:00,46.31,46.47,46.27,46.29,198359.0,46.31,46.47,46.27,46.29,198359.0
2021-08-30 12:10:00,46.29,46.31,46.23,46.26,104431.0,46.29,46.31,46.23,46.26,104431.0
2021-08-30 12:20:00,46.26,46.29,46.14,46.17,92175.0,46.26,46.29,46.14,46.17,92175.0
2021-08-30 12:30:00,46.17,46.25,46.08,46.09,112430.0,46.17,46.25,46.08,46.09,112430.0
2021-08-30 12:40:00,46.1,46.15,46.07,46.1,141827.0,46.1,46.15,46.07,46.1,141827.0
2021-08-30 12:50:00,46.11,46.11,46.02,46.09,139423.0,46.11,46.11,46.02,46.09,139423.0
2021-08-30 13:00:00,46.09,46.14,46.05,46.09,142338.0,46.09,46.14,46.05,46.09,142338.0
2021-08-30 13:10:00,46.09,46.11,45.93,45.94,251232.0,46.09,46.11,45.93,45.94,251232.0
2021-08-30 13:20:00,45.94,45.97,45.9,45.97,142465.0,45.94,45.97,45.9,45.97,142465.0
2021-08-30 13:30:00,45.96,46.07,45.95,46.04,169953.0,45.96,46.07,45.95,46.04,169953.0
2021-08-30 13:40:00,46.04,46.05,45.95,45.99,109011.0,46.04,46.05,45.95,45.99,109011.0
2021-08-30 13:50:00,45.99,46.0,45.91,45.96,92987.0,45.99,46.0,45.91,45.96,92987.0
2021-08-30 14:00:00,45.97,46.0,45.91,45.92,113615.0,45.97,46.0,45.91,45.92,113615.0
2021-08-30 14:10:00,45.92,45.92,45.83,45.88,150834.0,45.92,45.92,45.83,45.88,150834.0
2021-08-30 14:20:00,45.87,45.91,45.83,45.89,88408.0,45.87,45.91,45.83,45.89,88408.0
2021-08-30 14:30:00,45.88,45.93,45.85,45.89,170201.0,45.88,45.93,45.85,45.89,170201.0
2021-08-30 14:40:00,45.89,46.01,45.88,46.01,185838.0,45.89,46.01,45.88,46.01,185838.0
2021-08-30 14:50:00,46.01,46.05,46.0,46.03,135096.0,46.01,46.05,46.0,46.03,135096.0
2021-08-30 15:00:00,46.02,46.11,46.02,46.07,122914.0,46.02,46.11,46.02,46.07,122914.0
2021-08-30 15:10:00,46.07,46.09,45.96,45.97,225087.0,46.07,46.09,45.96,45.97,225087.0
2021-08-30 15:20:00,45.97,45.98,45.83,45.86,259742.0,45.97,45.98,45.83,45.86,259742.0
2021-08-30 15:30:00,45.86,45.94,45.81,45.83,221143.0,45.86,45.94,45.81,45.83,221143.0
2021-08-30 15:40:00,45.83,45.84,45.71,45.8,346094.0,45.83,45.84,45.71,45.8,346094.0
2021-08-30 15:50:00,45.81,45.97,45.8,45.91,1079892.0,45.81,45.97,45.8,45.91,1079892.0
2021-08-31 09:30:00,45.73,46.61,45.61,46.4,806744.0,45.73,46.61,45.61,46.4,806744.0
2021-08-31 09:40:00,46.41,46.49,45.88,46.19,385627.0,46.41,46.49,45.88,46.19,385627.0
2021-08-31 09:50:00,46.19,46.2,45.87,45.94,274734.0,46.19,46.2,45.87,45.94,274734.0
2021-08-31 10:00:00,45.91,46.24,45.9,46.09,306464.0,45.91,46.24,45.9,46.09,306464.0
2021-08-31 10:10:00,46.09,46.39,45.93,46.37,283196.0,46.09,46.39,45.93,46.37,283196.0
2021-08-31 10:20:00,46.35,46.47,46.18,46.26,194252.0,46.35,46.47,46.18,46.26,194252.0
2021-08-31 10:30:00,46.24,46.28,46.04,46.27,173906.0,46.24,46.28,46.04,46.27,173906.0
2021-08-31 10:40:00,46.28,46.44,46.21,46.43,191699.0,46.28,46.44,46.21,46.43,191699.0
2021-08-31 10:50:00,46.43,46.49,46.23,46.25,203799.0,46.43,46.49,46.23,46.25,203799.0
2021-08-31 11:00:00,46.24,46.39,46.19,46.3,156309.0,46.24,46.39,46.19,46.3,156309.0
2021-08-31 11:10:00,46.29,46.43,46.2,46.42,126551.0,46.29,46.43,46.2,46.42,126551.0
2021-08-31 11:20:00,46.42,46.56,46.36,46.56,157868.0,46.42,46.56,46.36,46.56,157868.0
2021-08-31 11:30:00,46.55,46.6,46.48,46.55,134927.0,46.55,46.6,46.48,46.55,134927.0
2021-08-31 11:40:00,46.55,46.79,46.51,46.76,188785.0,46.55,46.79,46.51,46.76,188785.0
2021-08-31 11:50:00,46.78,46.78,46.65,46.67,111294.0,46.78,46.78,46.65,46.67,111294.0
2021-08-31 12:00:00,46.67,46.74,46.57,46.6,136492.0,46.67,46.74,46.57,46.6,136492.0
2021-08-31 12:10:00,46.59,46.61,46.54,46.54,94161.0,46.59,46.61,46.54,46.54,94161.0
2021-08-31 12:20:00,46.54,46.72,46.53,46.71,115455.0,46.54,46.72,46.53,46.71,115455.0
2021-08-31 12:30:00,46.7,46.71,46.59,46.68,171114.0,46.7,46.71,46.59,46.68,171114.0
2021-08-31 12:40:00,46.68,46.74,46.59,46.59,125804.0,46.68,46.74,46.59,46.59,125804.0
2021-08-31 12:50:00,46.61,46.81,46.59,46.74,132242.0,46.61,46.81,46.59,46.74,132242.0
2021-08-31 13:00:00,46.75,46.78,46.66,46.67,174490.0,46.75,46.78,46.66,46.67,174490.0
2021-08-31 13:10:00,46.67,46.74,46.58,46.58,142865.0,46.67,46.74,46.58,46.58,142865.0
2021-08-31 13:20:00,46.57,46.66,46.52,46.63,131752.0,46.57,46.66,46.52,46.63,131752.0
2021-08-31 13:30:00,46.64,46.68,46.59,46.64,87506.0,46.64,46.68,46.59,46.64,87506.0
2021-08-31 13:40:00,46.65,46.78,46.63,46.76,153256.0,46.65,46.78,46.63,46.76,153256.0
2021-08-31 13:50:00,46.75,46.77,46.68,46.77,104815.0,46.75,46.77,46.68,46.77,104815.0
2021-08-31 14:00:00,46.76,46.83,46.65,46.66,179079.0,46.76,46.83,46.65,46.66,179079.0
2021-08-31 14:10:00,46.66,46.7,46.61,46.66,80053.0,46.66,46.7,46.61,46.66,80053.0
2021-08-31 14:20:00,46.67,46.72,46.56,46.59,155497.0,46.67,46.72,46.56,46.59,155497.0
2021-08-31 14:30:00,46.59,46.64,46.55,46.57,56180.0,46.59,46.64,46.55,46.57,56180.0
2021-08-31 14:40:00,46.57,46.59,46.48,46.48,101587.0,46.57,46.59,46.48,46.48,101587.0
2021-08-31 14:50:00,46.48,46.57,46.48,46.56,78050.0,46.48,46.57,46.48,46.56,78050.0
2021-08-31 15:00:00,46.56,46.58,46.43,46.45,124904.0,46.56,46.58,46.43,46.45,124904.0
2021-08-31 15:10:00,46.45,46.47,46.38,46.41,116316.0,46.45,46.47,46.38,46.41,116316.0
2021-08-31 15:20:00,46.41,46.46,46.33,46.36,179387.0,46.41,46.46,46.33,46.36,179387.0
2021-08-31 15:30:00,46.35,46.36,46.21,46.31,208775.0,46.35,46.36,46.21,46.31,208775.0
2021-08-31 15:40:00,46.32,46.37,46.29,46.34,129736.0,46.32,46.37,46.29,46.34,129736.0
2021-08-31 15:50:00,46.35,46.56,46.34,46.51,510584.0,46.35,46.56,46.34,46.51,510584.0
2021-09-01 09:30:00,46.74,46.85,46.36,46.63,505786.0,46.74,46.85,46.36,46.63,505786.0
2021-09-01 09:40:00,46.63,46.64,46.05,46.24,303908.0,46.63,46.64,46.05,46.24,303908.0
2021-09-01 09:50:00,46.25,46.35,46.06,46.21,177989.0,46.25,46.35,46.06,46.21,177989.0
2021-09-01 10:00:00,46.23,46.52,46.22,46.38,240233.0,46.23,46.52,46.22,46.38,240233.0
2021-09-01 10:10:00,46.37,46.4,46.16,46.24,204137.0,46.37,46.4,46.16,46.24,204137.0
2021-09-01 10:20:00,46.22,46.48,46.21,46.46,211954.0,46.22,46.48,46.21,46.46,211954.0
2021-09-01 10:30:00,46.47,46.63,46.41,46.46,221804.0,46.47,46.63,46.41,46.46,221804.0
2021-09-01 10:40:00,46.47,46.68,46.47,46.65,125324.0,46.47,46.68,46.47,46.65,125324.0
2021-09-01 10:50:00,46.66,46.93,46.6,46.89,241392.0,46.66,46.93,46.6,46.89,241392.0
2021-09-01 11:00:00,46.9,46.93,46.73,46.75,187446.0,46.9,46.93,46.73,46.75,187446.0
2021-09-01 11:10:00,46.74,46.9,46.64,46.88,135636.0,46.74,46.9,46.64,46.88,135636.0
2021-09-01 11:20:00,46.88,46.88,46.65,46.67,174985.0,46.88,46.88,46.65,46.67,174985.0
2021-09-01 11:30:00,46.67,46.69,46.54,46.63,268670.0,46.67,46.69,46.54,46.63,268670.0
2021-09-01 11:40:00,46.63,46.67,46.46,46.5,236438.0,46.63,46.67,46.46,46.5,236438.0
2021-09-01 11:50:00,46.5,46.56,46.39,46.41,118692.0,46.5,46.56,46.39,46.41,118692.0
2021-09-01 12:00:00,46.41,46.41,46.26,46.34,211388.0,46.41,46.41,46.26,46.34,211388.0
2021-09-01 12:10:00,46.34,46.49,46.31,46.34,263000.0,46.34,46.49,46.31,46.34,263000.0
2021-09-01 12:20:00,46.34,46.51,46.33,46.51,104516.0,46.34,46.51,46.33,46.51,104516.0
2021-09-01 12:30:00,46.52,46.57,46.44,46.54,161526.0,46.52,46.57,46.44,46.54,161526.0
2021-09-01 12:40:00,46.54,46.55,46.38,46.47,153654.0,46.54,46.55,46.38,46.47,153654.0
2021-09-01 12:50:00,46.47,46.47,46.31,46.43,175172.0,46.47,46.47,46.31,46.43,175172.0
2021-09-01 13:00:00,46.43,46.45,46.31,46.33,108481.0,46.43,46.45,46.31,46.33,108481.0
2021-09-01 13:10:00,46.34,46.41,46.22,46.26,110740.0,46.34,46.41,46.22,46.26,110740.0
2021-09-01 13:20:00,46.25,46.29,46.2,46.27,105869.0,46.25,46.29,46.2,46.27,105869.0
2021-09-01 13:30:00,46.28,46.33,46.23,46.3,157853.0,46.28,46.33,46.23,46.3,157853.0
2021-09-01 13:40:00,46.3,46.37,46.23,46.3,103198.0,46.3,46.37,46.23,46.3,103198.0
2021-09-01 13:50:00,46.29,46.29,46.16,46.2,97779.0,46.29,46.29,46.16,46.2,97779.0
2021-09-01 14:00:00,46.2,46.21,46.09,46.15,108574.0,46.2,46.21,46.09,46.15,108574.0
2021-09-01 14:10:00,46.14,46.16,45.97,46.0,215789.0,46.14,46.16,45.97,46.0,215789.0
2021-09-01 14:20:00,46.01,46.1,45.99,46.05,152101.0,46.01,46.1,45.99,46.05,152101.0
2021-09-01 14:30:00,46.05,46.08,45.95,46.0,236001.0,46.05,46.08,45.95,46.0,236001.0
2021-09-01 14:40:00,46.0,46.1,46.0,46.07,93722.0,46.0,46.1,46.0,46.07,93722.0
2021-09-01 14:50:00,46.07,46.1,45.97,46.08,117384.0,46.07,46.1,45.97,46.08,117384.0
2021-09-01 15:00:00,46.07,46.17,46.06,46.12,111241.0,46.07,46.17,46.06,46.12,111241.0
2021-09-01 15:10:00,46.12,46.19,46.09,46.19,68300.0,46.12,46.19,46.09,46.19,68300.0
2021-09-01 15:20:00,46.19,46.22,46.12,46.15,100633.0,46.19,46.22,46.12,46.15,100633.0
2021-09-01 15:30:00,46.15,46.23,46.1,46.15,135602.0,46.15,46.23,46.1,46.15,135602.0
2021-09-01 15:40:00,46.15,46.19,46.11,46.18,166436.0,46.15,46.19,46.11,46.18,166436.0
2021-09-01 15:50:00,46.17,46.23,46.14,46.2,379387.0,46.17,46.23,46.14,46.2,379387.0
2021-09-02 09:30:00,46.29,46.62,46.14,46.29,588205.0,46.29,46.62,46.14,46.29,588205.0
2021-09-02 09:40:00,46.28,46.34,46.03,46.06,306472.0,46.28,46.34,46.03,46.06,306472.0
2021-09-02 09:50:00,46.05,46.11,45.87,46.07,342786.0,46.05,46.11,45.87,46.07,342786.0
2021-09-02 10:00:00,46.07,46.45,46.07,46.28,359985.0,46.07,46.45,46.07,46.28,359985.0
2021-09-02 10:10:00,46.29,46.35,46.1,46.3,282805.0,46.29,46.35,46.1,46.3,282805.0
2021-09-02 10:20:00,46.3,46.64,46.29,46.58,311078.0,46.3,46.64,46.29,46.58,311078.0
2021-09-02 10:30:00,46.57,46.77,46.45,46.71,243839.0,46.57,46.77,46.45,46.71,243839.0
2021-09-02 10:40:00,46.74,47.03,46.71,46.94,415956.0,46.74,47.03,46.71,46.94,415956.0
2021-09-02 10:50:00,46.95,46.99,46.86,46.95,225581.0,46.95,46.99,46.86,46.95,225581.0
2021-09-02 11:00:00,46.94,47.21,46.93,47.21,306497.0,46.94,47.21,46.93,47.21,306497.0
2021-09-02 11:10:00,47.22,47.26,47.08,47.12,219151.0,47.22,47.26,47.08,47.12,219151.0
2021-09-02 11:20:00,47.14,47.23,47.09,47.15,138265.0,47.14,47.23,47.09,47.15,138265.0
2021-09-02 11:30:00,47.14,47.23,47.02,47.06,140607.0,47.14,47.23,47.02,47.06,140607.0
2021-09-02 11:40:00,47.06,47.34,47.05,47.34,134149.0,47.06,47.34,47.05,47.34,134149.0
2021-09-02 11:50:00,47.34,47.46,47.29,47.42,283931.0,47.34,47.46,47.29,47.42,283931.0
2021-09-02 12:00:00,47.43,47.48,47.33,47.41,176820.0,47.43,47.48,47.33,47.41,176820.0
2021-09-02 12:10:00,47.41,47.43,47.35,47.39,84180.0,47.41,47.43,47.35,47.39,84180.0
2021-09-02 12:20:00,47.4,47.41,47.24,47.3,411613.0,47.4,47.41,47.24,47.3,411613.0
2021-09-02 12:30:00,47.3,47.38,47.22,47.3,118068.0,47.3,47.38,47.22,47.3,118068.0
2021-09-02 12:40:00,47.3,47.39,47.27,47.37,69875.0,47.3,47.39,47.27,47.37,69875.0
2021-09-02 12:50:00,47.37,47.49,47.37,47.46,132195.0,47.37,47.49,47.37,47.46,132195.0
2021-09-02 13:00:00,47.45,47.47,47.33,47.37,105027.0,47.45,47.47,47.33,47.37,105027.0
2021-09-02 13:10:00,47.37,47.39,47.25,47.26,73051.0,47.37,47.39,47.25,47.26,73051.0
2021-09-02 13:20:00,47.27,47.33,47.09,47.1,174130.0,47.27,47.33,47.09,47.1,174130.0
2021-09-02 13:30:00,47.09,47.18,46.99,46.99,168384.0,47.09,47.18,46.99,46.99,168384.0
2021-09-02 13:40:00,47.0,47.1,47.0,47.02,128197.0,47.0,47.1,47.0,47.02,128197.0
2021-09-02 13:50:00,47.02,47.03,46.86,46.95,160417.0,47.02,47.03,46.86,46.95,160417.0
2021-09-02 14:00:00,46.95,46.97,46.79,46.82,125483.0,46.95,46.97,46.79,46.82,125483.0
2021-09-02 14:10:00,46.82,46.87,46.75,46.81,143071.0,46.82,46.87,46.75,46.81,143071.0
2021-09-02 14:20:00,46.81,46.89,46.79,46.83,117007.0,46.81,46.89,46.79,46.83,117007.0
2021-09-02 14:30:00,46.83,46.9,46.8,46.84,110533.0,46.83,46.9,46.8,46.84,110533.0
2021-09-02 14:40:00,46.84,46.94,46.81,46.91,121862.0,46.84,46.94,46.81,46.91,121862.0
2021-09-02 14:50:00,46.92,47.0,46.92,46.98,87999.0,46.92,47.0,46.92,46.98,87999.0
2021-09-02 15:00:00,46.98,47.07,46.92,46.93,210305.0,46.98,47.07,46.92,46.93,210305.0
2021-09-02 15:10:00,46.93,46.98,46.86,46.96,74364.0,46.93,46.98,46.86,46.96,74364.0
2021-09-02 15:20:00,46.96,46.97,46.85,46.91,157923.0,46.96,46.97,46.85,46.91,157923.0
2021-09-02 15:30:00,46.9,46.91,46.77,46.79,134518.0,46.9,46.91,46.77,46.79,134518.0
2021-09-02 15:40:00,46.79,46.81,46.71,46.76,181467.0,46.79,46.81,46.71,46.76,181467.0
2021-09-02 15:50:00,46.76,46.87,46.72,46.76,641388.0,46.76,46.87,46.72,46.76,641388.0
2021-09-03 09:30:00,46.59,47.11,46.37,46.84,472128.0,46.59,47.11,46.37,46.84,472128.0
2021-09-03 09:40:00,46.86,47.36,46.75,47.31,257913.0,46.86,47.36,46.75,47.31,257913.0
2021-09-03 09:50:00,47.32,47.32,47.02,47.06,136585.0,47.32,47.32,47.02,47.06,136585.0
2021-09-03 10:00:00,47.04,47.04,46.68,46.83,259791.0,47.04,47.04,46.68,46.83,259791.0
2021-09-03 10:10:00,46.84,47.17,46.83,47.1,200692.0,46.84,47.17,46.83,47.1,200692.0
2021-09-03 10:20:00,47.09,47.1,46.9,47.0,85907.0,47.09,47.1,46.9,47.0,85907.0
2021-09-03 10:30:00,47.01,47.03,46.83,46.87,86849.0,47.01,47.03,46.83,46.87,86849.0
2021-09-03 10:40:00,46.87,46.9,46.73,46.75,134478.0,46.87,46.9,46.73,46.75,134478.0
2021-09-03 10:50:00,46.74,46.77,46.64,46.76,111837.0,46.74,46.77,46.64,46.76,111837.0
2021-09-03 11:00:00,46.76,46.8,46.54,46.65,188481.0,46.76,46.8,46.54,46.65,188481.0
2021-09-03 11:10:00,46.65,46.68,46.41,46.52,265410.0,46.65,46.68,46.41,46.52,265410.0
2021-09-03 11:20:00,46.5,46.5,46.25,46.32,179409.0,46.5,46.5,46.25,46.32,179409.0
2021-09-03 11:30:00,46.31,46.39,46.22,46.32,198198.0,46.31,46.39,46.22,46.32,198198.0
2021-09-03 11:40:00,46.33,46.38,46.22,46.33,142349.0,46.33,46.38,46.22,46.33,142349.0
2021-09-03 11:50:00,46.33,46.36,46.16,46.21,166509.0,46.33,46.36,46.16,46.21,166509.0
2021-09-03 12:00:00,46.2,46.21,46.06,46.09,154369.0,46.2,46.21,46.06,46.09,154369.0
2021-09-03 12:10:00,46.09,46.1,45.97,45.99,198835.0,46.09,46.1,45.97,45.99,198835.0
2021-09-03 12:20:00,46.0,46.11,45.99,46.1,113004.0,46.0,46.11,45.99,46.1,113004.0
2021-09-03 12:30:00,46.11,46.11,45.92,46.0,306443.0,46.11,46.11,45.92,46.0,306443.0
2021-09-03 12:40:00,46.0,46.14,45.98,46.11,132823.0,46.0,46.14,45.98,46.11,132823.0
2021-09-03 12:50:00,46.1,46.13,46.0,46.05,87051.0,46.1,46.13,46.0,46.05,87051.0
2021-09-03 13:00:00,46.05,46.22,46.03,46.18,137314.0,46.05,46.22,46.03,46.18,137314.0
2021-09-03 13:10:00,46.19,46.29,46.1,46.11,120688.0,46.19,46.29,46.1,46.11,120688.0
2021-09-03 13:20:00,46.11,46.18,46.08,46.13,94990.0,46.11,46.18,46.08,46.13,94990.0
2021-09-03 13:30:00,46.14,46.21,46.11,46.19,60847.0,46.14,46.21,46.11,46.19,60847.0
2021-09-03 13:40:00,46.18,46.25,46.12,46.23,51641.0,46.18,46.25,46.12,46.23,51641.0
2021-09-03 13:50:00,46.23,46.28,46.2,46.26,51844.0,46.23,46.28,46.2,46.26,51844.0
2021-09-03 14:00:00,46.26,46.28,46.18,46.28,169375.0,46.26,46.28,46.18,46.28,169375.0
2021-09-03 14:10:00,46.28,46.43,46.28,46.43,102619.0,46.28,46.43,46.28,46.43,102619.0
2021-09-03 14:20:00,46.43,46.43,46.32,46.34,132224.0,46.43,46.43,46.32,46.34,132224.0
2021-09-03 14:30:00,46.33,46.34,46.23,46.26,56606.0,46.33,46.34,46.23,46.26,56606.0
2021-09-03 14:40:00,46.26,46.26,46.16,46.19,45231.0,46.26,46.26,46.16,46.19,45231.0
2021-09-03 14:50:00,46.2,46.2,46.15,46.16,69458.0,46.2,46.2,46.15,46.16,69458.0
2021-09-03 15:00:00,46.17,46.33,46.17,46.3,88527.0,46.17,46.33,46.17,46.3,88527.0
2021-09-03 15:10:00,46.31,46.32,46.21,46.3,72360.0,46.31,46.32,46.21,46.3,72360.0
2021-09-03 15:20:00,46.3,46.33,46.21,46.22,85338.0,46.3,46.33,46.21,46.22,85338.0
2021-09-03 15:30:00,46.23,46.29,46.16,46.17,134384.0,46.23,46.29,46.16,46.17,134384.0
2021-09-03 15:40:00,46.18,46.21,46.14,46.2,119361.0,46.18,46.21,46.14,46.2,119361.0
2021-09-03 15:50:00,46.19,46.27,46.19,46.23,368969.0,46.19,46.27,46.19,46.23,368969.0
2021-09-07 09:30:00,46.01,46.13,45.77,46.06,497625.0,46.01,46.13,45.77,46.06,497625.0
2021-09-07 09:40:00,46.07,46.43,46.06,46.28,378931.0,46.07,46.43,46.06,46.28,378931.0
2021-09-07 09:50:00,46.27,46.4,45.88,45.9,359232.0,46.27,46.4,45.88,45.9,359232.0
2021-09-07 10:00:00,45.9,46.24,45.9,45.98,266871.0,45.9,46.24,45.9,45.98,266871.0
2021-09-07 10:10:00,45.96,46.29,45.88,46.22,289346.0,45.96,46.29,45.88,46.22,289346.0
2021-09-07 10:20:00,46.2,46.33,45.99,46.01,165754.0,46.2,46.33,45.99,46.01,165754.0
2021-09-07 10:30:00,46.01,46.07,45.9,45.99,177576.0,46.01,46.07,45.9,45.99,177576.0
2021-09-07 10:40:00,45.99,46.02,45.82,45.84,123000.0,45.99,46.02,45.82,45.84,123000.0
2021-09-07 10:50:00,45.83,45.93,45.81,45.87,188618.0,45.83,45.93,45.81,45.87,188618.0
2021-09-07 11:00:00,45.86,45.93,45.71,45.74,188364.0,45.86,45.93,45.71,45.74,188364.0
2021-09-07 11:10:00,45.74,45.81,45.68,45.75,165849.0,45.74,45.81,45.68,45.75,165849.0
2021-09-07 11:20:00,45.75,45.92,45.68,45.87,134058.0,45.75,45.92,45.68,45.87,134058.0
2021-09-07 11:30:00,45.86,46.06,45.84,46.04,122433.0,45.86,46.06,45.84,46.04,122433.0
2021-09-07 11:40:00,46.04,46.08,45.97,46.01,120434.0,46.04,46.08,45.97,46.01,120434.0
2021-09-07 11:50:00,46.01,46.01,45.86,45.96,94765.0,46.01,46.01,45.86,45.96,94765.0
2021-09-07 12:00:00,45.97,46.08,45.94,46.05,92858.0,45.97,46.08,45.94,46.05,92858.0
2021-09-07 12:10:00,46.05,46.08,45.91,45.93,68109.0,46.05,46.08,45.91,45.93,68109.0
2021-09-07 12:20:00,45.92,46.07,45.91,46.03,82732.0,45.92,46.07,45.91,46.03,82732.0
2021-09-07 12:30:00,46.03,46.15,46.03,46.07,70661.0,46.03,46.15,46.03,46.07,70661.0
2021-09-07 12:40:00,46.07,46.18,46.07,46.17,88056.0,46.07,46.18,46.07,46.17,88056.0
2021-09-07 12:50:00,46.17,46.19,46.12,46.15,55471.0,46.17,46.19,46.12,46.15,55471.0
2021-09-07 13:00:00,46.16,46.19,46.08,46.13,53195.0,46.16,46.19,46.08,46.13,53195.0
2021-09-07 13:10:00,46.12,46.2,46.11,46.16,36561.0,46.12,46.2,46.11,46.16,36561.0
2021-09-07 13:20:00,46.16,46.22,46.09,46.22,151478.0,46.16,46.22,46.09,46.22,151478.0
2021-09-07 13:30:00,46.22,46.31,46.19,46.31,83013.0,46.22,46.31,46.19,46.31,83013.0
2021-09-07 13:40:00,46.3,46.41,46.29,46.41,208822.0,46.3,46.41,46.29,46.41,208822.0
2021-09-07 13:50:00,46.42,46.42,46.28,46.36,90161.0,46.42,46.42,46.28,46.36,90161.0
2021-09-07 14:00:00,46.37,46.37,46.25,46.27,70065.0,46.37,46.37,46.25,46.27,70065.0
2021-09-07 14:10:00,46.28,46.35,46.24,46.29,76172.0,46.28,46.35,46.24,46.29,76172.0
2021-09-07 14:20:00,46.29,46.37,46.27,46.34,59993.0,46.29,46.37,46.27,46.34,59993.0
2021-09-07 14:30:00,46.33,46.47,46.3,46.45,104256.0,46.33,46.47,46.3,46.45,104256.0
2021-09-07 14:40:00,46.45,46.49,46.42,46.48,67277.0,46.45,46.49,46.42,46.48,67277.0
2021-09-07 14:50:00,46.48,46.56,46.48,46.51,98813.0,46.48,46.56,46.48,46.51,98813.0
2021-09-07 15:00:00,46.51,46.58,46.51,46.55,89793.0,46.51,46.58,46.51,46.55,89793.0
2021-09-07 15:10:00,46.54,46.64,46.53,46.6,158164.0,46.54,46.64,46.53,46.6,158164.0
2021-09-07 15:20:00,46.61,46.73,46.55,46.69,212715.0,46.61,46.73,46.55,46.69,212715.0
2021-09-07 15:30:00,46.69,46.78,46.66,46.69,198585.0,46.69,46.78,46.66,46.69,198585.0
2021-09-07 15:40:00,46.69,46.71,46.57,46.58,212914.0,46.69,46.71,46.57,46.58,212914.0
2021-09-07 15:50:00,46.58,46.63,46.47,46.57,552380.0,46.58,46.63,46.47,46.57,552380.0
2021-09-08 09:30:00,46.79,47.07,46.54,46.87,572038.0,46.79,47.07,46.54,46.87,572038.0
2021-09-08 09:40:00,46.86,47.14,46.73,47.08,367435.0,46.86,47.14,46.73,47.08,367435.0
2021-09-08 09:50:00,47.06,47.16,46.92,47.05,238413.0,47.06,47.16,46.92,47.05,238413.0
2021-09-08 10:00:00,47.05,47.19,46.71,46.82,263770.0,47.05,47.19,46.71,46.82,263770.0
2021-09-08 10:10:00,46.82,46.84,46.63,46.69,174973.0,46.82,46.84,46.63,46.69,174973.0
2021-09-08 10:20:00,46.66,46.74,46.31,46.32,205055.0,46.66,46.74,46.31,46.32,205055.0
2021-09-08 10:30:00,46.33,46.39,46.08,46.1,295190.0,46.33,46.39,46.08,46.1,295190.0
2021-09-08 10:40:00,46.09,46.09,45.79,45.98,345751.0,46.09,46.09,45.79,45.98,345751.0
2021-09-08 10:50:00,45.98,45.99,45.6,45.67,414201.0,45.98,45.99,45.6,45.67,414201.0
2021-09-08 11:00:00,45.65,45.92,45.62,45.8,346875.0,45.65,45.92,45.62,45.8,346875.0
2021-09-08 11:10:00,45.83,45.96,45.78,45.84,142037.0,45.83,45.96,45.78,45.84,142037.0
2021-09-08 11:20:00,45.84,45.85,45.63,45.63,305812.0,45.84,45.85,45.63,45.63,305812.0
2021-09-08 11:30:00,45.64,45.74,45.58,45.74,195102.0,45.64,45.74,45.58,45.74,195102.0
2021-09-08 11:40:00,45.75,45.83,45.58,45.61,179739.0,45.75,45.83,45.58,45.61,179739.0
2021-09-08 11:50:00,45.61,45.62,45.51,45.53,143518.0,45.61,45.62,45.51,45.53,143518.0
2021-09-08 12:00:00,45.53,45.67,45.42,45.66,317370.0,45.53,45.67,45.42,45.66,317370.0
2021-09-08 12:10:00,45.64,45.74,45.58,45.74,185592.0,45.64,45.74,45.58,45.74,185592.0
2021-09-08 12:20:00,45.74,45.82,45.7,45.81,69252.0,45.74,45.82,45.7,45.81,69252.0
2021-09-08 12:30:00,45.81,45.88,45.8,45.84,114634.0,45.81,45.88,45.8,45.84,114634.0
2021-09-08 12:40:00,45.84,45.87,45.74,45.84,72140.0,45.84,45.87,45.74,45.84,72140.0
2021-09-08 12:50:00,45.85,45.93,45.77,45.81,95349.0,45.85,45.93,45.77,45.81,95349.0
2021-09-08 13:00:00,45.8,45.89,45.77,45.84,61928.0,45.8,45.89,45.77,45.84,61928.0
2021-09-08 13:10:00,45.84,45.85,45.77,45.81,55909.0,45.84,45.85,45.77,45.81,55909.0
2021-09-08 13:20:00,45.8,45.91,45.79,45.88,51228.0,45.8,45.91,45.79,45.88,51228.0
2021-09-08 13:30:00,45.89,45.9,45.77,45.78,65891.0,45.89,45.9,45.77,45.78,65891.0
2021-09-08 13:40:00,45.79,45.79,45.68,45.71,92952.0,45.79,45.79,45.68,45.71,92952.0
2021-09-08 13:50:00,45.71,45.8,45.69,45.7,62242.0,45.71,45.8,45.69,45.7,62242.0
2021-09-08 14:00:00,45.7,45.86,45.64,45.73,104490.0,45.7,45.86,45.64,45.73,104490.0
2021-09-08 14:10:00,45.73,45.74,45.62,45.63,77348.0,45.73,45.74,45.62,45.63,77348.0
2021-09-08 14:20:00,45.64,45.64,45.56,45.59,61263.0,45.64,45.64,45.56,45.59,61263.0
2021-09-08 14:30:00,45.59,45.7,45.58,45.69,80599.0,45.59,45.7,45.58,45.69,80599.0
2021-09-08 14:40:00,45.68,45.71,45.66,45.69,58259.0,45.68,45.71,45.66,45.69,58259.0
2021-09-08 14:50:00,45.69,45.71,45.67,45.7,69749.0,45.69,45.71,45.67,45.7,69749.0
2021-09-08 15:00:00,45.69,45.75,45.62,45.73,73453.0,45.69,45.75,45.62,45.73,73453.0
2021-09-08 15:10:00,45.73,45.81,45.69,45.7,89199.0,45.73,45.81,45.69,45.7,89199.0
2021-09-08 15:20:00,45.7,45.71,45.6,45.61,151110.0,45.7,45.71,45.6,45.61,151110.0
2021-09-08 15:30:00,45.6,45.61,45.5,45.52,196109.0,45.6,45.61,45.5,45.52,196109.0
2021-09-08 15:40:00,45.52,45.53,45.42,45.43,263827.0,45.52,45.53,45.42,45.43,263827.0
2021-09-08 15:50:00,45.44,45.56,45.42,45.53,659084.0,45.44,45.56,45.42,45.53,659084.0
2021-09-09 09:30:00,45.21,45.89,45.07,45.89,640846.0,45.21,45.89,45.07,45.89,640846.0
2021-09-09 09:40:00,45.88,46.14,45.82,45.98,514280.0,45.88,46.14,45.82,45.98,514280.0
2021-09-09 09:50:00,46.0,46.52,45.98,46.47,471436.0,46.0,46.52,45.98,46.47,471436.0
2021-09-09 10:00:00,46.47,46.65,46.34,46.6,511825.0,46.47,46.65,46.34,46.6,511825.0
2021-09-09 10:10:00,46.6,46.72,46.43,46.72,397616.0,46.6,46.72,46.43,46.72,397616.0
2021-09-09 10:20:00,46.74,46.94,46.57,46.88,428770.0,46.74,46.94,46.57,46.88,428770.0
2021-09-09 10:30:00,46.87,47.02,46.79,46.97,334804.0,46.87,47.02,46.79,46.97,334804.0
2021-09-09 10:40:00,46.97,47.36,46.91,47.17,530773.0,46.97,47.36,46.91,47.17,530773.0
2021-09-09 10:50:00,47.15,47.47,47.12,47.27,478811.0,47.15,47.47,47.12,47.27,478811.0
2021-09-09 11:00:00,47.28,47.69,47.27,47.67,437103.0,47.28,47.69,47.27,47.67,437103.0
2021-09-09 11:10:00,47.67,47.74,47.46,47.5,462259.0,47.67,47.74,47.46,47.5,462259.0
2021-09-09 11:20:00,47.5,47.5,47.07,47.1,520035.0,47.5,47.5,47.07,47.1,520035.0
2021-09-09 11:30:00,47.08,47.27,47.06,47.24,268054.0,47.08,47.27,47.06,47.24,268054.0
2021-09-09 11:40:00,47.26,47.27,47.08,47.11,183047.0,47.26,47.27,47.08,47.11,183047.0
2021-09-09 11:50:00,47.12,47.33,47.08,47.31,193123.0,47.12,47.33,47.08,47.31,193123.0
2021-09-09 12:00:00,47.31,47.38,47.15,47.19,184489.0,47.31,47.38,47.15,47.19,184489.0
2021-09-09 12:10:00,47.19,47.19,47.0,47.11,133712.0,47.19,47.19,47.0,47.11,133712.0
2021-09-09 12:20:00,47.12,47.28,47.11,47.27,119180.0,47.12,47.28,47.11,47.27,119180.0
2021-09-09 12:30:00,47.27,47.32,47.2,47.25,147360.0,47.27,47.32,47.2,47.25,147360.0
2021-09-09 12:40:00,47.25,47.28,47.13,47.16,112157.0,47.25,47.28,47.13,47.16,112157.0
2021-09-09 12:50:00,47.18,47.23,47.09,47.17,144515.0,47.18,47.23,47.09,47.17,144515.0
2021-09-09 13:00:00,47.18,47.27,47.11,47.23,132016.0,47.18,47.27,47.11,47.23,132016.0
2021-09-09 13:10:00,47.23,47.25,47.05,47.09,121878.0,47.23,47.25,47.05,47.09,121878.0
2021-09-09 13:20:00,47.09,47.1,46.82,46.99,251920.0,47.09,47.1,46.82,46.99,251920.0
2021-09-09 13:30:00,46.99,46.99,46.7,46.72,246045.0,46.99,46.99,46.7,46.72,246045.0
2021-09-09 13:40:00,46.73,46.93,46.72,46.91,139262.0,46.73,46.93,46.72,46.91,139262.0
2021-09-09 13:50:00,46.92,46.94,46.81,46.83,82565.0,46.92,46.94,46.81,46.83,82565.0
2021-09-09 14:00:00,46.83,46.93,46.7,46.91,144458.0,46.83,46.93,46.7,46.91,144458.0
2021-09-09 14:10:00,46.91,46.93,46.78,46.78,70338.0,46.91,46.93,46.78,46.78,70338.0
2021-09-09 14:20:00,46.79,46.79,46.62,46.72,149224.0,46.79,46.79,46.62,46.72,149224.0
2021-09-09 14:30:00,46.72,46.75,46.56,46.57,91670.0,46.72,46.75,46.56,46.57,91670.0
2021-09-09 14:40:00,46.57,46.68,46.53,46.64,104933.0,46.57,46.68,46.53,46.64,104933.0
2021-09-09 14:50:00,46.64,46.67,46.45,46.46,173735.0,46.64,46.67,46.45,46.46,173735.0
2021-09-09 15:00:00,46.46,46.56,46.44,46.44,151602.0,46.46,46.56,46.44,46.44,151602.0
2021-09-09 15:10:00,46.45,46.48,46.3,46.3,244897.0,46.45,46.48,46.3,46.3,244897.0
2021-09-09 15:20:00,46.3,46.43,46.23,46.41,222109.0,46.3,46.43,46.23,46.41,222109.0
2021-09-09 15:30:00,46.4,46.63,46.36,46.61,193545.0,46.4,46.63,46.36,46.61,193545.0
2021-09-09 15:40:00,46.6,46.78,46.56,46.76,375235.0,46.6,46.78,46.56,46.76,375235.0
2021-09-09 15:50:00,46.76,46.79,46.55,46.59,551625.0,46.76,46.79,46.55,46.59,551625.0
2021-09-10 09:30:00,46.83,46.83,45.95,46.15,904695.0,46.83,46.83,45.95,46.15,904695.0
2021-09-10 09:40:00,46.14,46.15,45.84,45.93,641068.0,46.14,46.15,45.84,45.93,641068.0
2021-09-10 09:50:00,45.92,45.92,45.51,45.67,878761.0,45.92,45.92,45.51,45.67,878761.0
2021-09-10 10:00:00,45.68,45.7,45.22,45.34,764799.0,45.68,45.7,45.22,45.34,764799.0
2021-09-10 10:10:00,45.35,45.48,45.19,45.2,430725.0,45.35,45.48,45.19,45.2,430725.0
2021-09-10 10:20:00,45.21,45.37,45.15,45.29,347444.0,45.21,45.37,45.15,45.29,347444.0
2021-09-10 10:30:00,45.29,45.29,44.96,45.14,586800.0,45.29,45.29,44.96,45.14,586800.0
2021-09-10 10:40:00,45.12,45.19,44.86,44.92,533112.0,45.12,45.19,44.86,44.92,533112.0
2021-09-10 10:50:00,44.93,45.05,44.76,44.96,485036.0,44.93,45.05,44.76,44.96,485036.0
2021-09-10 11:00:00,44.96,45.04,44.79,44.88,357115.0,44.96,45.04,44.79,44.88,357115.0
2021-09-10 11:10:00,44.89,44.98,44.78,44.89,401009.0,44.89,44.98,44.78,44.89,401009.0
2021-09-10 11:20:00,44.89,45.16,44.85,45.05,402201.0,44.89,45.16,44.85,45.05,402201.0
2021-09-10 11:30:00,45.05,45.2,44.98,45.01,278820.0,45.05,45.2,44.98,45.01,278820.0
2021-09-10 11:40:00,45.01,45.22,44.94,44.98,365974.0,45.01,45.22,44.94,44.98,365974.0
2021-09-10 11:50:00,44.99,45.05,44.92,45.04,241703.0,44.99,45.05,44.92,45.04,241703.0
2021-09-10 12:00:00,45.03,45.25,44.99,45.23,181160.0,45.03,45.25,44.99,45.23,181160.0
2021-09-10 12:10:00,45.22,45.41,45.17,45.34,349297.0,45.22,45.41,45.17,45.34,349297.0
2021-09-10 12:20:00,45.34,45.5,45.32,45.39,301634.0,45.34,45.5,45.32,45.39,301634.0
2021-09-10 12:30:00,45.39,45.4,45.27,45.39,184869.0,45.39,45.4,45.27,45.39,184869.0
2021-09-10 12:40:00,45.39,45.4,45.14,45.17,178224.0,45.39,45.4,45.14,45.17,178224.0
2021-09-10 12:50:00,45.18,45.22,45.14,45.16,112713.0,45.18,45.22,45.14,45.16,112713.0
2021-09-10 13:00:00,45.16,45.27,45.11,45.12,175772.0,45.16,45.27,45.11,45.12,175772.0
2021-09-10 13:10:00,45.13,45.16,45.03,45.08,141314.0,45.13,45.16,45.03,45.08,141314.0
2021-09-10 13:20:00,45.08,45.13,44.99,45.05,168604.0,45.08,45.13,44.99,45.05,168604.0
2021-09-10 13:30:00,45.04,45.08,44.99,45.08,140389.0,45.04,45.08,44.99,45.08,140389.0
2021-09-10 13:40:00,45.09,45.09,44.98,45.03,134484.0,45.09,45.09,44.98,45.03,134484.0
2021-09-10 13:50:00,45.04,45.09,44.98,45.09,120978.0,45.04,45.09,44.98,45.09,120978.0
2021-09-10 14:00:00,45.09,45.12,45.0,45.0,102262.0,45.09,45.12,45.0,45.0,102262.0
2021-09-10 14:10:00,45.0,45.03,44.96,45.0,100145.0,45.0,45.03,44.96,45.0,100145.0
2021-09-10 14:20:00,45.0,45.0,44.9,44.91,191958.0,45.0,45.0,44.9,44.91,191958.0
2021-09-10 14:30:00,44.9,44.91,44.8,44.82,233452.0,44.9,44.91,44.8,44.82,233452.0
2021-09-10 14:40:00,44.82,44.88,44.77,44.78,161781.0,44.82,44.88,44.77,44.78,161781.0
2021-09-10 14:50:00,44.77,44.79,44.67,44.71,231673.0,44.77,44.79,44.67,44.71,231673.0
2021-09-10 15:00:00,44.71,44.72,44.6,44.62,202433.0,44.71,44.72,44.6,44.62,202433.0
2021-09-10 15:10:00,44.61,44.62,44.39,44.41,456136.0,44.61,44.62,44.39,44.41,456136.0
2021-09-10 15:20:00,44.42,44.52,44.37,44.37,256754.0,44.42,44.52,44.37,44.37,256754.0
2021-09-10 15:30:00,44.37,44.4,44.25,44.34,437511.0,44.37,44.4,44.25,44.34,437511.0
2021-09-10 15:40:00,44.34,44.36,44.25,44.35,454696.0,44.34,44.36,44.25,44.35,454696.0
2021-09-10 15:50:00,44.34,44.41,44.18,44.35,1092658.0,44.34,44.41,44.18,44.35,1092658.0
2021-09-13 09:30:00,44.73,44.95,43.72,43.85,931993.0,44.73,44.95,43.72,43.85,931993.0
2021-09-13 09:40:00,43.84,44.28,43.67,44.2,646726.0,43.84,44.28,43.67,44.2,646726.0
2021-09-13 09:50:00,44.21,44.77,44.2,44.21,489774.0,44.21,44.77,44.2,44.21,489774.0
2021-09-13 10:00:00,44.2,44.45,43.68,43.69,586507.0,44.2,44.45,43.68,43.69,586507.0
2021-09-13 10:10:00,43.7,44.44,43.57,44.43,491343.0,43.7,44.44,43.57,44.43,491343.0
2021-09-13 10:20:00,44.44,44.72,44.43,44.63,456093.0,44.44,44.72,44.43,44.63,456093.0
2021-09-13 10:30:00,44.62,45.0,44.52,44.97,464512.0,44.62,45.0,44.52,44.97,464512.0
2021-09-13 10:40:00,44.97,45.13,44.85,45.11,406139.0,44.97,45.13,44.85,45.11,406139.0
2021-09-13 10:50:00,45.12,45.12,44.88,44.95,381966.0,45.12,45.12,44.88,44.95,381966.0
2021-09-13 11:00:00,44.97,45.04,44.78,44.95,222580.0,44.97,45.04,44.78,44.95,222580.0
2021-09-13 11:10:00,44.94,44.95,44.55,44.77,298099.0,44.94,44.95,44.55,44.77,298099.0
2021-09-13 11:20:00,44.79,45.02,44.78,44.98,194467.0,44.79,45.02,44.78,44.98,194467.0
2021-09-13 11:30:00,44.98,45.08,44.88,45.06,209850.0,44.98,45.08,44.88,45.06,209850.0
2021-09-13 11:40:00,45.05,45.12,44.87,44.9,318666.0,45.05,45.12,44.87,44.9,318666.0
2021-09-13 11:50:00,44.9,45.09,44.86,45.08,190575.0,44.9,45.09,44.86,45.08,190575.0
2021-09-13 12:00:00,45.08,45.18,44.96,45.0,389853.0,45.08,45.18,44.96,45.0,389853.0
2021-09-13 12:10:00,45.0,45.11,44.85,44.88,155681.0,45.0,45.11,44.85,44.88,155681.0
2021-09-13 12:20:00,44.88,44.99,44.87,44.93,82716.0,44.88,44.99,44.87,44.93,82716.0
2021-09-13 12:30:00,44.93,44.98,44.88,44.91,74137.0,44.93,44.98,44.88,44.91,74137.0
2021-09-13 12:40:00,44.9,44.92,44.71,44.82,132684.0,44.9,44.92,44.71,44.82,132684.0
2021-09-13 12:50:00,44.83,44.94,44.82,44.9,56024.0,44.83,44.94,44.82,44.9,56024.0
2021-09-13 13:00:00,44.91,44.94,44.79,44.83,86542.0,44.91,44.94,44.79,44.83,86542.0
2021-09-13 13:10:00,44.82,44.84,44.59,44.62,94601.0,44.82,44.84,44.59,44.62,94601.0
2021-09-13 13:20:00,44.64,44.66,44.35,44.42,788216.0,44.64,44.66,44.35,44.42,788216.0
2021-09-13 13:30:00,44.42,44.58,44.4,44.48,487000.0,44.42,44.58,44.4,44.48,487000.0
2021-09-13 13:40:00,44.47,44.5,44.33,44.44,130030.0,44.47,44.5,44.33,44.44,130030.0
2021-09-13 13:50:00,44.44,44.5,44.34,44.36,95632.0,44.44,44.5,44.34,44.36,95632.0
2021-09-13 14:00:00,44.35,44.53,44.34,44.41,111686.0,44.35,44.53,44.34,44.41,111686.0
2021-09-13 14:10:00,44.4,44.4,44.2,44.27,180841.0,44.4,44.4,44.2,44.27,180841.0
2021-09-13 14:20:00,44.27,44.27,44.12,44.21,170211.0,44.27,44.27,44.12,44.21,170211.0
2021-09-13 14:30:00,44.22,44.25,44.16,44.18,115015.0,44.22,44.25,44.16,44.18,115015.0
2021-09-13 14:40:00,44.19,44.44,44.18,44.42,164414.0,44.19,44.44,44.18,44.42,164414.0
2021-09-13 14:50:00,44.43,44.64,44.39,44.63,172071.0,44.43,44.64,44.39,44.63,172071.0
2021-09-13 15:00:00,44.62,44.65,44.39,44.58,446405.0,44.62,44.65,44.39,44.58,446405.0
2021-09-13 15:10:00,44.59,44.76,44.58,44.72,416265.0,44.59,44.76,44.58,44.72,416265.0
2021-09-13 15:20:00,44.72,44.86,44.64,44.85,281416.0,44.72,44.86,44.64,44.85,281416.0
2021-09-13 15:30:00,44.85,44.9,44.74,44.75,247058.0,44.85,44.9,44.74,44.75,247058.0
2021-09-13 15:40:00,44.74,44.76,44.64,44.76,220479.0,44.74,44.76,44.64,44.76,220479.0
2021-09-13 15:50:00,44.76,44.87,44.76,44.84,568662.0,44.76,44.87,44.76,44.84,568662.0
2021-09-14 09:30:00,44.63,44.93,44.14,44.77,612273.0,44.63,44.93,44.14,44.77,612273.0
2021-09-14 09:40:00,44.77,44.93,44.28,44.54,415407.0,44.77,44.93,44.28,44.54,415407.0
2021-09-14 09:50:00,44.56,44.89,44.33,44.38,410643.0,44.56,44.89,44.33,44.38,410643.0
2021-09-14 10:00:00,44.39,44.45,44.08,44.45,475291.0,44.39,44.45,44.08,44.45,475291.0
2021-09-14 10:10:00,44.44,44.45,44.06,44.24,292780.0,44.44,44.45,44.06,44.24,292780.0
2021-09-14 10:20:00,44.26,44.32,43.85,43.94,370189.0,44.26,44.32,43.85,43.94,370189.0
2021-09-14 10:30:00,43.93,43.93,43.74,43.83,324066.0,43.93,43.93,43.74,43.83,324066.0
2021-09-14 10:40:00,43.83,43.92,43.71,43.92,321869.0,43.83,43.92,43.71,43.92,321869.0
2021-09-14 10:50:00,43.92,43.94,43.74,43.76,328195.0,43.92,43.94,43.74,43.76,328195.0
2021-09-14 11:00:00,43.76,43.91,43.72,43.9,207584.0,43.76,43.91,43.72,43.9,207584.0
2021-09-14 11:10:00,43.91,44.0,43.84,43.93,199433.0,43.91,44.0,43.84,43.93,199433.0
2021-09-14 11:20:00,43.93,44.01,43.84,43.96,185429.0,43.93,44.01,43.84,43.96,185429.0
2021-09-14 11:30:00,43.95,44.04,43.92,43.96,168936.0,43.95,44.04,43.92,43.96,168936.0
2021-09-14 11:40:00,43.94,43.98,43.86,43.88,123445.0,43.94,43.98,43.86,43.88,123445.0
2021-09-14 11:50:00,43.88,44.05,43.87,44.04,168463.0,43.88,44.05,43.87,44.04,168463.0
2021-09-14 12:00:00,44.03,44.13,43.98,44.03,189978.0,44.03,44.13,43.98,44.03,189978.0
2021-09-14 12:10:00,44.04,44.07,43.95,43.96,118639.0,44.04,44.07,43.95,43.96,118639.0
2021-09-14 12:20:00,43.96,44.02,43.9,44.0,75550.0,43.96,44.02,43.9,44.0,75550.0
2021-09-14 12:30:00,44.0,44.02,43.91,43.96,198330.0,44.0,44.02,43.91,43.96,198330.0
2021-09-14 12:40:00,43.97,43.98,43.89,43.95,85320.0,43.97,43.98,43.89,43.95,85320.0
2021-09-14 12:50:00,43.94,43.97,43.82,43.91,126429.0,43.94,43.97,43.82,43.91,126429.0
2021-09-14 13:00:00,43.9,43.93,43.74,43.77,161113.0,43.9,43.93,43.74,43.77,161113.0
2021-09-14 13:10:00,43.79,43.91,43.78,43.9,75487.0,43.79,43.91,43.78,43.9,75487.0
2021-09-14 13:20:00,43.91,44.07,43.91,44.04,173781.0,43.91,44.07,43.91,44.04,173781.0
2021-09-14 13:30:00,44.05,44.14,43.99,44.08,151003.0,44.05,44.14,43.99,44.08,151003.0
2021-09-14 13:40:00,44.07,44.17,44.01,44.04,169003.0,44.07,44.17,44.01,44.04,169003.0
2021-09-14 13:50:00,44.05,44.1,44.02,44.07,108689.0,44.05,44.1,44.02,44.07,108689.0
2021-09-14 14:00:00,44.07,44.07,43.86,43.88,159062.0,44.07,44.07,43.86,43.88,159062.0
2021-09-14 14:10:00,43.87,43.9,43.85,43.86,109688.0,43.87,43.9,43.85,43.86,109688.0
2021-09-14 14:20:00,43.85,43.85,43.7,43.73,183272.0,43.85,43.85,43.7,43.73,183272.0
2021-09-14 14:30:00,43.72,43.72,43.63,43.68,232169.0,43.72,43.72,43.63,43.68,232169.0
2021-09-14 14:40:00,43.68,43.76,43.61,43.63,139315.0,43.68,43.76,43.61,43.63,139315.0
2021-09-14 14:50:00,43.62,43.73,43.58,43.7,215347.0,43.62,43.73,43.58,43.7,215347.0
2021-09-14 15:00:00,43.69,43.75,43.62,43.69,181388.0,43.69,43.75,43.62,43.69,181388.0
2021-09-14 15:10:00,43.69,43.73,43.58,43.61,132215.0,43.69,43.73,43.58,43.61,132215.0
2021-09-14 15:20:00,43.62,43.74,43.59,43.63,173649.0,43.62,43.74,43.59,43.63,173649.0
2021-09-14 15:30:00,43.62,43.82,43.58,43.79,261979.0,43.62,43.82,43.58,43.79,261979.0
2021-09-14 15:40:00,43.78,43.88,43.76,43.83,251666.0,43.78,43.88,43.76,43.83,251666.0
2021-09-14 15:50:00,43.82,43.99,43.81,43.9,705668.0,43.82,43.99,43.81,43.9,705668.0
2021-09-15 09:30:00,43.65,43.69,43.02,43.14,848123.0,43.65,43.69,43.02,43.14,848123.0
2021-09-15 09:40:00,43.14,43.83,43.04,43.79,491999.0,43.14,43.83,43.04,43.79,491999.0
2021-09-15 09:50:00,43.79,43.9,43.41,43.54,368928.0,43.79,43.9,43.41,43.54,368928.0
2021-09-15 10:00:00,43.55,43.8,43.42,43.45,272656.0,43.55,43.8,43.42,43.45,272656.0
2021-09-15 10:10:00,43.42,43.58,43.23,43.37,300742.0,43.42,43.58,43.23,43.37,300742.0
2021-09-15 10:20:00,43.37,43.47,43.25,43.35,169431.0,43.37,43.47,43.25,43.35,169431.0
2021-09-15 10:30:00,43.36,43.52,43.23,43.26,256265.0,43.36,43.52,43.23,43.26,256265.0
2021-09-15 10:40:00,43.27,43.28,43.09,43.21,280460.0,43.27,43.28,43.09,43.21,280460.0
2021-09-15 10:50:00,43.24,43.31,43.07,43.2,265425.0,43.24,43.31,43.07,43.2,265425.0
2021-09-15 11:00:00,43.18,43.35,43.1,43.33,164339.0,43.18,43.35,43.1,43.33,164339.0
2021-09-15 11:10:00,43.33,43.47,43.23,43.39,281730.0,43.33,43.47,43.23,43.39,281730.0
2021-09-15 11:20:00,43.38,43.49,43.33,43.38,277512.0,43.38,43.49,43.33,43.38,277512.0
2021-09-15 11:30:00,43.38,43.45,43.27,43.37,197673.0,43.38,43.45,43.27,43.37,197673.0
2021-09-15 11:40:00,43.4,43.41,43.3,43.34,109310.0,43.4,43.41,43.3,43.34,109310.0
2021-09-15 11:50:00,43.34,43.36,43.26,43.3,69210.0,43.34,43.36,43.26,43.3,69210.0
2021-09-15 12:00:00,43.3,43.3,43.17,43.23,224697.0,43.3,43.3,43.17,43.23,224697.0
2021-09-15 12:10:00,43.23,43.3,43.22,43.29,99018.0,43.23,43.3,43.22,43.29,99018.0
2021-09-15 12:20:00,43.29,43.35,43.25,43.27,130822.0,43.29,43.35,43.25,43.27,130822.0
2021-09-15 12:30:00,43.27,43.44,43.26,43.41,171496.0,43.27,43.44,43.26,43.41,171496.0
2021-09-15 12:40:00,43.41,43.57,43.39,43.55,281483.0,43.41,43.57,43.39,43.55,281483.0
2021-09-15 12:50:00,43.55,43.66,43.53,43.63,200352.0,43.55,43.66,43.53,43.63,200352.0
2021-09-15 13:00:00,43.64,43.75,43.56,43.62,332078.0,43.64,43.75,43.56,43.62,332078.0
2021-09-15 13:10:00,43.63,43.69,43.6,43.64,173174.0,43.63,43.69,43.6,43.64,173174.0
2021-09-15 13:20:00,43.63,43.75,43.62,43.69,182047.0,43.63,43.75,43.62,43.69,182047.0
2021-09-15 13:30:00,43.69,43.72,43.65,43.68,81879.0,43.69,43.72,43.65,43.68,81879.0
2021-09-15 13:40:00,43.69,43.84,43.66,43.83,135722.0,43.69,43.84,43.66,43.83,135722.0
2021-09-15 13:50:00,43.83,43.85,43.66,43.67,165929.0,43.83,43.85,43.66,43.67,165929.0
2021-09-15 14:00:00,43.66,43.72,43.56,43.58,126506.0,43.66,43.72,43.56,43.58,126506.0
2021-09-15 14:10:00,43.58,43.65,43.53,43.59,114167.0,43.58,43.65,43.53,43.59,114167.0
2021-09-15 14:20:00,43.59,43.63,43.51,43.62,90789.0,43.59,43.63,43.51,43.62,90789.0
2021-09-15 14:30:00,43.63,43.73,43.62,43.68,133704.0,43.63,43.73,43.62,43.68,133704.0
2021-09-15 14:40:00,43.68,43.74,43.65,43.66,201015.0,43.68,43.74,43.65,43.66,201015.0
2021-09-15 14:50:00,43.65,43.69,43.57,43.57,140917.0,43.65,43.69,43.57,43.57,140917.0
2021-09-15 15:00:00,43.56,43.64,43.54,43.63,115667.0,43.56,43.64,43.54,43.63,115667.0
2021-09-15 15:10:00,43.62,43.77,43.61,43.73,161698.0,43.62,43.77,43.61,43.73,161698.0
2021-09-15 15:20:00,43.73,43.75,43.66,43.69,125972.0,43.73,43.75,43.66,43.69,125972.0
2021-09-15 15:30:00,43.68,43.86,43.67,43.86,253931.0,43.68,43.86,43.67,43.86,253931.0
2021-09-15 15:40:00,43.86,43.91,43.78,43.82,208791.0,43.86,43.91,43.78,43.82,208791.0
2021-09-15 15:50:00,43.82,43.91,43.8,43.86,518481.0,43.82,43.91,43.8,43.86,518481.0
2021-09-16 09:30:00,43.88,44.49,43.85,44.33,657839.0,43.88,44.49,43.85,44.33,657839.0
2021-09-16 09:40:00,44.35,44.41,43.94,44.23,387149.0,44.35,44.41,43.94,44.23,387149.0
2021-09-16 09:50:00,44.24,44.43,43.91,44.12,446097.0,44.24,44.43,43.91,44.12,446097.0
2021-09-16 10:00:00,44.13,44.35,44.06,44.24,301904.0,44.13,44.35,44.06,44.24,301904.0
2021-09-16 10:10:00,44.21,44.37,44.12,44.31,233130.0,44.21,44.37,44.12,44.31,233130.0
2021-09-16 10:20:00,44.3,44.48,44.26,44.48,249314.0,44.3,44.48,44.26,44.48,249314.0
2021-09-16 10:30:00,44.47,44.62,44.45,44.59,340564.0,44.47,44.62,44.45,44.59,340564.0
2021-09-16 10:40:00,44.59,44.61,44.45,44.54,308645.0,44.59,44.61,44.45,44.54,308645.0
2021-09-16 10:50:00,44.54,44.55,44.26,44.29,297560.0,44.54,44.55,44.26,44.29,297560.0
2021-09-16 11:00:00,44.29,44.39,44.27,44.32,186834.0,44.29,44.39,44.27,44.32,186834.0
2021-09-16 11:10:00,44.32,44.47,44.23,44.43,177970.0,44.32,44.47,44.23,44.43,177970.0
2021-09-16 11:20:00,44.44,44.49,44.34,44.45,170966.0,44.44,44.49,44.34,44.45,170966.0
2021-09-16 11:30:00,44.45,44.51,44.43,44.48,133329.0,44.45,44.51,44.43,44.48,133329.0
2021-09-16 11:40:00,44.48,44.54,44.36,44.44,188938.0,44.48,44.54,44.36,44.44,188938.0
2021-09-16 11:50:00,44.43,44.54,44.42,44.49,151472.0,44.43,44.54,44.42,44.49,151472.0
2021-09-16 12:00:00,44.47,44.54,44.41,44.53,100521.0,44.47,44.54,44.41,44.53,100521.0
2021-09-16 12:10:00,44.53,44.59,44.51,44.56,146773.0,44.53,44.59,44.51,44.56,146773.0
2021-09-16 12:20:00,44.57,44.67,44.53,44.64,138290.0,44.57,44.67,44.53,44.64,138290.0
2021-09-16 12:30:00,44.65,44.84,44.65,44.79,241444.0,44.65,44.84,44.65,44.79,241444.0
2021-09-16 12:40:00,44.8,44.95,44.74,44.94,251783.0,44.8,44.95,44.74,44.94,251783.0
2021-09-16 12:50:00,44.95,45.03,44.9,45.01,452732.0,44.95,45.03,44.9,45.01,452732.0
2021-09-16 13:00:00,45.0,45.09,44.94,45.08,256877.0,45.0,45.09,44.94,45.08,256877.0
2021-09-16 13:10:00,45.08,45.1,44.95,45.07,276605.0,45.08,45.1,44.95,45.07,276605.0
2021-09-16 13:20:00,45.07,45.14,45.06,45.09,197604.0,45.07,45.14,45.06,45.09,197604.0
2021-09-16 13:30:00,45.09,45.11,44.99,45.03,156543.0,45.09,45.11,44.99,45.03,156543.0
2021-09-16 13:40:00,45.02,45.05,44.94,45.02,152568.0,45.02,45.05,44.94,45.02,152568.0
2021-09-16 13:50:00,45.02,45.21,45.01,45.15,245424.0,45.02,45.21,45.01,45.15,245424.0
2021-09-16 14:00:00,45.15,45.2,45.07,45.1,173685.0,45.15,45.2,45.07,45.1,173685.0
2021-09-16 14:10:00,45.11,45.22,45.11,45.17,267448.0,45.11,45.22,45.11,45.17,267448.0
2021-09-16 14:20:00,45.17,45.34,45.17,45.33,255219.0,45.17,45.34,45.17,45.33,255219.0
2021-09-16 14:30:00,45.34,45.41,45.23,45.27,200243.0,45.34,45.41,45.23,45.27,200243.0
2021-09-16 14:40:00,45.26,45.3,45.2,45.25,135453.0,45.26,45.3,45.2,45.25,135453.0
2021-09-16 14:50:00,45.25,45.29,45.17,45.19,148820.0,45.25,45.29,45.17,45.19,148820.0
2021-09-16 15:00:00,45.19,45.31,45.18,45.27,133802.0,45.19,45.31,45.18,45.27,133802.0
2021-09-16 15:10:00,45.27,45.29,45.13,45.17,144914.0,45.27,45.29,45.13,45.17,144914.0
2021-09-16 15:20:00,45.17,45.21,45.01,45.02,226560.0,45.17,45.21,45.01,45.02,226560.0
2021-09-16 15:30:00,45.02,45.02,44.73,44.75,423079.0,45.02,45.02,44.73,44.75,423079.0
2021-09-16 15:40:00,44.75,44.78,44.61,44.61,345173.0,44.75,44.78,44.61,44.61,345173.0
2021-09-16 15:50:00,44.62,44.67,44.46,44.46,849687.0,44.62,44.67,44.46,44.46,849687.0
2021-09-17 09:30:00,44.78,45.25,44.78,45.1,902107.0,44.78,45.25,44.78,45.1,902107.0
2021-09-17 09:40:00,45.11,45.35,45.02,45.28,454169.0,45.11,45.35,45.02,45.28,454169.0
2021-09-17 09:50:00,45.28,45.5,45.1,45.13,383790.0,45.28,45.5,45.1,45.13,383790.0
2021-09-17 10:00:00,45.12,45.16,44.87,44.92,330465.0,45.12,45.16,44.87,44.92,330465.0
2021-09-17 10:10:00,44.92,45.14,44.87,45.04,318262.0,44.92,45.14,44.87,45.04,318262.0
2021-09-17 10:20:00,45.06,45.08,44.78,44.79,231002.0,45.06,45.08,44.78,44.79,231002.0
2021-09-17 10:30:00,44.78,44.8,44.59,44.77,399577.0,44.78,44.8,44.59,44.77,399577.0
2021-09-17 10:40:00,44.77,44.84,44.58,44.69,163175.0,44.77,44.84,44.58,44.69,163175.0
2021-09-17 10:50:00,44.7,44.7,44.52,44.63,151429.0,44.7,44.7,44.52,44.63,151429.0
2021-09-17 11:00:00,44.61,44.63,44.52,44.58,284638.0,44.61,44.63,44.52,44.58,284638.0
2021-09-17 11:10:00,44.59,44.92,44.44,44.9,225025.0,44.59,44.92,44.44,44.9,225025.0
2021-09-17 11:20:00,44.89,44.92,44.66,44.7,134943.0,44.89,44.92,44.66,44.7,134943.0
2021-09-17 11:30:00,44.69,44.72,44.58,44.68,135928.0,44.69,44.72,44.58,44.68,135928.0
2021-09-17 11:40:00,44.68,44.71,44.47,44.62,138633.0,44.68,44.71,44.47,44.62,138633.0
2021-09-17 11:50:00,44.61,44.68,44.52,44.62,116531.0,44.61,44.68,44.52,44.62,116531.0
2021-09-17 12:00:00,44.63,44.68,44.53,44.65,97221.0,44.63,44.68,44.53,44.65,97221.0
2021-09-17 12:10:00,44.65,44.77,44.65,44.75,103100.0,44.65,44.77,44.65,44.75,103100.0
2021-09-17 12:20:00,44.76,44.85,44.73,44.74,115388.0,44.76,44.85,44.73,44.74,115388.0
2021-09-17 12:30:00,44.74,44.92,44.73,44.91,163872.0,44.74,44.92,44.73,44.91,163872.0
2021-09-17 12:40:00,44.91,44.94,44.84,44.89,86114.0,44.91,44.94,44.84,44.89,86114.0
2021-09-17 12:50:00,44.88,44.93,44.73,44.73,222971.0,44.88,44.93,44.73,44.73,222971.0
2021-09-17 13:00:00,44.73,44.75,44.6,44.6,159717.0,44.73,44.75,44.6,44.6,159717.0
2021-09-17 13:10:00,44.61,44.65,44.55,44.56,159436.0,44.61,44.65,44.55,44.56,159436.0
2021-09-17 13:20:00,44.57,44.63,44.56,44.61,75121.0,44.57,44.63,44.56,44.61,75121.0
2021-09-17 13:30:00,44.61,44.63,44.45,44.62,192888.0,44.61,44.63,44.45,44.62,192888.0
2021-09-17 13:40:00,44.62,44.66,44.45,44.46,157551.0,44.62,44.66,44.45,44.46,157551.0
2021-09-17 13:50:00,44.45,44.52,44.38,44.51,159396.0,44.45,44.52,44.38,44.51,159396.0
2021-09-17 14:00:00,44.5,44.57,44.45,44.53,114218.0,44.5,44.57,44.45,44.53,114218.0
2021-09-17 14:10:00,44.54,44.57,44.32,44.33,109420.0,44.54,44.57,44.32,44.33,109420.0
2021-09-17 14:20:00,44.32,44.42,44.29,44.31,221790.0,44.32,44.42,44.29,44.31,221790.0
2021-09-17 14:30:00,44.3,44.3,44.11,44.13,259467.0,44.3,44.3,44.11,44.13,259467.0
2021-09-17 14:40:00,44.13,44.39,44.13,44.35,180893.0,44.13,44.39,44.13,44.35,180893.0
2021-09-17 14:50:00,44.36,44.43,44.32,44.37,137591.0,44.36,44.43,44.32,44.37,137591.0
2021-09-17 15:00:00,44.37,44.53,44.37,44.47,322210.0,44.37,44.53,44.37,44.47,322210.0
2021-09-17 15:10:00,44.47,44.49,44.36,44.49,173033.0,44.47,44.49,44.36,44.49,173033.0
2021-09-17 15:20:00,44.5,44.58,44.42,44.44,237877.0,44.5,44.58,44.42,44.44,237877.0
2021-09-17 15:30:00,44.44,44.52,44.42,44.48,202390.0,44.44,44.52,44.42,44.48,202390.0
2021-09-17 15:40:00,44.48,44.5,44.34,44.34,242778.0,44.48,44.5,44.34,44.34,242778.0
2021-09-17 15:50:00,44.35,44.58,44.35,44.54,543406.0,44.35,44.58,44.35,44.54,543406.0
2021-09-20 09:30:00,44.76,44.97,43.59,43.94,1512703.0,44.76,44.97,43.59,43.94,1512703.0
2021-09-20 09:40:00,43.95,45.24,43.84,45.19,839911.0,43.95,45.24,43.84,45.19,839911.0
2021-09-20 09:50:00,45.2,45.23,44.36,44.41,591942.0,45.2,45.23,44.36,44.41,591942.0
2021-09-20 10:00:00,44.42,44.78,44.23,44.61,468989.0,44.42,44.78,44.23,44.61,468989.0
2021-09-20 10:10:00,44.62,44.94,44.61,44.76,432905.0,44.62,44.94,44.61,44.76,432905.0
2021-09-20 10:20:00,44.76,44.79,44.15,44.25,421559.0,44.76,44.79,44.15,44.25,421559.0
2021-09-20 10:30:00,44.24,44.51,44.15,44.49,323594.0,44.24,44.51,44.15,44.49,323594.0
2021-09-20 10:40:00,44.47,44.72,44.3,44.66,254725.0,44.47,44.72,44.3,44.66,254725.0
2021-09-20 10:50:00,44.66,44.86,44.54,44.84,242065.0,44.66,44.86,44.54,44.84,242065.0
2021-09-20 11:00:00,44.84,45.06,44.72,44.98,343925.0,44.84,45.06,44.72,44.98,343925.0
2021-09-20 11:10:00,44.98,45.02,44.65,44.7,178929.0,44.98,45.02,44.65,44.7,178929.0
2021-09-20 11:20:00,44.7,44.74,44.59,44.74,201100.0,44.7,44.74,44.59,44.74,201100.0
2021-09-20 11:30:00,44.73,44.76,44.53,44.66,158979.0,44.73,44.76,44.53,44.66,158979.0
2021-09-20 11:40:00,44.66,44.66,44.53,44.64,95809.0,44.66,44.66,44.53,44.64,95809.0
2021-09-20 11:50:00,44.63,44.76,44.57,44.68,187515.0,44.63,44.76,44.57,44.68,187515.0
2021-09-20 12:00:00,44.67,44.82,44.63,44.66,165311.0,44.67,44.82,44.63,44.66,165311.0
2021-09-20 12:10:00,44.67,44.82,44.61,44.75,230766.0,44.67,44.82,44.61,44.75,230766.0
2021-09-20 12:20:00,44.76,44.77,44.41,44.5,218343.0,44.76,44.77,44.41,44.5,218343.0
2021-09-20 12:30:00,44.49,44.54,44.38,44.52,131403.0,44.49,44.54,44.38,44.52,131403.0
2021-09-20 12:40:00,44.52,44.52,44.31,44.33,173260.0,44.52,44.52,44.31,44.33,173260.0
2021-09-20 12:50:00,44.31,44.36,44.18,44.2,165161.0,44.31,44.36,44.18,44.2,165161.0
2021-09-20 13:00:00,44.2,44.29,44.17,44.28,124541.0,44.2,44.29,44.17,44.28,124541.0
2021-09-20 13:10:00,44.28,44.4,44.21,44.38,173165.0,44.28,44.4,44.21,44.38,173165.0
2021-09-20 13:20:00,44.37,44.46,44.3,44.44,119241.0,44.37,44.46,44.3,44.44,119241.0
2021-09-20 13:30:00,44.43,44.53,44.37,44.51,181160.0,44.43,44.53,44.37,44.51,181160.0
2021-09-20 13:40:00,44.51,44.55,44.35,44.52,168024.0,44.51,44.55,44.35,44.52,168024.0
2021-09-20 13:50:00,44.53,44.65,44.5,44.61,148463.0,44.53,44.65,44.5,44.61,148463.0
2021-09-20 14:00:00,44.62,44.71,44.47,44.48,197681.0,44.62,44.71,44.47,44.48,197681.0
2021-09-20 14:10:00,44.49,44.52,44.38,44.44,103687.0,44.49,44.52,44.38,44.44,103687.0
2021-09-20 14:20:00,44.43,44.44,44.26,44.29,100518.0,44.43,44.44,44.26,44.29,100518.0
2021-09-20 14:30:00,44.28,44.34,44.2,44.3,173026.0,44.28,44.34,44.2,44.3,173026.0
2021-09-20 14:40:00,44.31,44.5,44.29,44.42,202969.0,44.31,44.5,44.29,44.42,202969.0
2021-09-20 14:50:00,44.42,44.57,44.33,44.42,204210.0,44.42,44.57,44.33,44.42,204210.0
2021-09-20 15:00:00,44.42,44.56,44.39,44.46,231467.0,44.42,44.56,44.39,44.46,231467.0
2021-09-20 15:10:00,44.47,44.55,44.4,44.44,220211.0,44.47,44.55,44.4,44.44,220211.0
2021-09-20 15:20:00,44.43,44.75,44.43,44.74,256200.0,44.43,44.75,44.43,44.74,256200.0
2021-09-20 15:30:00,44.74,45.07,44.67,45.05,544421.0,44.74,45.07,44.67,45.05,544421.0
2021-09-20 15:40:00,45.05,45.2,45.05,45.15,465022.0,45.05,45.2,45.05,45.15,465022.0
2021-09-20 15:50:00,45.16,45.34,45.16,45.28,835315.0,45.16,45.34,45.16,45.28,835315.0
2021-09-21 09:30:00,45.5,46.26,45.46,46.03,994866.0,45.5,46.26,45.46,46.03,994866.0
2021-09-21 09:40:00,46.05,46.09,45.36,45.82,613564.0,46.05,46.09,45.36,45.82,613564.0
2021-09-21 09:50:00,45.81,45.85,44.85,45.3,633220.0,45.81,45.85,44.85,45.3,633220.0
2021-09-21 10:00:00,45.31,45.36,44.91,44.92,400493.0,45.31,45.36,44.91,44.92,400493.0
2021-09-21 10:10:00,44.92,45.05,44.71,44.87,548948.0,44.92,45.05,44.71,44.87,548948.0
2021-09-21 10:20:00,44.88,45.02,44.65,45.01,359608.0,44.88,45.02,44.65,45.01,359608.0
2021-09-21 10:30:00,45.01,45.1,44.88,45.02,307834.0,45.01,45.1,44.88,45.02,307834.0
2021-09-21 10:40:00,45.04,45.06,44.58,44.59,236730.0,45.04,45.06,44.58,44.59,236730.0
2021-09-21 10:50:00,44.6,44.7,44.53,44.63,231985.0,44.6,44.7,44.53,44.63,231985.0
2021-09-21 11:00:00,44.62,44.79,44.56,44.76,208641.0,44.62,44.79,44.56,44.76,208641.0
2021-09-21 11:10:00,44.76,44.77,44.33,44.36,369323.0,44.76,44.77,44.33,44.36,369323.0
2021-09-21 11:20:00,44.36,44.45,44.28,44.33,251232.0,44.36,44.45,44.28,44.33,251232.0
2021-09-21 11:30:00,44.35,44.68,44.34,44.58,222029.0,44.35,44.68,44.34,44.58,222029.0
2021-09-21 11:40:00,44.57,44.7,44.49,44.65,183201.0,44.57,44.7,44.49,44.65,183201.0
2021-09-21 11:50:00,44.64,44.78,44.53,44.75,188791.0,44.64,44.78,44.53,44.75,188791.0
2021-09-21 12:00:00,44.77,44.95,44.76,44.9,175657.0,44.77,44.95,44.76,44.9,175657.0
2021-09-21 12:10:00,44.9,44.92,44.8,44.82,160244.0,44.9,44.92,44.8,44.82,160244.0
2021-09-21 12:20:00,44.82,44.88,44.76,44.82,105405.0,44.82,44.88,44.76,44.82,105405.0
2021-09-21 12:30:00,44.82,44.82,44.66,44.68,194563.0,44.82,44.82,44.66,44.68,194563.0
2021-09-21 12:40:00,44.67,44.68,44.51,44.55,168580.0,44.67,44.68,44.51,44.55,168580.0
2021-09-21 12:50:00,44.55,44.61,44.33,44.57,256496.0,44.55,44.61,44.33,44.57,256496.0
2021-09-21 13:00:00,44.56,44.62,44.45,44.53,134705.0,44.56,44.62,44.45,44.53,134705.0
2021-09-21 13:10:00,44.53,44.57,44.48,44.56,105171.0,44.53,44.57,44.48,44.56,105171.0
2021-09-21 13:20:00,44.57,44.64,44.45,44.53,215489.0,44.57,44.64,44.45,44.53,215489.0
2021-09-21 13:30:00,44.52,44.58,44.47,44.57,83376.0,44.52,44.58,44.47,44.57,83376.0
2021-09-21 13:40:00,44.57,44.6,44.48,44.55,88163.0,44.57,44.6,44.48,44.55,88163.0
2021-09-21 13:50:00,44.54,44.65,44.48,44.6,220777.0,44.54,44.65,44.48,44.6,220777.0
2021-09-21 14:00:00,44.59,44.69,44.5,44.53,146106.0,44.59,44.69,44.5,44.53,146106.0
2021-09-21 14:10:00,44.53,44.57,44.48,44.5,57212.0,44.53,44.57,44.48,44.5,57212.0
2021-09-21 14:20:00,44.49,44.49,44.34,44.37,204743.0,44.49,44.49,44.34,44.37,204743.0
2021-09-21 14:30:00,44.38,44.46,44.35,44.42,151419.0,44.38,44.46,44.35,44.42,151419.0
2021-09-21 14:40:00,44.41,44.58,44.41,44.51,134100.0,44.41,44.58,44.41,44.51,134100.0
2021-09-21 14:50:00,44.54,44.76,44.52,44.65,191481.0,44.54,44.76,44.52,44.65,191481.0
2021-09-21 15:00:00,44.66,44.73,44.58,44.7,157833.0,44.66,44.73,44.58,44.7,157833.0
2021-09-21 15:10:00,44.7,44.75,44.57,44.57,112698.0,44.7,44.75,44.57,44.57,112698.0
2021-09-21 15:20:00,44.58,44.76,44.58,44.74,142707.0,44.58,44.76,44.58,44.74,142707.0
2021-09-21 15:30:00,44.73,44.84,44.67,44.68,188967.0,44.73,44.84,44.67,44.68,188967.0
2021-09-21 15:40:00,44.68,44.72,44.52,44.53,202070.0,44.68,44.72,44.52,44.53,202070.0
2021-09-21 15:50:00,44.53,44.58,44.44,44.45,437413.0,44.53,44.58,44.44,44.45,437413.0
2021-09-22 09:30:00,44.8,45.41,44.8,45.32,700609.0,44.8,45.41,44.8,45.32,700609.0
2021-09-22 09:40:00,45.34,45.5,45.04,45.37,519889.0,45.34,45.5,45.04,45.37,519889.0
2021-09-22 09:50:00,45.36,45.62,45.31,45.53,541018.0,45.36,45.62,45.31,45.53,541018.0
2021-09-22 10:00:00,45.54,45.54,45.18,45.28,455717.0,45.54,45.54,45.18,45.28,455717.0
2021-09-22 10:10:00,45.29,45.55,45.22,45.5,322852.0,45.29,45.55,45.22,45.5,322852.0
2021-09-22 10:20:00,45.51,45.61,45.31,45.33,311356.0,45.51,45.61,45.31,45.33,311356.0
2021-09-22 10:30:00,45.33,45.43,45.21,45.36,272178.0,45.33,45.43,45.21,45.36,272178.0
2021-09-22 10:40:00,45.32,45.45,45.27,45.41,314127.0,45.32,45.45,45.27,45.41,314127.0
2021-09-22 10:50:00,45.41,45.5,45.35,45.42,155219.0,45.41,45.5,45.35,45.42,155219.0
2021-09-22 11:00:00,45.43,45.62,45.42,45.53,354920.0,45.43,45.62,45.42,45.53,354920.0
2021-09-22 11:10:00,45.54,45.81,45.54,45.8,339738.0,45.54,45.81,45.54,45.8,339738.0
2021-09-22 11:20:00,45.8,45.96,45.79,45.91,325951.0,45.8,45.96,45.79,45.91,325951.0
2021-09-22 11:30:00,45.89,45.93,45.83,45.86,245795.0,45.89,45.93,45.83,45.86,245795.0
2021-09-22 11:40:00,45.86,45.87,45.72,45.76,162726.0,45.86,45.87,45.72,45.76,162726.0
2021-09-22 11:50:00,45.77,45.87,45.71,45.74,216019.0,45.77,45.87,45.71,45.74,216019.0
2021-09-22 12:00:00,45.75,45.83,45.73,45.76,103609.0,45.75,45.83,45.73,45.76,103609.0
2021-09-22 12:10:00,45.76,45.78,45.56,45.65,173987.0,45.76,45.78,45.56,45.65,173987.0
2021-09-22 12:20:00,45.66,45.69,45.58,45.69,113413.0,45.66,45.69,45.58,45.69,113413.0
2021-09-22 12:30:00,45.7,45.73,45.63,45.68,106021.0,45.7,45.73,45.63,45.68,106021.0
2021-09-22 12:40:00,45.67,45.71,45.59,45.69,88145.0,45.67,45.71,45.59,45.69,88145.0
2021-09-22 12:50:00,45.69,45.72,45.57,45.66,122185.0,45.69,45.72,45.57,45.66,122185.0
2021-09-22 13:00:00,45.67,45.77,45.6,45.76,98945.0,45.67,45.77,45.6,45.76,98945.0
2021-09-22 13:10:00,45.76,45.81,45.7,45.74,125330.0,45.76,45.81,45.7,45.74,125330.0
2021-09-22 13:20:00,45.74,45.84,45.72,45.81,193286.0,45.74,45.84,45.72,45.81,193286.0
2021-09-22 13:30:00,45.8,45.87,45.79,45.85,133542.0,45.8,45.87,45.79,45.85,133542.0
2021-09-22 13:40:00,45.84,45.9,45.75,45.78,158576.0,45.84,45.9,45.75,45.78,158576.0
2021-09-22 13:50:00,45.77,45.77,45.67,45.73,180764.0,45.77,45.77,45.67,45.73,180764.0
2021-09-22 14:00:00,45.73,45.96,45.59,45.94,298794.0,45.73,45.96,45.59,45.94,298794.0
2021-09-22 14:10:00,45.94,46.12,45.93,45.96,297898.0,45.94,46.12,45.93,45.96,297898.0
2021-09-22 14:20:00,45.97,46.15,45.82,46.14,358436.0,45.97,46.15,45.82,46.14,358436.0
2021-09-22 14:30:00,46.14,46.29,45.96,46.06,544362.0,46.14,46.29,45.96,46.06,544362.0
2021-09-22 14:40:00,46.05,46.06,45.75,45.78,553749.0,46.05,46.06,45.75,45.78,553749.0
2021-09-22 14:50:00,45.78,45.97,45.62,45.87,260732.0,45.78,45.97,45.62,45.87,260732.0
2021-09-22 15:00:00,45.87,45.87,45.7,45.83,173930.0,45.87,45.87,45.7,45.83,173930.0
2021-09-22 15:10:00,45.82,46.01,45.77,45.97,349738.0,45.82,46.01,45.77,45.97,349738.0
2021-09-22 15:20:00,45.98,45.99,45.79,45.85,258647.0,45.98,45.99,45.79,45.85,258647.0
2021-09-22 15:30:00,45.85,45.89,45.7,45.72,253491.0,45.85,45.89,45.7,45.72,253491.0
2021-09-22 15:40:00,45.72,45.74,45.54,45.59,300670.0,45.72,45.74,45.54,45.59,300670.0
2021-09-22 15:50:00,45.59,45.76,45.53,45.67,841653.0,45.59,45.76,45.53,45.67,841653.0
2021-09-23 09:30:00,46.2,46.65,46.1,46.53,680838.0,46.2,46.65,46.1,46.53,680838.0
2021-09-23 09:40:00,46.52,46.87,46.4,46.84,526596.0,46.52,46.87,46.4,46.84,526596.0
2021-09-23 09:50:00,46.83,46.92,46.47,46.83,568339.0,46.83,46.92,46.47,46.83,568339.0
2021-09-23 10:00:00,46.83,46.99,46.78,46.99,431901.0,46.83,46.99,46.78,46.99,431901.0
2021-09-23 10:10:00,46.98,47.12,46.95,47.05,526903.0,46.98,47.12,46.95,47.05,526903.0
2021-09-23 10:20:00,47.04,47.14,46.99,47.09,265041.0,47.04,47.14,46.99,47.09,265041.0
2021-09-23 10:30:00,47.1,47.17,47.02,47.12,289063.0,47.1,47.17,47.02,47.12,289063.0
2021-09-23 10:40:00,47.13,47.24,47.07,47.18,258878.0,47.13,47.24,47.07,47.18,258878.0
2021-09-23 10:50:00,47.18,47.36,47.11,47.35,270251.0,47.18,47.36,47.11,47.35,270251.0
2021-09-23 11:00:00,47.35,47.44,47.23,47.27,396363.0,47.35,47.44,47.23,47.27,396363.0
2021-09-23 11:10:00,47.27,47.58,47.26,47.56,354755.0,47.27,47.58,47.26,47.56,354755.0
2021-09-23 11:20:00,47.56,47.64,47.5,47.51,327863.0,47.56,47.64,47.5,47.51,327863.0
2021-09-23 11:30:00,47.51,47.52,47.3,47.33,273780.0,47.51,47.52,47.3,47.33,273780.0
2021-09-23 11:40:00,47.32,47.41,47.26,47.38,136303.0,47.32,47.41,47.26,47.38,136303.0
2021-09-23 11:50:00,47.39,47.44,47.34,47.44,162107.0,47.39,47.44,47.34,47.44,162107.0
2021-09-23 12:00:00,47.43,47.44,47.33,47.39,166618.0,47.43,47.44,47.33,47.39,166618.0
2021-09-23 12:10:00,47.4,47.44,47.37,47.42,132146.0,47.4,47.44,47.37,47.42,132146.0
2021-09-23 12:20:00,47.42,47.53,47.38,47.52,170231.0,47.42,47.53,47.38,47.52,170231.0
2021-09-23 12:30:00,47.53,47.54,47.47,47.51,116948.0,47.53,47.54,47.47,47.51,116948.0
2021-09-23 12:40:00,47.52,47.7,47.5,47.69,393440.0,47.52,47.7,47.5,47.69,393440.0
2021-09-23 12:50:00,47.69,47.7,47.53,47.57,200537.0,47.69,47.7,47.53,47.57,200537.0
2021-09-23 13:00:00,47.57,47.69,47.57,47.67,111396.0,47.57,47.69,47.57,47.67,111396.0
2021-09-23 13:10:00,47.67,47.7,47.62,47.65,108303.0,47.67,47.7,47.62,47.65,108303.0
2021-09-23 13:20:00,47.66,47.71,47.6,47.68,174457.0,47.66,47.71,47.6,47.68,174457.0
2021-09-23 13:30:00,47.69,47.7,47.54,47.63,191819.0,47.69,47.7,47.54,47.63,191819.0
2021-09-23 13:40:00,47.64,47.78,47.63,47.72,276618.0,47.64,47.78,47.63,47.72,276618.0
2021-09-23 13:50:00,47.71,47.79,47.67,47.72,216334.0,47.71,47.79,47.67,47.72,216334.0
2021-09-23 14:00:00,47.73,47.77,47.55,47.58,223724.0,47.73,47.77,47.55,47.58,223724.0
2021-09-23 14:10:00,47.58,47.72,47.53,47.72,232084.0,47.58,47.72,47.53,47.72,232084.0
2021-09-23 14:20:00,47.71,47.83,47.7,47.78,161472.0,47.71,47.83,47.7,47.78,161472.0
2021-09-23 14:30:00,47.79,47.82,47.61,47.62,150581.0,47.79,47.82,47.61,47.62,150581.0
2021-09-23 14:40:00,47.63,47.63,47.41,47.42,300156.0,47.63,47.63,47.41,47.42,300156.0
2021-09-23 14:50:00,47.41,47.48,47.3,47.32,195443.0,47.41,47.48,47.3,47.32,195443.0
2021-09-23 15:00:00,47.31,47.36,47.2,47.24,189114.0,47.31,47.36,47.2,47.24,189114.0
2021-09-23 15:10:00,47.24,47.27,47.16,47.23,256655.0,47.24,47.27,47.16,47.23,256655.0
2021-09-23 15:20:00,47.23,47.35,47.21,47.31,225687.0,47.23,47.35,47.21,47.31,225687.0
2021-09-23 15:30:00,47.32,47.43,47.29,47.4,230101.0,47.32,47.43,47.29,47.4,230101.0
2021-09-23 15:40:00,47.39,47.54,47.37,47.52,310989.0,47.39,47.54,47.37,47.52,310989.0
2021-09-23 15:50:00,47.51,47.54,47.35,47.44,812598.0,47.51,47.54,47.35,47.44,812598.0
2021-09-24 09:30:00,47.38,48.13,47.38,48.05,1002471.0,47.38,48.13,47.38,48.05,1002471.0
2021-09-24 09:40:00,48.05,48.32,47.56,47.57,836544.0,48.05,48.32,47.56,47.57,836544.0
2021-09-24 09:50:00,47.55,48.31,47.53,48.15,589191.0,47.55,48.31,47.53,48.15,589191.0
2021-09-24 10:00:00,48.16,48.47,48.02,48.38,456095.0,48.16,48.47,48.02,48.38,456095.0
2021-09-24 10:10:00,48.38,48.47,48.14,48.27,411865.0,48.38,48.47,48.14,48.27,411865.0
2021-09-24 10:20:00,48.3,48.67,48.26,48.65,484423.0,48.3,48.67,48.26,48.65,484423.0
2021-09-24 10:30:00,48.65,48.82,48.55,48.65,384613.0,48.65,48.82,48.55,48.65,384613.0
2021-09-24 10:40:00,48.65,48.84,48.62,48.76,318183.0,48.65,48.84,48.62,48.76,318183.0
2021-09-24 10:50:00,48.75,48.83,48.63,48.66,231256.0,48.75,48.83,48.63,48.66,231256.0
2021-09-24 11:00:00,48.66,48.69,48.54,48.69,162034.0,48.66,48.69,48.54,48.69,162034.0
2021-09-24 11:10:00,48.69,48.69,48.54,48.55,158213.0,48.69,48.69,48.54,48.55,158213.0
2021-09-24 11:20:00,48.55,48.59,48.35,48.46,312858.0,48.55,48.59,48.35,48.46,312858.0
2021-09-24 11:30:00,48.45,48.56,48.44,48.5,169263.0,48.45,48.56,48.44,48.5,169263.0
2021-09-24 11:40:00,48.5,48.68,48.49,48.63,212138.0,48.5,48.68,48.49,48.63,212138.0
2021-09-24 11:50:00,48.62,48.79,48.6,48.79,147701.0,48.62,48.79,48.6,48.79,147701.0
2021-09-24 12:00:00,48.79,48.81,48.69,48.78,172790.0,48.79,48.81,48.69,48.78,172790.0
2021-09-24 12:10:00,48.77,48.8,48.71,48.74,123404.0,48.77,48.8,48.71,48.74,123404.0
2021-09-24 12:20:00,48.74,48.77,48.69,48.73,106400.0,48.74,48.77,48.69,48.73,106400.0
2021-09-24 12:30:00,48.74,48.79,48.63,48.69,130968.0,48.74,48.79,48.63,48.69,130968.0
2021-09-24 12:40:00,48.68,48.76,48.54,48.57,89551.0,48.68,48.76,48.54,48.57,89551.0
2021-09-24 12:50:00,48.58,48.64,48.55,48.58,70760.0,48.58,48.64,48.55,48.58,70760.0
2021-09-24 13:00:00,48.59,48.62,48.53,48.57,84000.0,48.59,48.62,48.53,48.57,84000.0
2021-09-24 13:10:00,48.59,48.66,48.55,48.66,83673.0,48.59,48.66,48.55,48.66,83673.0
2021-09-24 13:20:00,48.66,48.68,48.6,48.63,68355.0,48.66,48.68,48.6,48.63,68355.0
2021-09-24 13:30:00,48.64,48.68,48.54,48.6,72215.0,48.64,48.68,48.54,48.6,72215.0
2021-09-24 13:40:00,48.59,48.66,48.57,48.6,71781.0,48.59,48.66,48.57,48.6,71781.0
2021-09-24 13:50:00,48.6,48.66,48.51,48.52,97563.0,48.6,48.66,48.51,48.52,97563.0
2021-09-24 14:00:00,48.53,48.56,48.47,48.55,101232.0,48.53,48.56,48.47,48.55,101232.0
2021-09-24 14:10:00,48.55,48.62,48.54,48.57,95082.0,48.55,48.62,48.54,48.57,95082.0
2021-09-24 14:20:00,48.58,48.6,48.47,48.52,180570.0,48.58,48.6,48.47,48.52,180570.0
2021-09-24 14:30:00,48.51,48.52,48.42,48.45,149519.0,48.51,48.52,48.42,48.45,149519.0
2021-09-24 14:40:00,48.46,48.55,48.44,48.54,73161.0,48.46,48.55,48.44,48.54,73161.0
2021-09-24 14:50:00,48.54,48.66,48.52,48.64,121000.0,48.54,48.66,48.52,48.64,121000.0
2021-09-24 15:00:00,48.64,48.64,48.53,48.54,79413.0,48.64,48.64,48.53,48.54,79413.0
2021-09-24 15:10:00,48.55,48.66,48.53,48.62,99269.0,48.55,48.66,48.53,48.62,99269.0
2021-09-24 15:20:00,48.62,48.69,48.6,48.67,164647.0,48.62,48.69,48.6,48.67,164647.0
2021-09-24 15:30:00,48.67,48.79,48.66,48.77,232487.0,48.67,48.79,48.66,48.77,232487.0
2021-09-24 15:40:00,48.78,48.93,48.76,48.91,365558.0,48.78,48.93,48.76,48.91,365558.0
2021-09-24 15:50:00,48.91,48.95,48.78,48.79,633905.0,48.91,48.95,48.78,48.79,633905.0
2021-09-27 09:30:00,49.51,49.97,49.35,49.95,1074470.0,49.51,49.97,49.35,49.95,1074470.0
2021-09-27 09:40:00,49.96,50.29,49.91,50.16,883820.0,49.96,50.29,49.91,50.16,883820.0
2021-09-27 09:50:00,50.16,50.32,50.01,50.26,509589.0,50.16,50.32,50.01,50.26,509589.0
2021-09-27 10:00:00,50.27,50.56,50.17,50.33,661608.0,50.27,50.56,50.17,50.33,661608.0
2021-09-27 10:10:00,50.33,50.35,49.86,49.94,527446.0,50.33,50.35,49.86,49.94,527446.0
2021-09-27 10:20:00,49.95,50.21,49.9,50.11,322742.0,49.95,50.21,49.9,50.11,322742.0
2021-09-27 10:30:00,50.11,50.2,50.0,50.03,169681.0,50.11,50.2,50.0,50.03,169681.0
2021-09-27 10:40:00,50.01,50.27,50.01,50.25,180965.0,50.01,50.27,50.01,50.25,180965.0
2021-09-27 10:50:00,50.25,50.29,49.93,50.05,217834.0,50.25,50.29,49.93,50.05,217834.0
2021-09-27 11:00:00,50.04,50.08,49.72,49.83,842041.0,50.04,50.08,49.72,49.83,842041.0
2021-09-27 11:10:00,49.82,49.9,49.67,49.71,383227.0,49.82,49.9,49.67,49.71,383227.0
2021-09-27 11:20:00,49.72,49.73,49.57,49.69,293744.0,49.72,49.73,49.57,49.69,293744.0
2021-09-27 11:30:00,49.68,49.93,49.68,49.86,248593.0,49.68,49.93,49.68,49.86,248593.0
2021-09-27 11:40:00,49.87,50.1,49.85,50.05,229881.0,49.87,50.1,49.85,50.05,229881.0
2021-09-27 11:50:00,50.05,50.16,50.04,50.15,146410.0,50.05,50.16,50.04,50.15,146410.0
2021-09-27 12:00:00,50.15,50.19,50.12,50.18,249638.0,50.15,50.19,50.12,50.18,249638.0
2021-09-27 12:10:00,50.18,50.2,49.99,50.01,140347.0,50.18,50.2,49.99,50.01,140347.0
2021-09-27 12:20:00,50.0,50.02,49.93,49.98,94755.0,50.0,50.02,49.93,49.98,94755.0
2021-09-27 12:30:00,49.98,49.99,49.88,49.91,96264.0,49.98,49.99,49.88,49.91,96264.0
2021-09-27 12:40:00,49.91,49.93,49.83,49.85,81828.0,49.91,49.93,49.83,49.85,81828.0
2021-09-27 12:50:00,49.85,49.9,49.65,49.68,241192.0,49.85,49.9,49.65,49.68,241192.0
2021-09-27 13:00:00,49.67,49.77,49.66,49.71,143036.0,49.67,49.77,49.66,49.71,143036.0
2021-09-27 13:10:00,49.71,49.76,49.6,49.61,115130.0,49.71,49.76,49.6,49.61,115130.0
2021-09-27 13:20:00,49.61,49.63,49.49,49.51,144097.0,49.61,49.63,49.49,49.51,144097.0
2021-09-27 13:30:00,49.51,49.54,49.45,49.51,127337.0,49.51,49.54,49.45,49.51,127337.0
2021-09-27 13:40:00,49.5,49.57,49.45,49.48,152647.0,49.5,49.57,49.45,49.48,152647.0
2021-09-27 13:50:00,49.48,49.71,49.47,49.7,183447.0,49.48,49.71,49.47,49.7,183447.0
2021-09-27 14:00:00,49.7,49.77,49.67,49.7,98001.0,49.7,49.77,49.67,49.7,98001.0
2021-09-27 14:10:00,49.71,49.72,49.53,49.56,85158.0,49.71,49.72,49.53,49.56,85158.0
2021-09-27 14:20:00,49.56,49.6,49.51,49.57,94299.0,49.56,49.6,49.51,49.57,94299.0
2021-09-27 14:30:00,49.56,49.57,49.41,49.44,131175.0,49.56,49.57,49.41,49.44,131175.0
2021-09-27 14:40:00,49.44,49.55,49.42,49.46,90160.0,49.44,49.55,49.42,49.46,90160.0
2021-09-27 14:50:00,49.46,49.55,49.45,49.53,114019.0,49.46,49.55,49.45,49.53,114019.0
2021-09-27 15:00:00,49.53,49.54,49.39,49.44,127998.0,49.53,49.54,49.39,49.44,127998.0
2021-09-27 15:10:00,49.44,49.5,49.27,49.3,161185.0,49.44,49.5,49.27,49.3,161185.0
2021-09-27 15:20:00,49.3,49.35,49.16,49.19,228411.0,49.3,49.35,49.16,49.19,228411.0
2021-09-27 15:30:00,49.19,49.21,48.98,49.01,425366.0,49.19,49.21,48.98,49.01,425366.0
2021-09-27 15:40:00,49.01,49.07,48.98,49.01,262607.0,49.01,49.07,48.98,49.01,262607.0
2021-09-27 15:50:00,49.02,49.18,49.01,49.08,718246.0,49.02,49.18,49.01,49.08,718246.0
2021-09-28 09:30:00,49.02,49.59,48.91,49.36,605881.0,49.02,49.59,48.91,49.36,605881.0
2021-09-28 09:40:00,49.39,49.67,49.05,49.28,398563.0,49.39,49.67,49.05,49.28,398563.0
2021-09-28 09:50:00,49.28,49.44,48.84,49.06,362900.0,49.28,49.44,48.84,49.06,362900.0
2021-09-28 10:00:00,49.07,49.2,48.68,48.84,325740.0,49.07,49.2,48.68,48.84,325740.0
2021-09-28 10:10:00,48.86,49.1,48.75,48.77,269018.0,48.86,49.1,48.75,48.77,269018.0
2021-09-28 10:20:00,48.77,48.99,48.7,48.78,337632.0,48.77,48.99,48.7,48.78,337632.0
2021-09-28 10:30:00,48.79,49.04,48.65,49.01,292039.0,48.79,49.04,48.65,49.01,292039.0
2021-09-28 10:40:00,48.99,49.17,48.93,48.96,223430.0,48.99,49.17,48.93,48.96,223430.0
2021-09-28 10:50:00,48.95,49.09,48.78,49.03,178656.0,48.95,49.09,48.78,49.03,178656.0
2021-09-28 11:00:00,49.03,49.09,48.75,48.82,271210.0,49.03,49.09,48.75,48.82,271210.0
2021-09-28 11:10:00,48.82,48.85,48.53,48.73,310388.0,48.82,48.85,48.53,48.73,310388.0
2021-09-28 11:20:00,48.72,48.73,48.58,48.66,96680.0,48.72,48.73,48.58,48.66,96680.0
2021-09-28 11:30:00,48.66,48.79,48.55,48.69,157422.0,48.66,48.79,48.55,48.69,157422.0
2021-09-28 11:40:00,48.67,48.83,48.65,48.8,95081.0,48.67,48.83,48.65,48.8,95081.0
2021-09-28 11:50:00,48.78,48.79,48.64,48.73,93795.0,48.78,48.79,48.64,48.73,93795.0
2021-09-28 12:00:00,48.73,48.73,48.6,48.69,120205.0,48.73,48.73,48.6,48.69,120205.0
2021-09-28 12:10:00,48.7,48.92,48.69,48.84,118253.0,48.7,48.92,48.69,48.84,118253.0
2021-09-28 12:20:00,48.81,48.89,48.79,48.83,62679.0,48.81,48.89,48.79,48.83,62679.0
2021-09-28 12:30:00,48.82,48.83,48.73,48.81,73469.0,48.82,48.83,48.73,48.81,73469.0
2021-09-28 12:40:00,48.8,48.86,48.69,48.69,53980.0,48.8,48.86,48.69,48.69,53980.0
2021-09-28 12:50:00,48.69,48.76,48.62,48.64,80565.0,48.69,48.76,48.62,48.64,80565.0
2021-09-28 13:00:00,48.63,48.87,48.62,48.85,99483.0,48.63,48.87,48.62,48.85,99483.0
2021-09-28 13:10:00,48.85,48.96,48.83,48.91,156113.0,48.85,48.96,48.83,48.91,156113.0
2021-09-28 13:20:00,48.91,49.06,48.88,48.9,89664.0,48.91,49.06,48.88,48.9,89664.0
2021-09-28 13:30:00,48.89,48.9,48.65,48.73,162746.0,48.89,48.9,48.65,48.73,162746.0
2021-09-28 13:40:00,48.74,48.79,48.55,48.58,144766.0,48.74,48.79,48.55,48.58,144766.0
2021-09-28 13:50:00,48.58,48.62,48.48,48.54,132050.0,48.58,48.62,48.48,48.54,132050.0
2021-09-28 14:00:00,48.55,48.56,48.42,48.49,147879.0,48.55,48.56,48.42,48.49,147879.0
2021-09-28 14:10:00,48.48,48.54,48.34,48.54,162934.0,48.48,48.54,48.34,48.54,162934.0
2021-09-28 14:20:00,48.54,48.62,48.49,48.61,155806.0,48.54,48.62,48.49,48.61,155806.0
2021-09-28 14:30:00,48.61,48.63,48.48,48.62,100320.0,48.61,48.63,48.48,48.62,100320.0
2021-09-28 14:40:00,48.62,48.92,48.62,48.9,154003.0,48.62,48.92,48.62,48.9,154003.0
2021-09-28 14:50:00,48.91,48.98,48.88,48.9,152199.0,48.91,48.98,48.88,48.9,152199.0
2021-09-28 15:00:00,48.9,49.03,48.8,48.96,178744.0,48.9,49.03,48.8,48.96,178744.0
2021-09-28 15:10:00,48.97,49.05,48.88,48.9,133401.0,48.97,49.05,48.88,48.9,133401.0
2021-09-28 15:20:00,48.9,48.91,48.63,48.65,182830.0,48.9,48.91,48.63,48.65,182830.0
2021-09-28 15:30:00,48.64,48.77,48.61,48.66,183710.0,48.64,48.77,48.61,48.66,183710.0
2021-09-28 15:40:00,48.66,48.8,48.6,48.63,180705.0,48.66,48.8,48.6,48.63,180705.0
2021-09-28 15:50:00,48.63,48.72,48.51,48.69,459917.0,48.63,48.72,48.51,48.69,459917.0
2021-09-29 09:30:00,48.88,48.99,47.78,48.09,760465.0,48.88,48.99,47.78,48.09,760465.0
2021-09-29 09:40:00,48.09,48.74,48.09,48.39,523892.0,48.09,48.74,48.09,48.39,523892.0
2021-09-29 09:50:00,48.39,48.88,48.39,48.79,495250.0,48.39,48.88,48.39,48.79,495250.0
2021-09-29 10:00:00,48.78,48.93,48.58,48.91,239961.0,48.78,48.93,48.58,48.91,239961.0
2021-09-29 10:10:00,48.92,49.19,48.83,49.17,391708.0,48.92,49.19,48.83,49.17,391708.0
2021-09-29 10:20:00,49.16,49.2,49.03,49.03,284335.0,49.16,49.2,49.03,49.03,284335.0
2021-09-29 10:30:00,49.03,49.12,48.94,49.05,242246.0,49.03,49.12,48.94,49.05,242246.0
2021-09-29 10:40:00,49.09,49.31,49.08,49.24,212655.0,49.09,49.31,49.08,49.24,212655.0
2021-09-29 10:50:00,49.23,49.31,49.09,49.17,132653.0,49.23,49.31,49.09,49.17,132653.0
2021-09-29 11:00:00,49.16,49.28,49.02,49.27,146502.0,49.16,49.28,49.02,49.27,146502.0
2021-09-29 11:10:00,49.27,49.41,49.22,49.28,257912.0,49.27,49.41,49.22,49.28,257912.0
2021-09-29 11:20:00,49.28,49.32,49.15,49.18,222688.0,49.28,49.32,49.15,49.18,222688.0
2021-09-29 11:30:00,49.2,49.21,48.95,48.96,184387.0,49.2,49.21,48.95,48.96,184387.0
2021-09-29 11:40:00,48.96,48.97,48.8,48.83,245922.0,48.96,48.97,48.8,48.83,245922.0
2021-09-29 11:50:00,48.83,49.12,48.83,49.12,139723.0,48.83,49.12,48.83,49.12,139723.0
2021-09-29 12:00:00,49.11,49.2,49.01,49.09,128263.0,49.11,49.2,49.01,49.09,128263.0
2021-09-29 12:10:00,49.09,49.1,48.87,48.98,141952.0,49.09,49.1,48.87,48.98,141952.0
2021-09-29 12:20:00,48.97,48.97,48.77,48.85,118936.0,48.97,48.97,48.77,48.85,118936.0
2021-09-29 12:30:00,48.85,48.96,48.81,48.81,72105.0,48.85,48.96,48.81,48.81,72105.0
2021-09-29 12:40:00,48.8,48.83,48.71,48.82,121366.0,48.8,48.83,48.71,48.82,121366.0
2021-09-29 12:50:00,48.81,48.88,48.78,48.82,94583.0,48.81,48.88,48.78,48.82,94583.0
2021-09-29 13:00:00,48.82,48.85,48.7,48.77,52998.0,48.82,48.85,48.7,48.77,52998.0
2021-09-29 13:10:00,48.78,48.93,48.73,48.91,57425.0,48.78,48.93,48.73,48.91,57425.0
2021-09-29 13:20:00,48.91,48.95,48.78,48.79,98571.0,48.91,48.95,48.78,48.79,98571.0
2021-09-29 13:30:00,48.79,48.79,48.64,48.64,69575.0,48.79,48.79,48.64,48.64,69575.0
2021-09-29 13:40:00,48.65,48.82,48.61,48.79,150069.0,48.65,48.82,48.61,48.79,150069.0
2021-09-29 13:50:00,48.79,48.88,48.76,48.84,132147.0,48.79,48.88,48.76,48.84,132147.0
2021-09-29 14:00:00,48.83,48.92,48.8,48.89,78082.0,48.83,48.92,48.8,48.89,78082.0
2021-09-29 14:10:00,48.89,48.99,48.88,48.97,99833.0,48.89,48.99,48.88,48.97,99833.0
2021-09-29 14:20:00,48.96,48.98,48.86,48.9,75251.0,48.96,48.98,48.86,48.9,75251.0
2021-09-29 14:30:00,48.9,49.0,48.88,48.89,118310.0,48.9,49.0,48.88,48.89,118310.0
2021-09-29 14:40:00,48.89,48.96,48.81,48.84,79812.0,48.89,48.96,48.81,48.84,79812.0
2021-09-29 14:50:00,48.84,48.85,48.78,48.8,71389.0,48.84,48.85,48.78,48.8,71389.0
2021-09-29 15:00:00,48.81,48.88,48.7,48.82,143606.0,48.81,48.88,48.7,48.82,143606.0
2021-09-29 15:10:00,48.82,48.9,48.8,48.89,129702.0,48.82,48.9,48.8,48.89,129702.0
2021-09-29 15:20:00,48.88,48.89,48.82,48.83,118067.0,48.88,48.89,48.82,48.83,118067.0
2021-09-29 15:30:00,48.82,48.87,48.79,48.8,109759.0,48.82,48.87,48.79,48.8,109759.0
2021-09-29 15:40:00,48.81,48.87,48.74,48.76,179916.0,48.81,48.87,48.74,48.76,179916.0
2021-09-29 15:50:00,48.76,48.85,48.66,48.71,506643.0,48.76,48.85,48.66,48.71,506643.0
2021-09-30 09:30:00,48.4,48.4,47.45,47.55,753486.0,48.4,48.4,47.45,47.55,753486.0
2021-09-30 09:40:00,47.55,47.95,47.51,47.83,355425.0,47.55,47.95,47.51,47.83,355425.0
2021-09-30 09:50:00,47.83,48.02,47.66,47.75,392068.0,47.83,48.02,47.66,47.75,392068.0
2021-09-30 10:00:00,47.74,47.76,47.41,47.63,330888.0,47.74,47.76,47.41,47.63,330888.0
2021-09-30 10:10:00,47.63,47.71,47.45,47.54,221059.0,47.63,47.71,47.45,47.54,221059.0
2021-09-30 10:20:00,47.55,47.61,47.42,47.47,247154.0,47.55,47.61,47.42,47.47,247154.0
2021-09-30 10:30:00,47.48,47.81,47.47,47.76,359159.0,47.48,47.81,47.47,47.76,359159.0
2021-09-30 10:40:00,47.75,47.75,47.55,47.57,140739.0,47.75,47.75,47.55,47.57,140739.0
2021-09-30 10:50:00,47.57,47.62,47.37,47.45,287818.0,47.57,47.62,47.37,47.45,287818.0
2021-09-30 11:00:00,47.45,47.77,47.4,47.76,162829.0,47.45,47.77,47.4,47.76,162829.0
2021-09-30 11:10:00,47.76,47.88,47.69,47.8,142564.0,47.76,47.88,47.69,47.8,142564.0
2021-09-30 11:20:00,47.8,47.94,47.76,47.91,146545.0,47.8,47.94,47.76,47.91,146545.0
2021-09-30 11:30:00,47.9,47.93,47.73,47.84,182735.0,47.9,47.93,47.73,47.84,182735.0
2021-09-30 11:40:00,47.82,47.85,47.54,47.57,160396.0,47.82,47.85,47.54,47.57,160396.0
2021-09-30 11:50:00,47.57,47.59,47.51,47.56,222096.0,47.57,47.59,47.51,47.56,222096.0
2021-09-30 12:00:00,47.56,47.65,47.47,47.48,161729.0,47.56,47.65,47.47,47.48,161729.0
2021-09-30 12:10:00,47.48,47.56,47.42,47.48,238686.0,47.48,47.56,47.42,47.48,238686.0
2021-09-30 12:20:00,47.5,47.55,47.37,47.42,171046.0,47.5,47.55,47.37,47.42,171046.0
2021-09-30 12:30:00,47.43,47.57,47.37,47.54,160418.0,47.43,47.57,47.37,47.54,160418.0
2021-09-30 12:40:00,47.54,47.63,47.45,47.63,111829.0,47.54,47.63,47.45,47.63,111829.0
2021-09-30 12:50:00,47.64,47.66,47.51,47.54,84707.0,47.64,47.66,47.51,47.54,84707.0
2021-09-30 13:00:00,47.54,47.67,47.49,47.66,90157.0,47.54,47.67,47.49,47.66,90157.0
2021-09-30 13:10:00,47.66,47.68,47.48,47.57,150738.0,47.66,47.68,47.48,47.57,150738.0
2021-09-30 13:20:00,47.55,47.56,47.39,47.39,185400.0,47.55,47.56,47.39,47.39,185400.0
2021-09-30 13:30:00,47.39,47.39,47.18,47.26,227497.0,47.39,47.39,47.18,47.26,227497.0
2021-09-30 13:40:00,47.25,47.43,47.23,47.43,155592.0,47.25,47.43,47.23,47.43,155592.0
2021-09-30 13:50:00,47.43,47.48,47.4,47.46,102758.0,47.43,47.48,47.4,47.46,102758.0
2021-09-30 14:00:00,47.47,47.67,47.47,47.66,127481.0,47.47,47.67,47.47,47.66,127481.0
2021-09-30 14:10:00,47.65,47.7,47.57,47.58,94991.0,47.65,47.7,47.57,47.58,94991.0
2021-09-30 14:20:00,47.57,47.6,47.51,47.6,77547.0,47.57,47.6,47.51,47.6,77547.0
2021-09-30 14:30:00,47.6,47.78,47.59,47.71,107048.0,47.6,47.78,47.59,47.71,107048.0
2021-09-30 14:40:00,47.71,47.93,47.71,47.9,107378.0,47.71,47.93,47.71,47.9,107378.0
2021-09-30 14:50:00,47.9,47.98,47.77,47.77,184436.0,47.9,47.98,47.77,47.77,184436.0
2021-09-30 15:00:00,47.77,47.83,47.64,47.66,123137.0,47.77,47.83,47.64,47.66,123137.0
2021-09-30 15:10:00,47.68,47.87,47.68,47.77,111313.0,47.68,47.87,47.68,47.77,111313.0
2021-09-30 15:20:00,47.77,47.82,47.7,47.75,123784.0,47.77,47.82,47.7,47.75,123784.0
2021-09-30 15:30:00,47.75,47.99,47.72,47.97,202694.0,47.75,47.99,47.72,47.97,202694.0
2021-09-30 15:40:00,47.97,47.99,47.73,47.73,277412.0,47.97,47.99,47.73,47.73,277412.0
2021-09-30 15:50:00,47.73,48.02,47.56,47.62,1123143.0,47.73,48.02,47.56,47.62,1123143.0
2021-10-01 09:30:00,48.88,50.31,48.88,49.97,1794304.0,48.88,50.31,48.88,49.97,1794304.0
2021-10-01 09:40:00,49.97,50.5,49.87,49.87,1352952.0,49.97,50.5,49.87,49.87,1352952.0
2021-10-01 09:50:00,49.87,50.19,49.75,50.04,687168.0,49.87,50.19,49.75,50.04,687168.0
2021-10-01 10:00:00,50.04,50.58,49.97,50.42,1295451.0,50.04,50.58,49.97,50.42,1295451.0
2021-10-01 10:10:00,50.43,50.48,49.84,49.98,708608.0,50.43,50.48,49.84,49.98,708608.0
2021-10-01 10:20:00,49.99,50.06,49.67,49.97,409771.0,49.99,50.06,49.67,49.97,409771.0
2021-10-01 10:30:00,49.97,50.15,49.83,49.83,445630.0,49.97,50.15,49.83,49.83,445630.0
2021-10-01 10:40:00,49.84,49.93,49.5,49.68,406802.0,49.84,49.93,49.5,49.68,406802.0
2021-10-01 10:50:00,49.67,49.75,49.42,49.72,385402.0,49.67,49.75,49.42,49.72,385402.0
2021-10-01 11:00:00,49.7,49.95,49.68,49.7,297229.0,49.7,49.95,49.68,49.7,297229.0
2021-10-01 11:10:00,49.69,49.93,49.6,49.93,308774.0,49.69,49.93,49.6,49.93,308774.0
2021-10-01 11:20:00,49.94,50.1,49.82,49.96,350102.0,49.94,50.1,49.82,49.96,350102.0
2021-10-01 11:30:00,49.97,50.18,49.95,50.07,199956.0,49.97,50.18,49.95,50.07,199956.0
2021-10-01 11:40:00,50.08,50.27,50.01,50.05,236185.0,50.08,50.27,50.01,50.05,236185.0
2021-10-01 11:50:00,50.05,50.2,50.03,50.14,183461.0,50.05,50.2,50.03,50.14,183461.0
2021-10-01 12:00:00,50.14,50.16,49.99,50.04,251033.0,50.14,50.16,49.99,50.04,251033.0
2021-10-01 12:10:00,50.03,50.21,49.99,50.2,315531.0,50.03,50.21,49.99,50.2,315531.0
2021-10-01 12:20:00,50.2,50.38,50.2,50.34,258951.0,50.2,50.38,50.2,50.34,258951.0
2021-10-01 12:30:00,50.34,50.43,50.3,50.37,211295.0,50.34,50.43,50.3,50.37,211295.0
2021-10-01 12:40:00,50.38,50.5,50.37,50.44,292882.0,50.38,50.5,50.37,50.44,292882.0
2021-10-01 12:50:00,50.44,50.47,50.35,50.39,200618.0,50.44,50.47,50.35,50.39,200618.0
2021-10-01 13:00:00,50.39,50.48,50.3,50.47,151863.0,50.39,50.48,50.3,50.47,151863.0
2021-10-01 13:10:00,50.48,50.58,50.42,50.53,455734.0,50.48,50.58,50.42,50.53,455734.0
2021-10-01 13:20:00,50.52,50.64,50.52,50.56,280444.0,50.52,50.64,50.52,50.56,280444.0
2021-10-01 13:30:00,50.56,50.73,50.5,50.73,275348.0,50.56,50.73,50.5,50.73,275348.0
2021-10-01 13:40:00,50.73,50.75,50.6,50.72,240752.0,50.73,50.75,50.6,50.72,240752.0
2021-10-01 13:50:00,50.72,50.92,50.67,50.8,494106.0,50.72,50.92,50.67,50.8,494106.0
2021-10-01 14:00:00,50.81,50.99,50.78,50.78,389671.0,50.81,50.99,50.78,50.78,389671.0
2021-10-01 14:10:00,50.79,50.92,50.79,50.82,167444.0,50.79,50.92,50.79,50.82,167444.0
2021-10-01 14:20:00,50.83,51.0,50.81,50.99,262729.0,50.83,51.0,50.81,50.99,262729.0
2021-10-01 14:30:00,50.99,51.1,50.92,51.04,369614.0,50.99,51.1,50.92,51.04,369614.0
2021-10-01 14:40:00,51.05,51.12,51.01,51.12,209840.0,51.05,51.12,51.01,51.12,209840.0
2021-10-01 14:50:00,51.12,51.23,51.05,51.16,321918.0,51.12,51.23,51.05,51.16,321918.0
2021-10-01 15:00:00,51.16,51.31,51.16,51.3,358991.0,51.16,51.31,51.16,51.3,358991.0
2021-10-01 15:10:00,51.31,51.34,51.24,51.31,326719.0,51.31,51.34,51.24,51.31,326719.0
2021-10-01 15:20:00,51.32,51.39,51.13,51.15,444950.0,51.32,51.39,51.13,51.15,444950.0
2021-10-01 15:30:00,51.14,51.19,50.96,51.1,623507.0,51.14,51.19,50.96,51.1,623507.0
2021-10-01 15:40:00,51.1,51.27,51.08,51.22,627207.0,51.1,51.27,51.08,51.22,627207.0
2021-10-01 15:50:00,51.22,51.48,51.16,51.34,1174050.0,51.22,51.48,51.16,51.34,1174050.0
2021-10-04 09:30:00,51.86,51.93,50.98,51.54,1309983.0,51.86,51.93,50.98,51.54,1309983.0
2021-10-04 09:40:00,51.54,52.07,51.2,52.03,721452.0,51.54,52.07,51.2,52.03,721452.0
2021-10-04 09:50:00,52.01,52.43,51.78,51.96,714899.0,52.01,52.43,51.78,51.96,714899.0
2021-10-04 10:00:00,51.95,52.09,51.66,52.06,620441.0,51.95,52.09,51.66,52.06,620441.0
2021-10-04 10:10:00,52.07,52.14,51.4,51.43,456122.0,52.07,52.14,51.4,51.43,456122.0
2021-10-04 10:20:00,51.43,51.51,51.16,51.24,382247.0,51.43,51.51,51.16,51.24,382247.0
2021-10-04 10:30:00,51.23,51.43,51.05,51.16,349419.0,51.23,51.43,51.05,51.16,349419.0
2021-10-04 10:40:00,51.17,51.48,51.11,51.31,260902.0,51.17,51.48,51.11,51.31,260902.0
2021-10-04 10:50:00,51.3,51.43,51.05,51.38,274328.0,51.3,51.43,51.05,51.38,274328.0
2021-10-04 11:00:00,51.36,51.36,51.06,51.25,270173.0,51.36,51.36,51.06,51.25,270173.0
2021-10-04 11:10:00,51.23,51.36,51.19,51.34,139247.0,51.23,51.36,51.19,51.34,139247.0
2021-10-04 11:20:00,51.34,51.44,51.11,51.22,275638.0,51.34,51.44,51.11,51.22,275638.0
2021-10-04 11:30:00,51.22,51.32,51.1,51.22,234067.0,51.22,51.32,51.1,51.22,234067.0
2021-10-04 11:40:00,51.21,51.4,51.19,51.28,202882.0,51.21,51.4,51.19,51.28,202882.0
2021-10-04 11:50:00,51.28,51.43,51.17,51.37,186623.0,51.28,51.43,51.17,51.37,186623.0
2021-10-04 12:00:00,51.36,51.49,51.26,51.48,171993.0,51.36,51.49,51.26,51.48,171993.0
2021-10-04 12:10:00,51.48,51.54,51.43,51.51,193479.0,51.48,51.54,51.43,51.51,193479.0
2021-10-04 12:20:00,51.51,51.56,51.35,51.44,150550.0,51.51,51.56,51.35,51.44,150550.0
2021-10-04 12:30:00,51.44,51.54,51.42,51.43,127908.0,51.44,51.54,51.42,51.43,127908.0
2021-10-04 12:40:00,51.43,51.56,51.34,51.56,167515.0,51.43,51.56,51.34,51.56,167515.0
2021-10-04 12:50:00,51.57,51.59,51.4,51.41,179052.0,51.57,51.59,51.4,51.41,179052.0
2021-10-04 13:00:00,51.4,51.42,51.21,51.37,193283.0,51.4,51.42,51.21,51.37,193283.0
2021-10-04 13:10:00,51.37,51.44,51.32,51.41,132357.0,51.37,51.44,51.32,51.41,132357.0
2021-10-04 13:20:00,51.42,51.42,51.31,51.33,93601.0,51.42,51.42,51.31,51.33,93601.0
2021-10-04 13:30:00,51.32,51.49,51.32,51.45,126515.0,51.32,51.49,51.32,51.45,126515.0
2021-10-04 13:40:00,51.45,51.51,51.32,51.49,159631.0,51.45,51.51,51.32,51.49,159631.0
2021-10-04 13:50:00,51.49,51.55,51.4,51.55,84856.0,51.49,51.55,51.4,51.55,84856.0
2021-10-04 14:00:00,51.54,51.63,51.42,51.54,220372.0,51.54,51.63,51.42,51.54,220372.0
2021-10-04 14:10:00,51.54,51.58,51.38,51.45,199732.0,51.54,51.58,51.38,51.45,199732.0
2021-10-04 14:20:00,51.45,51.56,51.41,51.48,156385.0,51.45,51.56,51.41,51.48,156385.0
2021-10-04 14:30:00,51.49,51.58,51.42,51.48,164070.0,51.49,51.58,51.42,51.48,164070.0
2021-10-04 14:40:00,51.47,51.51,51.43,51.5,131398.0,51.47,51.51,51.43,51.5,131398.0
2021-10-04 14:50:00,51.5,51.55,51.43,51.46,121757.0,51.5,51.55,51.43,51.46,121757.0
2021-10-04 15:00:00,51.47,51.55,51.43,51.51,139825.0,51.47,51.55,51.43,51.51,139825.0
2021-10-04 15:10:00,51.52,51.52,51.25,51.29,255708.0,51.52,51.52,51.25,51.29,255708.0
2021-10-04 15:20:00,51.3,51.3,51.12,51.2,165322.0,51.3,51.3,51.12,51.2,165322.0
2021-10-04 15:30:00,51.19,51.26,51.16,51.18,263492.0,51.19,51.26,51.16,51.18,263492.0
2021-10-04 15:40:00,51.17,51.33,51.12,51.3,260672.0,51.17,51.33,51.12,51.3,260672.0
2021-10-04 15:50:00,51.3,51.36,51.22,51.32,873051.0,51.3,51.36,51.22,51.32,873051.0
2021-10-05 09:30:00,51.36,51.4,50.75,51.34,565473.0,51.36,51.4,50.75,51.34,565473.0
2021-10-05 09:40:00,51.35,51.47,51.08,51.4,274996.0,51.35,51.47,51.08,51.4,274996.0
2021-10-05 09:50:00,51.4,51.63,51.33,51.37,249946.0,51.4,51.63,51.33,51.37,249946.0
2021-10-05 10:00:00,51.36,51.57,51.36,51.52,198692.0,51.36,51.57,51.36,51.52,198692.0
2021-10-05 10:10:00,51.54,51.77,51.54,51.67,357132.0,51.54,51.77,51.54,51.67,357132.0
2021-10-05 10:20:00,51.68,51.83,51.67,51.76,231012.0,51.68,51.83,51.67,51.76,231012.0
2021-10-05 10:30:00,51.78,51.86,51.64,51.66,175042.0,51.78,51.86,51.64,51.66,175042.0
2021-10-05 10:40:00,51.66,51.81,51.6,51.64,174136.0,51.66,51.81,51.6,51.64,174136.0
2021-10-05 10:50:00,51.63,51.64,51.36,51.47,308676.0,51.63,51.64,51.36,51.47,308676.0
2021-10-05 11:00:00,51.47,51.49,51.24,51.34,308048.0,51.47,51.49,51.24,51.34,308048.0
2021-10-05 11:10:00,51.35,51.42,51.26,51.27,189063.0,51.35,51.42,51.26,51.27,189063.0
2021-10-05 11:20:00,51.27,51.35,51.12,51.16,249938.0,51.27,51.35,51.12,51.16,249938.0
2021-10-05 11:30:00,51.15,51.15,50.87,50.87,272784.0,51.15,51.15,50.87,50.87,272784.0
2021-10-05 11:40:00,50.86,50.88,50.58,50.59,353504.0,50.86,50.88,50.58,50.59,353504.0
2021-10-05 11:50:00,50.6,50.76,50.57,50.75,227058.0,50.6,50.76,50.57,50.75,227058.0
2021-10-05 12:00:00,50.74,50.78,50.66,50.71,186782.0,50.74,50.78,50.66,50.71,186782.0
2021-10-05 12:10:00,50.7,50.72,50.48,50.48,218678.0,50.7,50.72,50.48,50.48,218678.0
2021-10-05 12:20:00,50.49,50.58,50.37,50.55,171115.0,50.49,50.58,50.37,50.55,171115.0
2021-10-05 12:30:00,50.54,50.66,50.52,50.58,147396.0,50.54,50.66,50.52,50.58,147396.0
2021-10-05 12:40:00,50.58,50.75,50.57,50.66,113038.0,50.58,50.75,50.57,50.66,113038.0
2021-10-05 12:50:00,50.67,50.88,50.67,50.84,135393.0,50.67,50.88,50.67,50.84,135393.0
2021-10-05 13:00:00,50.85,50.85,50.68,50.78,125462.0,50.85,50.85,50.68,50.78,125462.0
2021-10-05 13:10:00,50.78,50.86,50.76,50.77,106969.0,50.78,50.86,50.76,50.77,106969.0
2021-10-05 13:20:00,50.78,50.87,50.77,50.85,51798.0,50.78,50.87,50.77,50.85,51798.0
2021-10-05 13:30:00,50.85,50.89,50.76,50.89,88971.0,50.85,50.89,50.76,50.89,88971.0
2021-10-05 13:40:00,50.89,51.03,50.89,50.95,126027.0,50.89,51.03,50.89,50.95,126027.0
2021-10-05 13:50:00,50.96,51.11,50.95,51.1,125429.0,50.96,51.11,50.95,51.1,125429.0
2021-10-05 14:00:00,51.1,51.17,51.08,51.11,126542.0,51.1,51.17,51.08,51.11,126542.0
2021-10-05 14:10:00,51.11,51.19,51.11,51.15,99004.0,51.11,51.19,51.11,51.15,99004.0
2021-10-05 14:20:00,51.15,51.16,51.03,51.1,133278.0,51.15,51.16,51.03,51.1,133278.0
2021-10-05 14:30:00,51.1,51.12,50.92,50.95,224958.0,51.1,51.12,50.92,50.95,224958.0
2021-10-05 14:40:00,50.95,51.1,50.93,51.05,162448.0,50.95,51.1,50.93,51.05,162448.0
2021-10-05 14:50:00,51.05,51.06,50.99,51.01,151463.0,51.05,51.06,50.99,51.01,151463.0
2021-10-05 15:00:00,51.01,51.12,51.0,51.1,126140.0,51.01,51.12,51.0,51.1,126140.0
2021-10-05 15:10:00,51.1,51.15,51.05,51.13,165076.0,51.1,51.15,51.05,51.13,165076.0
2021-10-05 15:20:00,51.13,51.16,51.02,51.12,211697.0,51.13,51.16,51.02,51.12,211697.0
2021-10-05 15:30:00,51.12,51.16,51.05,51.07,202380.0,51.12,51.16,51.05,51.07,202380.0
2021-10-05 15:40:00,51.06,51.07,50.9,50.91,218074.0,51.06,51.07,50.9,50.91,218074.0
2021-10-05 15:50:00,50.91,50.99,50.86,50.88,470596.0,50.91,50.99,50.86,50.88,470596.0
2021-10-06 09:30:00,49.85,50.28,49.39,49.46,776487.0,49.85,50.28,49.39,49.46,776487.0
2021-10-06 09:40:00,49.46,49.74,49.24,49.41,650535.0,49.46,49.74,49.24,49.41,650535.0
2021-10-06 09:50:00,49.38,49.47,49.11,49.32,518144.0,49.38,49.47,49.11,49.32,518144.0
2021-10-06 10:00:00,49.33,49.39,49.09,49.28,253992.0,49.33,49.39,49.09,49.28,253992.0
2021-10-06 10:10:00,49.29,49.32,49.08,49.1,291209.0,49.29,49.32,49.08,49.1,291209.0
2021-10-06 10:20:00,49.09,49.4,49.07,49.16,238547.0,49.09,49.4,49.07,49.16,238547.0
2021-10-06 10:30:00,49.16,49.32,49.06,49.31,344115.0,49.16,49.32,49.06,49.31,344115.0
2021-10-06 10:40:00,49.31,49.32,49.09,49.24,189218.0,49.31,49.32,49.09,49.24,189218.0
2021-10-06 10:50:00,49.23,49.41,49.16,49.39,178903.0,49.23,49.41,49.16,49.39,178903.0
2021-10-06 11:00:00,49.38,49.63,49.38,49.55,238559.0,49.38,49.63,49.38,49.55,238559.0
2021-10-06 11:10:00,49.55,49.58,49.35,49.39,141370.0,49.55,49.58,49.35,49.39,141370.0
2021-10-06 11:20:00,49.4,49.4,49.14,49.2,239739.0,49.4,49.4,49.14,49.2,239739.0
2021-10-06 11:30:00,49.21,49.46,49.16,49.46,184079.0,49.21,49.46,49.16,49.46,184079.0
2021-10-06 11:40:00,49.45,49.5,49.29,49.47,147763.0,49.45,49.5,49.29,49.47,147763.0
2021-10-06 11:50:00,49.48,49.74,49.47,49.71,209570.0,49.48,49.74,49.47,49.71,209570.0
2021-10-06 12:00:00,49.7,49.74,49.48,49.52,150719.0,49.7,49.74,49.48,49.52,150719.0
2021-10-06 12:10:00,49.55,49.55,49.42,49.51,111570.0,49.55,49.55,49.42,49.51,111570.0
2021-10-06 12:20:00,49.5,49.56,49.4,49.47,101148.0,49.5,49.56,49.4,49.47,101148.0
2021-10-06 12:30:00,49.48,49.55,49.43,49.55,88173.0,49.48,49.55,49.43,49.55,88173.0
2021-10-06 12:40:00,49.54,49.69,49.54,49.58,121910.0,49.54,49.69,49.54,49.58,121910.0
2021-10-06 12:50:00,49.59,49.73,49.58,49.64,93283.0,49.59,49.73,49.58,49.64,93283.0
2021-10-06 13:00:00,49.64,49.68,49.48,49.51,128077.0,49.64,49.68,49.48,49.51,128077.0
2021-10-06 13:10:00,49.52,49.6,49.48,49.58,78489.0,49.52,49.6,49.48,49.58,78489.0
2021-10-06 13:20:00,49.58,49.63,49.51,49.62,85604.0,49.58,49.63,49.51,49.62,85604.0
2021-10-06 13:30:00,49.61,49.85,49.6,49.84,143082.0,49.61,49.85,49.6,49.84,143082.0
2021-10-06 13:40:00,49.83,49.87,49.75,49.82,115169.0,49.83,49.87,49.75,49.82,115169.0
2021-10-06 13:50:00,49.82,49.85,49.68,49.83,126311.0,49.82,49.85,49.68,49.83,126311.0
2021-10-06 14:00:00,49.84,49.93,49.77,49.89,182569.0,49.84,49.93,49.77,49.89,182569.0
2021-10-06 14:10:00,49.88,50.05,49.87,49.95,260962.0,49.88,50.05,49.87,49.95,260962.0
2021-10-06 14:20:00,49.96,49.99,49.87,49.91,121668.0,49.96,49.99,49.87,49.91,121668.0
2021-10-06 14:30:00,49.91,50.04,49.85,50.04,151930.0,49.91,50.04,49.85,50.04,151930.0
2021-10-06 14:40:00,50.03,50.19,50.01,50.03,219284.0,50.03,50.19,50.01,50.03,219284.0
2021-10-06 14:50:00,50.0,50.08,49.93,49.94,144965.0,50.0,50.08,49.93,49.94,144965.0
2021-10-06 15:00:00,49.93,50.03,49.92,49.99,74214.0,49.93,50.03,49.92,49.99,74214.0
2021-10-06 15:10:00,49.98,50.08,49.94,49.97,93076.0,49.98,50.08,49.94,49.97,93076.0
2021-10-06 15:20:00,49.97,50.06,49.89,50.02,112089.0,49.97,50.06,49.89,50.02,112089.0
2021-10-06 15:30:00,50.02,50.16,49.97,50.12,223224.0,50.02,50.16,49.97,50.12,223224.0
2021-10-06 15:40:00,50.13,50.14,49.99,50.12,224285.0,50.13,50.14,49.99,50.12,224285.0
2021-10-06 15:50:00,50.13,50.23,50.13,50.22,422299.0,50.13,50.23,50.13,50.22,422299.0
2021-10-07 09:30:00,50.9,50.9,50.24,50.5,545088.0,50.9,50.9,50.24,50.5,545088.0
2021-10-07 09:40:00,50.51,50.63,50.08,50.2,418762.0,50.51,50.63,50.08,50.2,418762.0
2021-10-07 09:50:00,50.21,50.41,50.17,50.34,259117.0,50.21,50.41,50.17,50.34,259117.0
2021-10-07 10:00:00,50.34,50.37,49.75,49.78,447472.0,50.34,50.37,49.75,49.78,447472.0
2021-10-07 10:10:00,49.79,49.96,49.73,49.83,373433.0,49.79,49.96,49.73,49.83,373433.0
2021-10-07 10:20:00,49.83,50.22,49.82,50.2,276081.0,49.83,50.22,49.82,50.2,276081.0
2021-10-07 10:30:00,50.2,50.23,49.94,49.95,261605.0,50.2,50.23,49.94,49.95,261605.0
2021-10-07 10:40:00,49.95,50.24,49.94,50.21,260313.0,49.95,50.24,49.94,50.21,260313.0
2021-10-07 10:50:00,50.22,50.24,50.09,50.16,191182.0,50.22,50.24,50.09,50.16,191182.0
2021-10-07 11:00:00,50.19,50.34,50.13,50.33,245137.0,50.19,50.34,50.13,50.33,245137.0
2021-10-07 11:10:00,50.33,50.49,50.29,50.43,303188.0,50.33,50.49,50.29,50.43,303188.0
2021-10-07 11:20:00,50.43,50.54,50.42,50.45,219211.0,50.43,50.54,50.42,50.45,219211.0
2021-10-07 11:30:00,50.45,50.61,50.42,50.53,263907.0,50.45,50.61,50.42,50.53,263907.0
2021-10-07 11:40:00,50.53,50.56,50.41,50.45,157613.0,50.53,50.56,50.41,50.45,157613.0
2021-10-07 11:50:00,50.45,50.48,50.37,50.42,136634.0,50.45,50.48,50.37,50.42,136634.0
2021-10-07 12:00:00,50.42,50.44,50.36,50.39,108600.0,50.42,50.44,50.36,50.39,108600.0
2021-10-07 12:10:00,50.39,50.41,50.29,50.32,117800.0,50.39,50.41,50.29,50.32,117800.0
2021-10-07 12:20:00,50.32,50.32,50.08,50.1,156073.0,50.32,50.32,50.08,50.1,156073.0
2021-10-07 12:30:00,50.1,50.11,49.98,49.99,175244.0,50.1,50.11,49.98,49.99,175244.0
2021-10-07 12:40:00,49.99,50.0,49.84,49.85,206095.0,49.99,50.0,49.84,49.85,206095.0
2021-10-07 12:50:00,49.84,49.92,49.83,49.85,192589.0,49.84,49.92,49.83,49.85,192589.0
2021-10-07 13:00:00,49.85,49.87,49.71,49.75,228505.0,49.85,49.87,49.71,49.75,228505.0
2021-10-07 13:10:00,49.75,49.76,49.66,49.69,200605.0,49.75,49.76,49.66,49.69,200605.0
2021-10-07 13:20:00,49.7,49.7,49.59,49.65,235128.0,49.7,49.7,49.59,49.65,235128.0
2021-10-07 13:30:00,49.64,49.64,49.5,49.51,210968.0,49.64,49.64,49.5,49.51,210968.0
2021-10-07 13:40:00,49.52,49.57,49.47,49.52,220324.0,49.52,49.57,49.47,49.52,220324.0
2021-10-07 13:50:00,49.51,49.52,49.39,49.42,259160.0,49.51,49.52,49.39,49.42,259160.0
2021-10-07 14:00:00,49.42,49.45,49.32,49.39,269813.0,49.42,49.45,49.32,49.39,269813.0
2021-10-07 14:10:00,49.39,49.49,49.36,49.37,187671.0,49.39,49.49,49.36,49.37,187671.0
2021-10-07 14:20:00,49.37,49.41,49.3,49.36,142718.0,49.37,49.41,49.3,49.36,142718.0
2021-10-07 14:30:00,49.37,49.43,49.32,49.34,160290.0,49.37,49.43,49.32,49.34,160290.0
2021-10-07 14:40:00,49.34,49.39,49.3,49.32,113500.0,49.34,49.39,49.3,49.32,113500.0
2021-10-07 14:50:00,49.32,49.33,49.25,49.27,163746.0,49.32,49.33,49.25,49.27,163746.0
2021-10-07 15:00:00,49.27,49.49,49.21,49.42,286035.0,49.27,49.49,49.21,49.42,286035.0
2021-10-07 15:10:00,49.42,49.47,49.37,49.47,126169.0,49.42,49.47,49.37,49.47,126169.0
2021-10-07 15:20:00,49.46,49.49,49.39,49.43,143659.0,49.46,49.49,49.39,49.43,143659.0
2021-10-07 15:30:00,49.42,49.49,49.36,49.43,160883.0,49.42,49.49,49.36,49.43,160883.0
2021-10-07 15:40:00,49.44,49.55,49.43,49.5,275040.0,49.44,49.55,49.43,49.5,275040.0
2021-10-07 15:50:00,49.5,49.55,49.42,49.53,557738.0,49.5,49.55,49.42,49.53,557738.0
2021-10-08 09:30:00,49.56,49.58,48.65,48.85,965734.0,49.56,49.58,48.65,48.85,965734.0
2021-10-08 09:40:00,48.85,49.13,48.76,48.95,348034.0,48.85,49.13,48.76,48.95,348034.0
2021-10-08 09:50:00,48.93,49.23,48.77,49.15,315358.0,48.93,49.23,48.77,49.15,315358.0
2021-10-08 10:00:00,49.14,49.35,49.12,49.35,247823.0,49.14,49.35,49.12,49.35,247823.0
2021-10-08 10:10:00,49.35,49.46,49.26,49.27,236864.0,49.35,49.46,49.26,49.27,236864.0
2021-10-08 10:20:00,49.25,49.33,49.18,49.29,140652.0,49.25,49.33,49.18,49.29,140652.0
2021-10-08 10:30:00,49.3,49.65,49.29,49.5,253091.0,49.3,49.65,49.29,49.5,253091.0
2021-10-08 10:40:00,49.49,49.5,49.14,49.26,202248.0,49.49,49.5,49.14,49.26,202248.0
2021-10-08 10:50:00,49.25,49.34,49.11,49.14,138485.0,49.25,49.34,49.11,49.14,138485.0
2021-10-08 11:00:00,49.14,49.17,49.05,49.08,158245.0,49.14,49.17,49.05,49.08,158245.0
2021-10-08 11:10:00,49.08,49.11,48.92,48.95,147654.0,49.08,49.11,48.92,48.95,147654.0
2021-10-08 11:20:00,48.96,48.99,48.89,48.95,95189.0,48.96,48.99,48.89,48.95,95189.0
2021-10-08 11:30:00,48.96,49.08,48.91,48.96,111850.0,48.96,49.08,48.91,48.96,111850.0
2021-10-08 11:40:00,48.96,49.05,48.94,48.98,73212.0,48.96,49.05,48.94,48.98,73212.0
2021-10-08 11:50:00,48.98,49.07,48.82,48.84,107167.0,48.98,49.07,48.82,48.84,107167.0
2021-10-08 12:00:00,48.84,48.9,48.8,48.84,108110.0,48.84,48.9,48.8,48.84,108110.0
2021-10-08 12:10:00,48.84,48.88,48.73,48.74,103587.0,48.84,48.88,48.73,48.74,103587.0
2021-10-08 12:20:00,48.75,48.79,48.69,48.71,144579.0,48.75,48.79,48.69,48.71,144579.0
2021-10-08 12:30:00,48.71,48.9,48.7,48.89,106687.0,48.71,48.9,48.7,48.89,106687.0
2021-10-08 12:40:00,48.89,48.95,48.88,48.93,71498.0,48.89,48.95,48.88,48.93,71498.0
2021-10-08 12:50:00,48.93,49.02,48.92,48.96,70079.0,48.93,49.02,48.92,48.96,70079.0
2021-10-08 13:00:00,48.96,49.0,48.84,48.85,81912.0,48.96,49.0,48.84,48.85,81912.0
2021-10-08 13:10:00,48.85,48.92,48.78,48.8,107249.0,48.85,48.92,48.78,48.8,107249.0
2021-10-08 13:20:00,48.8,48.86,48.79,48.83,73902.0,48.8,48.86,48.79,48.83,73902.0
2021-10-08 13:30:00,48.82,48.91,48.81,48.87,54658.0,48.82,48.91,48.81,48.87,54658.0
2021-10-08 13:40:00,48.87,48.87,48.79,48.84,66506.0,48.87,48.87,48.79,48.84,66506.0
2021-10-08 13:50:00,48.84,48.94,48.83,48.91,83193.0,48.84,48.94,48.83,48.91,83193.0
2021-10-08 14:00:00,48.91,48.99,48.9,48.94,63998.0,48.91,48.99,48.9,48.94,63998.0
2021-10-08 14:10:00,48.93,49.0,48.93,48.98,93327.0,48.93,49.0,48.93,48.98,93327.0
2021-10-08 14:20:00,48.98,49.05,48.97,49.04,63386.0,48.98,49.05,48.97,49.04,63386.0
2021-10-08 14:30:00,49.05,49.06,48.97,48.98,64700.0,49.05,49.06,48.97,48.98,64700.0
2021-10-08 14:40:00,48.99,49.01,48.94,48.98,43602.0,48.99,49.01,48.94,48.98,43602.0
2021-10-08 14:50:00,48.98,49.07,48.97,49.05,59080.0,48.98,49.07,48.97,49.05,59080.0
2021-10-08 15:00:00,49.05,49.09,48.98,49.06,67462.0,49.05,49.09,48.98,49.06,67462.0
2021-10-08 15:10:00,49.06,49.1,49.03,49.09,78672.0,49.06,49.1,49.03,49.09,78672.0
2021-10-08 15:20:00,49.09,49.1,49.0,49.01,96561.0,49.09,49.1,49.0,49.01,96561.0
2021-10-08 15:30:00,49.01,49.06,48.96,48.99,156601.0,49.01,49.06,48.96,48.99,156601.0
2021-10-08 15:40:00,48.98,49.12,48.97,49.06,161866.0,48.98,49.12,48.97,49.06,161866.0
2021-10-08 15:50:00,49.06,49.17,49.05,49.16,400931.0,49.06,49.17,49.05,49.16,400931.0
2021-10-11 09:30:00,48.75,48.85,48.23,48.72,685513.0,48.75,48.85,48.23,48.72,685513.0
2021-10-11 09:40:00,48.72,48.96,48.64,48.95,265241.0,48.72,48.96,48.64,48.95,265241.0
2021-10-11 09:50:00,48.95,49.2,48.94,49.1,200481.0,48.95,49.2,48.94,49.1,200481.0
2021-10-11 10:00:00,49.11,49.15,48.92,48.94,248940.0,49.11,49.15,48.92,48.94,248940.0
2021-10-11 10:10:00,48.94,49.29,48.91,49.26,262321.0,48.94,49.29,48.91,49.26,262321.0
2021-10-11 10:20:00,49.26,49.27,49.0,49.03,155507.0,49.26,49.27,49.0,49.03,155507.0
2021-10-11 10:30:00,49.03,49.09,48.92,49.06,112410.0,49.03,49.09,48.92,49.06,112410.0
2021-10-11 10:40:00,49.05,49.15,48.96,49.15,162065.0,49.05,49.15,48.96,49.15,162065.0
2021-10-11 10:50:00,49.16,49.18,49.1,49.17,101572.0,49.16,49.18,49.1,49.17,101572.0
2021-10-11 11:00:00,49.15,49.21,49.05,49.2,75460.0,49.15,49.21,49.05,49.2,75460.0
2021-10-11 11:10:00,49.21,49.23,49.12,49.13,88760.0,49.21,49.23,49.12,49.13,88760.0
2021-10-11 11:20:00,49.14,49.23,49.09,49.22,106277.0,49.14,49.23,49.09,49.22,106277.0
2021-10-11 11:30:00,49.21,49.47,49.2,49.45,187288.0,49.21,49.47,49.2,49.45,187288.0
2021-10-11 11:40:00,49.46,49.85,49.46,49.76,386044.0,49.46,49.85,49.46,49.76,386044.0
2021-10-11 11:50:00,49.77,49.98,49.72,49.84,316063.0,49.77,49.98,49.72,49.84,316063.0
2021-10-11 12:00:00,49.84,49.9,49.72,49.72,236205.0,49.84,49.9,49.72,49.72,236205.0
2021-10-11 12:10:00,49.73,49.74,49.41,49.43,185489.0,49.73,49.74,49.41,49.43,185489.0
2021-10-11 12:20:00,49.41,49.56,49.41,49.53,140536.0,49.41,49.56,49.41,49.53,140536.0
2021-10-11 12:30:00,49.53,49.54,49.36,49.43,100277.0,49.53,49.54,49.36,49.43,100277.0
2021-10-11 12:40:00,49.42,49.43,49.32,49.38,89697.0,49.42,49.43,49.32,49.38,89697.0
2021-10-11 12:50:00,49.37,49.38,49.26,49.3,123978.0,49.37,49.38,49.26,49.3,123978.0
2021-10-11 13:00:00,49.3,49.3,49.06,49.18,141582.0,49.3,49.3,49.06,49.18,141582.0
2021-10-11 13:10:00,49.18,49.31,49.11,49.16,177090.0,49.18,49.31,49.11,49.16,177090.0
2021-10-11 13:20:00,49.16,49.17,49.06,49.16,103113.0,49.16,49.17,49.06,49.16,103113.0
2021-10-11 13:30:00,49.16,49.23,49.1,49.16,97467.0,49.16,49.23,49.1,49.16,97467.0
2021-10-11 13:40:00,49.15,49.23,49.05,49.1,78106.0,49.15,49.23,49.05,49.1,78106.0
2021-10-11 13:50:00,49.1,49.19,49.08,49.15,112970.0,49.1,49.19,49.08,49.15,112970.0
2021-10-11 14:00:00,49.14,49.27,49.1,49.23,88040.0,49.14,49.27,49.1,49.23,88040.0
2021-10-11 14:10:00,49.24,49.33,49.18,49.2,107775.0,49.24,49.33,49.18,49.2,107775.0
2021-10-11 14:20:00,49.2,49.2,49.1,49.15,86116.0,49.2,49.2,49.1,49.15,86116.0
2021-10-11 14:30:00,49.14,49.23,49.13,49.16,142510.0,49.14,49.23,49.13,49.16,142510.0
2021-10-11 14:40:00,49.16,49.33,49.12,49.32,135261.0,49.16,49.33,49.12,49.32,135261.0
2021-10-11 14:50:00,49.32,49.35,49.25,49.33,113971.0,49.32,49.35,49.25,49.33,113971.0
2021-10-11 15:00:00,49.33,49.41,49.27,49.29,130303.0,49.33,49.41,49.27,49.29,130303.0
2021-10-11 15:10:00,49.29,49.36,49.25,49.26,127472.0,49.29,49.36,49.25,49.26,127472.0
2021-10-11 15:20:00,49.26,49.42,49.25,49.33,109360.0,49.26,49.42,49.25,49.33,109360.0
2021-10-11 15:30:00,49.33,49.43,49.32,49.33,130512.0,49.33,49.43,49.32,49.33,130512.0
2021-10-11 15:40:00,49.32,49.32,49.18,49.23,201411.0,49.32,49.32,49.18,49.23,201411.0
2021-10-11 15:50:00,49.23,49.24,49.15,49.19,372239.0,49.23,49.24,49.15,49.19,372239.0
2021-10-12 09:30:00,49.09,49.38,48.67,49.14,435088.0,49.09,49.38,48.67,49.14,435088.0
2021-10-12 09:40:00,49.15,49.55,49.1,49.38,354755.0,49.15,49.55,49.1,49.38,354755.0
2021-10-12 09:50:00,49.36,49.72,49.34,49.37,262204.0,49.36,49.72,49.34,49.37,262204.0
2021-10-12 10:00:00,49.37,49.65,49.36,49.51,245075.0,49.37,49.65,49.36,49.51,245075.0
2021-10-12 10:10:00,49.53,49.69,49.24,49.39,180894.0,49.53,49.69,49.24,49.39,180894.0
2021-10-12 10:20:00,49.39,49.59,49.33,49.58,237818.0,49.39,49.59,49.33,49.58,237818.0
2021-10-12 10:30:00,49.57,49.72,49.51,49.66,157828.0,49.57,49.72,49.51,49.66,157828.0
2021-10-12 10:40:00,49.68,49.86,49.65,49.78,256571.0,49.68,49.86,49.65,49.78,256571.0
2021-10-12 10:50:00,49.79,49.83,49.56,49.59,153517.0,49.79,49.83,49.56,49.59,153517.0
2021-10-12 11:00:00,49.6,49.8,49.6,49.75,195976.0,49.6,49.8,49.6,49.75,195976.0
2021-10-12 11:10:00,49.75,49.77,49.57,49.67,174489.0,49.75,49.77,49.57,49.67,174489.0
2021-10-12 11:20:00,49.67,49.8,49.67,49.79,146695.0,49.67,49.8,49.67,49.79,146695.0
2021-10-12 11:30:00,49.78,49.96,49.73,49.89,233347.0,49.78,49.96,49.73,49.89,233347.0
2021-10-12 11:40:00,49.89,49.95,49.82,49.91,109010.0,49.89,49.95,49.82,49.91,109010.0
2021-10-12 11:50:00,49.91,50.04,49.91,50.04,241796.0,49.91,50.04,49.91,50.04,241796.0
2021-10-12 12:00:00,50.04,50.07,49.99,50.04,145383.0,50.04,50.07,49.99,50.04,145383.0
2021-10-12 12:10:00,50.04,50.14,50.02,50.05,149055.0,50.04,50.14,50.02,50.05,149055.0
2021-10-12 12:20:00,50.05,50.09,49.93,49.95,168173.0,50.05,50.09,49.93,49.95,168173.0
2021-10-12 12:30:00,49.94,49.96,49.75,49.78,130261.0,49.94,49.96,49.75,49.78,130261.0
2021-10-12 12:40:00,49.78,49.81,49.73,49.75,74317.0,49.78,49.81,49.73,49.75,74317.0
2021-10-12 12:50:00,49.75,49.79,49.68,49.79,83827.0,49.75,49.79,49.68,49.79,83827.0
2021-10-12 13:00:00,49.78,49.82,49.77,49.79,69318.0,49.78,49.82,49.77,49.79,69318.0
2021-10-12 13:10:00,49.79,49.87,49.77,49.8,62202.0,49.79,49.87,49.77,49.8,62202.0
2021-10-12 13:20:00,49.79,49.79,49.73,49.78,50884.0,49.79,49.79,49.73,49.78,50884.0
2021-10-12 13:30:00,49.79,49.86,49.73,49.86,54633.0,49.79,49.86,49.73,49.86,54633.0
2021-10-12 13:40:00,49.86,49.94,49.86,49.89,56647.0,49.86,49.94,49.86,49.89,56647.0
2021-10-12 13:50:00,49.9,49.93,49.71,49.71,93100.0,49.9,49.93,49.71,49.71,93100.0
2021-10-12 14:00:00,49.71,49.83,49.69,49.83,57222.0,49.71,49.83,49.69,49.83,57222.0
2021-10-12 14:10:00,49.82,49.95,49.78,49.89,96023.0,49.82,49.95,49.78,49.89,96023.0
2021-10-12 14:20:00,49.88,49.91,49.82,49.85,91219.0,49.88,49.91,49.82,49.85,91219.0
2021-10-12 14:30:00,49.85,49.9,49.84,49.89,54308.0,49.85,49.9,49.84,49.89,54308.0
2021-10-12 14:40:00,49.89,49.96,49.88,49.95,39037.0,49.89,49.96,49.88,49.95,39037.0
2021-10-12 14:50:00,49.95,50.0,49.89,49.9,85740.0,49.95,50.0,49.89,49.9,85740.0
2021-10-12 15:00:00,49.9,49.91,49.66,49.68,96076.0,49.9,49.91,49.66,49.68,96076.0
2021-10-12 15:10:00,49.68,49.71,49.6,49.67,122238.0,49.68,49.71,49.6,49.67,122238.0
2021-10-12 15:20:00,49.67,49.69,49.62,49.68,66639.0,49.67,49.69,49.62,49.68,66639.0
2021-10-12 15:30:00,49.67,49.81,49.66,49.74,129209.0,49.67,49.81,49.66,49.74,129209.0
2021-10-12 15:40:00,49.74,49.74,49.54,49.55,164380.0,49.74,49.74,49.54,49.55,164380.0
2021-10-12 15:50:00,49.55,49.68,49.5,49.68,423294.0,49.55,49.68,49.5,49.68,423294.0
2021-10-13 09:30:00,49.4,49.41,48.87,49.11,855807.0,49.4,49.41,48.87,49.11,855807.0
2021-10-13 09:40:00,49.14,49.15,48.45,48.51,666103.0,49.14,49.15,48.45,48.51,666103.0
2021-10-13 09:50:00,48.47,48.6,48.33,48.47,438087.0,48.47,48.6,48.33,48.47,438087.0
2021-10-13 10:00:00,48.44,48.48,48.05,48.13,804683.0,48.44,48.48,48.05,48.13,804683.0
2021-10-13 10:10:00,48.12,48.23,47.86,48.16,869528.0,48.12,48.23,47.86,48.16,869528.0
2021-10-13 10:20:00,48.16,48.26,48.06,48.22,228828.0,48.16,48.26,48.06,48.22,228828.0
2021-10-13 10:30:00,48.22,48.44,48.15,48.21,399711.0,48.22,48.44,48.15,48.21,399711.0
2021-10-13 10:40:00,48.2,48.35,48.17,48.31,211372.0,48.2,48.35,48.17,48.31,211372.0
2021-10-13 10:50:00,48.31,48.48,48.28,48.33,164389.0,48.31,48.48,48.28,48.33,164389.0
2021-10-13 11:00:00,48.33,48.65,48.31,48.59,180185.0,48.33,48.65,48.31,48.59,180185.0
2021-10-13 11:10:00,48.57,48.58,48.34,48.34,177626.0,48.57,48.58,48.34,48.34,177626.0
2021-10-13 11:20:00,48.34,48.52,48.34,48.51,141127.0,48.34,48.52,48.34,48.51,141127.0
2021-10-13 11:30:00,48.51,48.52,48.1,48.11,196697.0,48.51,48.52,48.1,48.11,196697.0
2021-10-13 11:40:00,48.11,48.3,48.07,48.27,230745.0,48.11,48.3,48.07,48.27,230745.0
2021-10-13 11:50:00,48.27,48.28,48.02,48.08,225401.0,48.27,48.28,48.02,48.08,225401.0
2021-10-13 12:00:00,48.09,48.12,47.75,47.76,415592.0,48.09,48.12,47.75,47.76,415592.0
2021-10-13 12:10:00,47.76,47.84,47.7,47.77,303201.0,47.76,47.84,47.7,47.77,303201.0
2021-10-13 12:20:00,47.77,47.8,47.57,47.74,261553.0,47.77,47.8,47.57,47.74,261553.0
2021-10-13 12:30:00,47.74,47.78,47.63,47.7,195709.0,47.74,47.78,47.63,47.7,195709.0
2021-10-13 12:40:00,47.69,47.81,47.6,47.64,215715.0,47.69,47.81,47.6,47.64,215715.0
2021-10-13 12:50:00,47.63,47.71,47.6,47.63,175693.0,47.63,47.71,47.6,47.63,175693.0
2021-10-13 13:00:00,47.63,47.67,47.54,47.56,156544.0,47.63,47.67,47.54,47.56,156544.0
2021-10-13 13:10:00,47.56,47.64,47.52,47.57,187659.0,47.56,47.64,47.52,47.57,187659.0
2021-10-13 13:20:00,47.57,47.63,47.46,47.62,280199.0,47.57,47.63,47.46,47.62,280199.0
2021-10-13 13:30:00,47.61,47.62,47.56,47.61,134755.0,47.61,47.62,47.56,47.61,134755.0
2021-10-13 13:40:00,47.61,47.69,47.54,47.63,171435.0,47.61,47.69,47.54,47.63,171435.0
2021-10-13 13:50:00,47.63,47.68,47.57,47.62,166791.0,47.63,47.68,47.57,47.62,166791.0
2021-10-13 14:00:00,47.62,47.76,47.55,47.66,191644.0,47.62,47.76,47.55,47.66,191644.0
2021-10-13 14:10:00,47.65,47.66,47.53,47.6,192459.0,47.65,47.66,47.53,47.6,192459.0
2021-10-13 14:20:00,47.59,47.87,47.59,47.86,173805.0,47.59,47.87,47.59,47.86,173805.0
2021-10-13 14:30:00,47.86,47.87,47.73,47.86,158983.0,47.86,47.87,47.73,47.86,158983.0
2021-10-13 14:40:00,47.85,47.86,47.73,47.78,115993.0,47.85,47.86,47.73,47.78,115993.0
2021-10-13 14:50:00,47.78,47.9,47.77,47.86,105008.0,47.78,47.9,47.77,47.86,105008.0
2021-10-13 15:00:00,47.85,47.87,47.73,47.84,122327.0,47.85,47.87,47.73,47.84,122327.0
2021-10-13 15:10:00,47.83,47.97,47.82,47.91,131026.0,47.83,47.97,47.82,47.91,131026.0
2021-10-13 15:20:00,47.92,47.93,47.78,47.83,176277.0,47.92,47.93,47.78,47.83,176277.0
2021-10-13 15:30:00,47.83,47.91,47.75,47.9,181721.0,47.83,47.91,47.75,47.9,181721.0
2021-10-13 15:40:00,47.9,47.94,47.82,47.9,224127.0,47.9,47.94,47.82,47.9,224127.0
2021-10-13 15:50:00,47.9,47.98,47.85,47.88,493511.0,47.9,47.98,47.85,47.88,493511.0
2021-10-14 09:30:00,48.33,48.66,48.04,48.06,450870.0,48.33,48.66,48.04,48.06,450870.0
2021-10-14 09:40:00,48.05,48.56,47.95,48.52,434860.0,48.05,48.56,47.95,48.52,434860.0
2021-10-14 09:50:00,48.5,48.61,48.44,48.54,212873.0,48.5,48.61,48.44,48.54,212873.0
2021-10-14 10:00:00,48.54,48.56,48.4,48.41,174252.0,48.54,48.56,48.4,48.41,174252.0
2021-10-14 10:10:00,48.41,48.5,48.3,48.45,267390.0,48.41,48.5,48.3,48.45,267390.0
2021-10-14 10:20:00,48.45,48.64,48.4,48.57,168114.0,48.45,48.64,48.4,48.57,168114.0
2021-10-14 10:30:00,48.57,48.65,48.34,48.43,174384.0,48.57,48.65,48.34,48.43,174384.0
2021-10-14 10:40:00,48.43,48.53,48.42,48.44,87827.0,48.43,48.53,48.42,48.44,87827.0
2021-10-14 10:50:00,48.44,48.5,48.32,48.36,166811.0,48.44,48.5,48.32,48.36,166811.0
2021-10-14 11:00:00,48.35,48.35,48.06,48.1,208239.0,48.35,48.35,48.06,48.1,208239.0
2021-10-14 11:10:00,48.11,48.17,48.07,48.14,164514.0,48.11,48.17,48.07,48.14,164514.0
2021-10-14 11:20:00,48.14,48.23,48.11,48.16,143616.0,48.14,48.23,48.11,48.16,143616.0
2021-10-14 11:30:00,48.17,48.32,48.15,48.3,98125.0,48.17,48.32,48.15,48.3,98125.0
2021-10-14 11:40:00,48.29,48.32,48.24,48.27,96420.0,48.29,48.32,48.24,48.27,96420.0
2021-10-14 11:50:00,48.27,48.34,48.24,48.31,99687.0,48.27,48.34,48.24,48.31,99687.0
2021-10-14 12:00:00,48.31,48.36,48.26,48.27,81132.0,48.31,48.36,48.26,48.27,81132.0
2021-10-14 12:10:00,48.27,48.3,48.19,48.25,105013.0,48.27,48.3,48.19,48.25,105013.0
2021-10-14 12:20:00,48.24,48.36,48.22,48.34,89428.0,48.24,48.36,48.22,48.34,89428.0
2021-10-14 12:30:00,48.34,48.35,48.22,48.23,53062.0,48.34,48.35,48.22,48.23,53062.0
2021-10-14 12:40:00,48.23,48.31,48.21,48.28,118950.0,48.23,48.31,48.21,48.28,118950.0
2021-10-14 12:50:00,48.27,48.31,48.26,48.31,51443.0,48.27,48.31,48.26,48.31,51443.0
2021-10-14 13:00:00,48.3,48.32,48.16,48.19,93243.0,48.3,48.32,48.16,48.19,93243.0
2021-10-14 13:10:00,48.18,48.3,48.18,48.26,84086.0,48.18,48.3,48.18,48.26,84086.0
2021-10-14 13:20:00,48.25,48.33,48.23,48.3,61981.0,48.25,48.33,48.23,48.3,61981.0
2021-10-14 13:30:00,48.3,48.4,48.3,48.37,60106.0,48.3,48.4,48.3,48.37,60106.0
2021-10-14 13:40:00,48.37,48.43,48.33,48.41,54624.0,48.37,48.43,48.33,48.41,54624.0
2021-10-14 13:50:00,48.43,48.46,48.37,48.41,96520.0,48.43,48.46,48.37,48.41,96520.0
2021-10-14 14:00:00,48.4,48.43,48.34,48.38,87440.0,48.4,48.43,48.34,48.38,87440.0
2021-10-14 14:10:00,48.38,48.42,48.35,48.42,58670.0,48.38,48.42,48.35,48.42,58670.0
2021-10-14 14:20:00,48.41,48.42,48.31,48.35,67960.0,48.41,48.42,48.31,48.35,67960.0
2021-10-14 14:30:00,48.34,48.35,48.22,48.22,116885.0,48.34,48.35,48.22,48.22,116885.0
2021-10-14 14:40:00,48.22,48.23,48.17,48.17,93227.0,48.22,48.23,48.17,48.17,93227.0
2021-10-14 14:50:00,48.17,48.2,48.15,48.16,96221.0,48.17,48.2,48.15,48.16,96221.0
2021-10-14 15:00:00,48.16,48.17,48.1,48.11,85612.0,48.16,48.17,48.1,48.11,85612.0
2021-10-14 15:10:00,48.11,48.11,48.01,48.08,111042.0,48.11,48.11,48.01,48.08,111042.0
2021-10-14 15:20:00,48.08,48.09,48.02,48.05,133458.0,48.08,48.09,48.02,48.05,133458.0
2021-10-14 15:30:00,48.05,48.1,47.98,48.0,229502.0,48.05,48.1,47.98,48.0,229502.0
2021-10-14 15:40:00,48.0,48.03,47.95,47.97,247617.0,48.0,48.03,47.95,47.97,247617.0
2021-10-14 15:50:00,47.96,47.97,47.83,47.91,687985.0,47.96,47.97,47.83,47.91,687985.0
2021-10-15 09:30:00,48.63,49.29,48.63,48.79,915812.0,48.63,49.29,48.63,48.79,915812.0
2021-10-15 09:40:00,48.78,48.99,48.7,48.71,494063.0,48.78,48.99,48.7,48.71,494063.0
2021-10-15 09:50:00,48.7,48.77,48.61,48.66,213191.0,48.7,48.77,48.61,48.66,213191.0
2021-10-15 10:00:00,48.67,48.72,48.53,48.66,260296.0,48.67,48.72,48.53,48.66,260296.0
2021-10-15 10:10:00,48.66,48.72,48.51,48.55,215457.0,48.66,48.72,48.51,48.55,215457.0
2021-10-15 10:20:00,48.55,48.57,48.29,48.31,336668.0,48.55,48.57,48.29,48.31,336668.0
2021-10-15 10:30:00,48.31,48.53,48.31,48.48,141355.0,48.31,48.53,48.31,48.48,141355.0
2021-10-15 10:40:00,48.49,48.57,48.43,48.52,140342.0,48.49,48.57,48.43,48.52,140342.0
2021-10-15 10:50:00,48.51,48.53,48.34,48.36,111522.0,48.51,48.53,48.34,48.36,111522.0
2021-10-15 11:00:00,48.38,48.4,48.3,48.31,128360.0,48.38,48.4,48.3,48.31,128360.0
2021-10-15 11:10:00,48.31,48.38,48.16,48.37,218733.0,48.31,48.38,48.16,48.37,218733.0
2021-10-15 11:20:00,48.36,48.41,48.31,48.38,194767.0,48.36,48.41,48.31,48.38,194767.0
2021-10-15 11:30:00,48.37,48.43,48.36,48.42,139915.0,48.37,48.43,48.36,48.42,139915.0
2021-10-15 11:40:00,48.43,48.6,48.42,48.48,226109.0,48.43,48.6,48.42,48.48,226109.0
2021-10-15 11:50:00,48.48,48.53,48.42,48.48,97376.0,48.48,48.53,48.42,48.48,97376.0
2021-10-15 12:00:00,48.48,48.53,48.44,48.53,80328.0,48.48,48.53,48.44,48.53,80328.0
2021-10-15 12:10:00,48.53,48.68,48.51,48.6,131404.0,48.53,48.68,48.51,48.6,131404.0
2021-10-15 12:20:00,48.59,48.62,48.48,48.52,94382.0,48.59,48.62,48.48,48.52,94382.0
2021-10-15 12:30:00,48.51,48.53,48.39,48.49,144630.0,48.51,48.53,48.39,48.49,144630.0
2021-10-15 12:40:00,48.5,48.63,48.48,48.57,151643.0,48.5,48.63,48.48,48.57,151643.0
2021-10-15 12:50:00,48.56,48.64,48.56,48.61,70798.0,48.56,48.64,48.56,48.61,70798.0
2021-10-15 13:00:00,48.61,48.61,48.51,48.51,51417.0,48.61,48.61,48.51,48.51,51417.0
2021-10-15 13:10:00,48.52,48.52,48.42,48.47,79602.0,48.52,48.52,48.42,48.47,79602.0
2021-10-15 13:20:00,48.47,48.49,48.39,48.39,83796.0,48.47,48.49,48.39,48.39,83796.0
2021-10-15 13:30:00,48.4,48.44,48.33,48.36,69873.0,48.4,48.44,48.33,48.36,69873.0
2021-10-15 13:40:00,48.36,48.39,48.31,48.38,67005.0,48.36,48.39,48.31,48.38,67005.0
2021-10-15 13:50:00,48.39,48.43,48.37,48.41,73822.0,48.39,48.43,48.37,48.41,73822.0
2021-10-15 14:00:00,48.41,48.44,48.35,48.35,48944.0,48.41,48.44,48.35,48.35,48944.0
2021-10-15 14:10:00,48.35,48.39,48.31,48.34,77648.0,48.35,48.39,48.31,48.34,77648.0
2021-10-15 14:20:00,48.34,48.45,48.34,48.4,81842.0,48.34,48.45,48.34,48.4,81842.0
2021-10-15 14:30:00,48.4,48.41,48.26,48.26,75959.0,48.4,48.41,48.26,48.26,75959.0
2021-10-15 14:40:00,48.27,48.29,48.23,48.24,99565.0,48.27,48.29,48.23,48.24,99565.0
2021-10-15 14:50:00,48.25,48.27,48.16,48.2,125835.0,48.25,48.27,48.16,48.2,125835.0
2021-10-15 15:00:00,48.19,48.23,48.07,48.08,153561.0,48.19,48.23,48.07,48.08,153561.0
2021-10-15 15:10:00,48.08,48.11,48.01,48.03,118022.0,48.08,48.11,48.01,48.03,118022.0
2021-10-15 15:20:00,48.03,48.09,47.96,48.07,157627.0,48.03,48.09,47.96,48.07,157627.0
2021-10-15 15:30:00,48.07,48.07,47.93,47.98,137698.0,48.07,48.07,47.93,47.98,137698.0
2021-10-15 15:40:00,47.98,48.12,47.96,48.05,202969.0,47.98,48.12,47.96,48.05,202969.0
2021-10-15 15:50:00,48.05,48.05,47.93,48.0,430827.0,48.05,48.05,47.93,48.0,430827.0
2021-10-18 09:30:00,47.69,48.04,47.42,47.47,545893.0,47.69,48.04,47.42,47.47,545893.0
2021-10-18 09:40:00,47.46,47.82,47.34,47.66,400972.0,47.46,47.82,47.34,47.66,400972.0
2021-10-18 09:50:00,47.65,47.76,47.36,47.54,281541.0,47.65,47.76,47.36,47.54,281541.0
2021-10-18 10:00:00,47.54,47.72,47.46,47.68,169513.0,47.54,47.72,47.46,47.68,169513.0
2021-10-18 10:10:00,47.68,47.94,47.68,47.93,141014.0,47.68,47.94,47.68,47.93,141014.0
2021-10-18 10:20:00,47.92,48.13,47.9,48.04,274967.0,47.92,48.13,47.9,48.04,274967.0
2021-10-18 10:30:00,48.04,48.11,47.83,47.91,236113.0,48.04,48.11,47.83,47.91,236113.0
2021-10-18 10:40:00,47.9,47.96,47.76,47.81,176538.0,47.9,47.96,47.76,47.81,176538.0
2021-10-18 10:50:00,47.81,47.81,47.6,47.61,197209.0,47.81,47.81,47.6,47.61,197209.0
2021-10-18 11:00:00,47.61,47.69,47.55,47.55,136446.0,47.61,47.69,47.55,47.55,136446.0
2021-10-18 11:10:00,47.55,47.63,47.5,47.6,191532.0,47.55,47.63,47.5,47.6,191532.0
2021-10-18 11:20:00,47.6,47.69,47.58,47.58,143430.0,47.6,47.69,47.58,47.58,143430.0
2021-10-18 11:30:00,47.58,47.62,47.53,47.58,112674.0,47.58,47.62,47.53,47.58,112674.0
2021-10-18 11:40:00,47.58,47.65,47.53,47.65,122340.0,47.58,47.65,47.53,47.65,122340.0
2021-10-18 11:50:00,47.65,47.68,47.57,47.61,131438.0,47.65,47.68,47.57,47.61,131438.0
2021-10-18 12:00:00,47.62,47.65,47.52,47.55,189274.0,47.62,47.65,47.52,47.55,189274.0
2021-10-18 12:10:00,47.54,47.65,47.53,47.56,193439.0,47.54,47.65,47.53,47.56,193439.0
2021-10-18 12:20:00,47.57,47.62,47.51,47.53,94335.0,47.57,47.62,47.51,47.53,94335.0
2021-10-18 12:30:00,47.54,47.56,47.43,47.44,181606.0,47.54,47.56,47.43,47.44,181606.0
2021-10-18 12:40:00,47.45,47.52,47.42,47.46,101230.0,47.45,47.52,47.42,47.46,101230.0
2021-10-18 12:50:00,47.45,47.46,47.37,47.38,153716.0,47.45,47.46,47.37,47.38,153716.0
2021-10-18 13:00:00,47.37,47.44,47.37,47.43,101539.0,47.37,47.44,47.37,47.43,101539.0
2021-10-18 13:10:00,47.43,47.43,47.39,47.42,87686.0,47.43,47.43,47.39,47.42,87686.0
2021-10-18 13:20:00,47.42,47.47,47.39,47.41,82090.0,47.42,47.47,47.39,47.41,82090.0
2021-10-18 13:30:00,47.41,47.42,47.35,47.41,76236.0,47.41,47.42,47.35,47.41,76236.0
2021-10-18 13:40:00,47.41,47.41,47.32,47.33,107969.0,47.41,47.41,47.32,47.33,107969.0
2021-10-18 13:50:00,47.32,47.4,47.32,47.36,85851.0,47.32,47.4,47.32,47.36,85851.0
2021-10-18 14:00:00,47.36,47.4,47.31,47.38,88870.0,47.36,47.4,47.31,47.38,88870.0
2021-10-18 14:10:00,47.38,47.41,47.32,47.37,109704.0,47.38,47.41,47.32,47.37,109704.0
2021-10-18 14:20:00,47.38,47.44,47.35,47.43,117189.0,47.38,47.44,47.35,47.43,117189.0
2021-10-18 14:30:00,47.43,47.44,47.32,47.35,113662.0,47.43,47.44,47.32,47.35,113662.0
2021-10-18 14:40:00,47.34,47.37,47.26,47.28,167204.0,47.34,47.37,47.26,47.28,167204.0
2021-10-18 14:50:00,47.27,47.33,47.27,47.3,122041.0,47.27,47.33,47.27,47.3,122041.0
2021-10-18 15:00:00,47.3,47.33,47.26,47.26,124963.0,47.3,47.33,47.26,47.26,124963.0
2021-10-18 15:10:00,47.26,47.28,47.15,47.2,233288.0,47.26,47.28,47.15,47.2,233288.0
2021-10-18 15:20:00,47.2,47.27,47.19,47.23,143561.0,47.2,47.27,47.19,47.23,143561.0
2021-10-18 15:30:00,47.23,47.34,47.21,47.33,115248.0,47.23,47.34,47.21,47.33,115248.0
2021-10-18 15:40:00,47.34,47.36,47.28,47.31,298683.0,47.34,47.36,47.28,47.31,298683.0
2021-10-18 15:50:00,47.3,47.41,47.17,47.18,942035.0,47.3,47.41,47.17,47.18,942035.0
2021-10-19 09:30:00,47.2,47.25,46.62,46.69,1170752.0,47.2,47.25,46.62,46.69,1170752.0
2021-10-19 09:40:00,46.7,46.85,46.44,46.47,1125942.0,46.7,46.85,46.44,46.47,1125942.0
2021-10-19 09:50:00,46.48,46.83,46.44,46.47,372629.0,46.48,46.83,46.44,46.47,372629.0
2021-10-19 10:00:00,46.49,46.76,46.35,46.76,332611.0,46.49,46.76,46.35,46.76,332611.0
2021-10-19 10:10:00,46.75,46.75,46.54,46.55,300726.0,46.75,46.75,46.54,46.55,300726.0
2021-10-19 10:20:00,46.55,46.58,46.42,46.44,272130.0,46.55,46.58,46.42,46.44,272130.0
2021-10-19 10:30:00,46.43,46.48,46.32,46.47,302552.0,46.43,46.48,46.32,46.47,302552.0
2021-10-19 10:40:00,46.47,46.52,46.31,46.33,451919.0,46.47,46.52,46.31,46.33,451919.0
2021-10-19 10:50:00,46.31,46.44,46.31,46.33,375792.0,46.31,46.44,46.31,46.33,375792.0
2021-10-19 11:00:00,46.33,46.49,46.29,46.43,415951.0,46.33,46.49,46.29,46.43,415951.0
2021-10-19 11:10:00,46.44,46.6,46.43,46.6,439503.0,46.44,46.6,46.43,46.6,439503.0
2021-10-19 11:20:00,46.6,46.64,46.55,46.61,171227.0,46.6,46.64,46.55,46.61,171227.0
2021-10-19 11:30:00,46.61,46.63,46.39,46.46,316763.0,46.61,46.63,46.39,46.46,316763.0
2021-10-19 11:40:00,46.45,46.49,46.35,46.4,211444.0,46.45,46.49,46.35,46.4,211444.0
2021-10-19 11:50:00,46.4,46.41,46.32,46.37,292258.0,46.4,46.41,46.32,46.37,292258.0
2021-10-19 12:00:00,46.37,46.39,46.27,46.27,186878.0,46.37,46.39,46.27,46.27,186878.0
2021-10-19 12:10:00,46.27,46.37,46.24,46.28,339184.0,46.27,46.37,46.24,46.28,339184.0
2021-10-19 12:20:00,46.28,46.28,46.11,46.13,436181.0,46.28,46.28,46.11,46.13,436181.0
2021-10-19 12:30:00,46.13,46.25,46.07,46.21,302861.0,46.13,46.25,46.07,46.21,302861.0
2021-10-19 12:40:00,46.21,46.4,46.2,46.38,180036.0,46.21,46.4,46.2,46.38,180036.0
2021-10-19 12:50:00,46.38,46.44,46.34,46.44,117600.0,46.38,46.44,46.34,46.44,117600.0
2021-10-19 13:00:00,46.43,46.44,46.31,46.41,108884.0,46.43,46.44,46.31,46.41,108884.0
2021-10-19 13:10:00,46.41,46.41,46.3,46.3,136163.0,46.41,46.41,46.3,46.3,136163.0
2021-10-19 13:20:00,46.32,46.37,46.28,46.35,129117.0,46.32,46.37,46.28,46.35,129117.0
2021-10-19 13:30:00,46.35,46.35,46.29,46.32,134592.0,46.35,46.35,46.29,46.32,134592.0
2021-10-19 13:40:00,46.32,46.35,46.27,46.3,160642.0,46.32,46.35,46.27,46.3,160642.0
2021-10-19 13:50:00,46.3,46.33,46.29,46.3,105641.0,46.3,46.33,46.29,46.3,105641.0
2021-10-19 14:00:00,46.3,46.31,46.2,46.2,99227.0,46.3,46.31,46.2,46.2,99227.0
2021-10-19 14:10:00,46.2,46.29,46.2,46.26,108423.0,46.2,46.29,46.2,46.26,108423.0
2021-10-19 14:20:00,46.25,46.26,46.18,46.18,133056.0,46.25,46.26,46.18,46.18,133056.0
2021-10-19 14:30:00,46.19,46.19,46.11,46.17,142171.0,46.19,46.19,46.11,46.17,142171.0
2021-10-19 14:40:00,46.17,46.17,46.12,46.16,102684.0,46.17,46.17,46.12,46.16,102684.0
2021-10-19 14:50:00,46.16,46.26,46.15,46.24,132084.0,46.16,46.26,46.15,46.24,132084.0
2021-10-19 15:00:00,46.24,46.26,46.12,46.16,216448.0,46.24,46.26,46.12,46.16,216448.0
2021-10-19 15:10:00,46.15,46.31,46.13,46.27,237348.0,46.15,46.31,46.13,46.27,237348.0
2021-10-19 15:20:00,46.27,46.3,46.19,46.2,218558.0,46.27,46.3,46.19,46.2,218558.0
2021-10-19 15:30:00,46.19,46.32,46.17,46.29,389190.0,46.19,46.32,46.17,46.29,389190.0
2021-10-19 15:40:00,46.29,46.29,46.17,46.25,421543.0,46.29,46.29,46.17,46.25,421543.0
2021-10-19 15:50:00,46.25,46.35,46.21,46.22,1036552.0,46.25,46.35,46.21,46.22,1036552.0
2021-10-20 09:30:00,46.9,46.9,45.7,45.76,2026877.0,46.9,46.9,45.7,45.76,2026877.0
2021-10-20 09:40:00,45.75,46.08,45.58,45.94,1264756.0,45.75,46.08,45.58,45.94,1264756.0
2021-10-20 09:50:00,45.94,46.2,45.87,45.92,839360.0,45.94,46.2,45.87,45.92,839360.0
2021-10-20 10:00:00,45.92,46.37,45.91,46.37,785223.0,45.92,46.37,45.91,46.37,785223.0
2021-10-20 10:10:00,46.38,46.6,46.35,46.44,1148406.0,46.38,46.6,46.35,46.44,1148406.0
2021-10-20 10:20:00,46.43,46.59,46.37,46.45,566415.0,46.43,46.59,46.37,46.45,566415.0
2021-10-20 10:30:00,46.46,46.79,46.44,46.75,671327.0,46.46,46.79,46.44,46.75,671327.0
2021-10-20 10:40:00,46.76,46.81,46.62,46.68,407810.0,46.76,46.81,46.62,46.68,407810.0
2021-10-20 10:50:00,46.69,46.9,46.61,46.64,475900.0,46.69,46.9,46.61,46.64,475900.0
2021-10-20 11:00:00,46.65,46.68,46.3,46.41,386743.0,46.65,46.68,46.3,46.41,386743.0
2021-10-20 11:10:00,46.4,46.45,46.2,46.38,330960.0,46.4,46.45,46.2,46.38,330960.0
2021-10-20 11:20:00,46.37,46.41,46.09,46.15,474340.0,46.37,46.41,46.09,46.15,474340.0
2021-10-20 11:30:00,46.15,46.16,46.02,46.08,459924.0,46.15,46.16,46.02,46.08,459924.0
2021-10-20 11:40:00,46.08,46.12,45.91,46.1,520403.0,46.08,46.12,45.91,46.1,520403.0
2021-10-20 11:50:00,46.09,46.18,46.0,46.06,298132.0,46.09,46.18,46.0,46.06,298132.0
2021-10-20 12:00:00,46.07,46.15,46.05,46.06,230967.0,46.07,46.15,46.05,46.06,230967.0
2021-10-20 12:10:00,46.06,46.1,46.02,46.02,237931.0,46.06,46.1,46.02,46.02,237931.0
2021-10-20 12:20:00,46.03,46.22,46.02,46.16,187591.0,46.03,46.22,46.02,46.16,187591.0
2021-10-20 12:30:00,46.16,46.26,46.1,46.2,216534.0,46.16,46.26,46.1,46.2,216534.0
2021-10-20 12:40:00,46.21,46.39,46.2,46.32,248176.0,46.21,46.39,46.2,46.32,248176.0
2021-10-20 12:50:00,46.32,46.32,46.19,46.28,156681.0,46.32,46.32,46.19,46.28,156681.0
2021-10-20 13:00:00,46.27,46.28,46.13,46.16,143912.0,46.27,46.28,46.13,46.16,143912.0
2021-10-20 13:10:00,46.16,46.17,46.0,46.02,163453.0,46.16,46.17,46.0,46.02,163453.0
2021-10-20 13:20:00,46.02,46.05,45.91,46.01,238077.0,46.02,46.05,45.91,46.01,238077.0
2021-10-20 13:30:00,46.0,46.1,45.99,46.0,179028.0,46.0,46.1,45.99,46.0,179028.0
2021-10-20 13:40:00,46.0,46.01,45.93,45.95,115633.0,46.0,46.01,45.93,45.95,115633.0
2021-10-20 13:50:00,45.94,45.95,45.86,45.87,360893.0,45.94,45.95,45.86,45.87,360893.0
2021-10-20 14:00:00,45.87,45.9,45.7,45.76,414281.0,45.87,45.9,45.7,45.76,414281.0
2021-10-20 14:10:00,45.75,45.85,45.72,45.8,221848.0,45.75,45.85,45.72,45.8,221848.0
2021-10-20 14:20:00,45.8,45.93,45.79,45.93,148761.0,45.8,45.93,45.79,45.93,148761.0
2021-10-20 14:30:00,45.93,45.96,45.87,45.88,159791.0,45.93,45.96,45.87,45.88,159791.0
2021-10-20 14:40:00,45.88,45.88,45.8,45.86,101983.0,45.88,45.88,45.8,45.86,101983.0
2021-10-20 14:50:00,45.85,45.94,45.85,45.91,100814.0,45.85,45.94,45.85,45.91,100814.0
2021-10-20 15:00:00,45.92,46.05,45.9,46.03,223204.0,45.92,46.05,45.9,46.03,223204.0
2021-10-20 15:10:00,46.03,46.03,45.94,45.95,162764.0,46.03,46.03,45.94,45.95,162764.0
2021-10-20 15:20:00,45.95,46.11,45.92,46.1,208486.0,45.95,46.11,45.92,46.1,208486.0
2021-10-20 15:30:00,46.11,46.16,45.98,45.99,348271.0,46.11,46.16,45.98,45.99,348271.0
2021-10-20 15:40:00,45.99,46.02,45.91,45.92,305030.0,45.99,46.02,45.91,45.92,305030.0
2021-10-20 15:50:00,45.93,45.99,45.84,45.95,835599.0,45.93,45.99,45.84,45.95,835599.0
2021-10-21 09:30:00,46.18,46.87,45.98,46.57,1337305.0,46.18,46.87,45.98,46.57,1337305.0
2021-10-21 09:40:00,46.58,47.05,46.57,46.88,985195.0,46.58,47.05,46.57,46.88,985195.0
2021-10-21 09:50:00,46.89,46.95,46.63,46.77,771781.0,46.89,46.95,46.63,46.77,771781.0
2021-10-21 10:00:00,46.76,47.09,46.73,46.88,788029.0,46.76,47.09,46.73,46.88,788029.0
2021-10-21 10:10:00,46.88,46.92,46.69,46.73,311977.0,46.88,46.92,46.69,46.73,311977.0
2021-10-21 10:20:00,46.73,46.75,46.57,46.7,342850.0,46.73,46.75,46.57,46.7,342850.0
2021-10-21 10:30:00,46.7,47.07,46.62,47.06,473828.0,46.7,47.07,46.62,47.06,473828.0
2021-10-21 10:40:00,47.06,47.18,46.98,47.1,528697.0,47.06,47.18,46.98,47.1,528697.0
2021-10-21 10:50:00,47.11,47.14,46.91,47.07,328809.0,47.11,47.14,46.91,47.07,328809.0
2021-10-21 11:00:00,47.07,47.12,46.8,46.82,268232.0,47.07,47.12,46.8,46.82,268232.0
2021-10-21 11:10:00,46.82,46.95,46.78,46.85,270593.0,46.82,46.95,46.78,46.85,270593.0
2021-10-21 11:20:00,46.84,46.86,46.58,46.6,287176.0,46.84,46.86,46.58,46.6,287176.0
2021-10-21 11:30:00,46.61,46.64,46.54,46.63,216860.0,46.61,46.64,46.54,46.63,216860.0
2021-10-21 11:40:00,46.63,46.78,46.57,46.75,170055.0,46.63,46.78,46.57,46.75,170055.0
2021-10-21 11:50:00,46.75,46.82,46.62,46.62,239064.0,46.75,46.82,46.62,46.62,239064.0
2021-10-21 12:00:00,46.62,46.86,46.6,46.71,150872.0,46.62,46.86,46.6,46.71,150872.0
2021-10-21 12:10:00,46.7,46.83,46.7,46.76,141691.0,46.7,46.83,46.7,46.76,141691.0
2021-10-21 12:20:00,46.77,46.84,46.71,46.72,157339.0,46.77,46.84,46.71,46.72,157339.0
2021-10-21 12:30:00,46.72,46.84,46.68,46.83,128191.0,46.72,46.84,46.68,46.83,128191.0
2021-10-21 12:40:00,46.83,46.87,46.76,46.77,82317.0,46.83,46.87,46.76,46.77,82317.0
2021-10-21 12:50:00,46.77,46.8,46.72,46.78,111676.0,46.77,46.8,46.72,46.78,111676.0
2021-10-21 13:00:00,46.77,46.86,46.73,46.75,89809.0,46.77,46.86,46.73,46.75,89809.0
2021-10-21 13:10:00,46.75,46.77,46.56,46.59,160960.0,46.75,46.77,46.56,46.59,160960.0
2021-10-21 13:20:00,46.6,46.66,46.54,46.58,93301.0,46.6,46.66,46.54,46.58,93301.0
2021-10-21 13:30:00,46.58,46.67,46.57,46.59,86409.0,46.58,46.67,46.57,46.59,86409.0
2021-10-21 13:40:00,46.6,46.6,46.47,46.48,147476.0,46.6,46.6,46.47,46.48,147476.0
2021-10-21 13:50:00,46.49,46.5,46.37,46.38,143255.0,46.49,46.5,46.37,46.38,143255.0
2021-10-21 14:00:00,46.37,46.45,46.35,46.42,82047.0,46.37,46.45,46.35,46.42,82047.0
2021-10-21 14:10:00,46.42,46.43,46.33,46.37,100834.0,46.42,46.43,46.33,46.37,100834.0
2021-10-21 14:20:00,46.37,46.4,46.23,46.29,178862.0,46.37,46.4,46.23,46.29,178862.0
2021-10-21 14:30:00,46.29,46.37,46.27,46.29,138697.0,46.29,46.37,46.27,46.29,138697.0
2021-10-21 14:40:00,46.29,46.42,46.28,46.41,114355.0,46.29,46.42,46.28,46.41,114355.0
2021-10-21 14:50:00,46.41,46.44,46.37,46.42,87721.0,46.41,46.44,46.37,46.42,87721.0
2021-10-21 15:00:00,46.42,46.49,46.42,46.46,140413.0,46.42,46.49,46.42,46.46,140413.0
2021-10-21 15:10:00,46.46,46.48,46.33,46.37,149116.0,46.46,46.48,46.33,46.37,149116.0
2021-10-21 15:20:00,46.37,46.41,46.31,46.41,169532.0,46.37,46.41,46.31,46.41,169532.0
2021-10-21 15:30:00,46.41,46.5,46.39,46.45,218106.0,46.41,46.5,46.39,46.45,218106.0
2021-10-21 15:40:00,46.45,46.54,46.38,46.54,271921.0,46.45,46.54,46.38,46.54,271921.0
2021-10-21 15:50:00,46.53,46.79,46.49,46.73,830439.0,46.53,46.79,46.49,46.73,830439.0
2021-10-22 09:30:00,46.12,46.65,46.12,46.56,392860.0,46.12,46.65,46.12,46.56,392860.0
2021-10-22 09:40:00,46.57,46.85,46.48,46.71,293349.0,46.57,46.85,46.48,46.71,293349.0
2021-10-22 09:50:00,46.71,46.96,46.56,46.92,238877.0,46.71,46.96,46.56,46.92,238877.0
2021-10-22 10:00:00,46.92,47.15,46.83,47.14,323987.0,46.92,47.15,46.83,47.14,323987.0
2021-10-22 10:10:00,47.13,47.34,47.12,47.32,398387.0,47.13,47.34,47.12,47.32,398387.0
2021-10-22 10:20:00,47.33,47.38,47.13,47.13,209991.0,47.33,47.38,47.13,47.13,209991.0
2021-10-22 10:30:00,47.13,47.31,47.13,47.19,177250.0,47.13,47.31,47.13,47.19,177250.0
2021-10-22 10:40:00,47.21,47.24,46.97,46.99,150802.0,47.21,47.24,46.97,46.99,150802.0
2021-10-22 10:50:00,46.98,47.0,46.73,46.73,178135.0,46.98,47.0,46.73,46.73,178135.0
2021-10-22 11:00:00,46.73,46.89,46.71,46.88,142393.0,46.73,46.89,46.71,46.88,142393.0
2021-10-22 11:10:00,46.88,46.91,46.66,46.69,142449.0,46.88,46.91,46.66,46.69,142449.0
2021-10-22 11:20:00,46.7,46.7,46.5,46.54,157884.0,46.7,46.7,46.5,46.54,157884.0
2021-10-22 11:30:00,46.54,46.54,46.28,46.28,223779.0,46.54,46.54,46.28,46.28,223779.0
2021-10-22 11:40:00,46.29,46.38,46.22,46.38,172254.0,46.29,46.38,46.22,46.38,172254.0
2021-10-22 11:50:00,46.39,46.59,46.34,46.47,170175.0,46.39,46.59,46.34,46.47,170175.0
2021-10-22 12:00:00,46.46,46.58,46.42,46.5,133306.0,46.46,46.58,46.42,46.5,133306.0
2021-10-22 12:10:00,46.5,46.61,46.47,46.58,135409.0,46.5,46.61,46.47,46.58,135409.0
2021-10-22 12:20:00,46.59,46.61,46.45,46.48,94265.0,46.59,46.61,46.45,46.48,94265.0
2021-10-22 12:30:00,46.48,46.6,46.47,46.54,143159.0,46.48,46.6,46.47,46.54,143159.0
2021-10-22 12:40:00,46.54,46.66,46.53,46.64,116315.0,46.54,46.66,46.53,46.64,116315.0
2021-10-22 12:50:00,46.64,46.7,46.59,46.61,166554.0,46.64,46.7,46.59,46.61,166554.0
2021-10-22 13:00:00,46.61,46.65,46.55,46.61,85437.0,46.61,46.65,46.55,46.61,85437.0
2021-10-22 13:10:00,46.61,46.64,46.56,46.61,66802.0,46.61,46.64,46.56,46.61,66802.0
2021-10-22 13:20:00,46.61,46.65,46.59,46.62,67190.0,46.61,46.65,46.59,46.62,67190.0
2021-10-22 13:30:00,46.62,46.7,46.6,46.68,87055.0,46.62,46.7,46.6,46.68,87055.0
2021-10-22 13:40:00,46.68,46.74,46.67,46.73,92510.0,46.68,46.74,46.67,46.73,92510.0
2021-10-22 13:50:00,46.73,46.82,46.72,46.73,145405.0,46.73,46.82,46.72,46.73,145405.0
2021-10-22 14:00:00,46.72,46.73,46.56,46.61,117342.0,46.72,46.73,46.56,46.61,117342.0
2021-10-22 14:10:00,46.61,46.64,46.57,46.58,62029.0,46.61,46.64,46.57,46.58,62029.0
2021-10-22 14:20:00,46.58,46.61,46.52,46.59,61127.0,46.58,46.61,46.52,46.59,61127.0
2021-10-22 14:30:00,46.59,46.65,46.55,46.59,89778.0,46.59,46.65,46.55,46.59,89778.0
2021-10-22 14:40:00,46.59,46.63,46.57,46.61,65057.0,46.59,46.63,46.57,46.61,65057.0
2021-10-22 14:50:00,46.61,46.61,46.5,46.53,93365.0,46.61,46.61,46.5,46.53,93365.0
2021-10-22 15:00:00,46.52,46.61,46.51,46.55,152532.0,46.52,46.61,46.51,46.55,152532.0
2021-10-22 15:10:00,46.55,46.64,46.55,46.59,135921.0,46.55,46.64,46.55,46.59,135921.0
2021-10-22 15:20:00,46.6,46.66,46.58,46.63,130497.0,46.6,46.66,46.58,46.63,130497.0
2021-10-22 15:30:00,46.64,46.69,46.57,46.61,197544.0,46.64,46.69,46.57,46.61,197544.0
2021-10-22 15:40:00,46.61,46.63,46.54,46.59,267569.0,46.61,46.63,46.54,46.59,267569.0
2021-10-22 15:50:00,46.6,46.76,46.58,46.74,640679.0,46.6,46.76,46.58,46.74,640679.0
2021-10-25 09:30:00,46.51,46.74,46.45,46.53,410782.0,46.51,46.74,46.45,46.53,410782.0
2021-10-25 09:40:00,46.53,46.59,46.27,46.32,315859.0,46.53,46.59,46.27,46.32,315859.0
2021-10-25 09:50:00,46.31,46.6,46.23,46.59,223531.0,46.31,46.6,46.23,46.59,223531.0
2021-10-25 10:00:00,46.59,46.9,46.56,46.79,268695.0,46.59,46.9,46.56,46.79,268695.0
2021-10-25 10:10:00,46.79,47.15,46.78,47.09,267576.0,46.79,47.15,46.78,47.09,267576.0
2021-10-25 10:20:00,47.09,47.1,46.84,46.87,187215.0,47.09,47.1,46.84,46.87,187215.0
2021-10-25 10:30:00,46.87,47.04,46.78,46.98,139701.0,46.87,47.04,46.78,46.98,139701.0
2021-10-25 10:40:00,46.98,47.1,46.94,47.07,129984.0,46.98,47.1,46.94,47.07,129984.0
2021-10-25 10:50:00,47.08,47.18,47.04,47.05,140245.0,47.08,47.18,47.04,47.05,140245.0
2021-10-25 11:00:00,47.05,47.06,46.92,46.95,141357.0,47.05,47.06,46.92,46.95,141357.0
2021-10-25 11:10:00,46.95,46.98,46.88,46.92,94808.0,46.95,46.98,46.88,46.92,94808.0
2021-10-25 11:20:00,46.93,46.94,46.74,46.8,95917.0,46.93,46.94,46.74,46.8,95917.0
2021-10-25 11:30:00,46.79,46.79,46.6,46.65,179415.0,46.79,46.79,46.6,46.65,179415.0
2021-10-25 11:40:00,46.63,46.69,46.58,46.69,114702.0,46.63,46.69,46.58,46.69,114702.0
2021-10-25 11:50:00,46.69,46.72,46.57,46.65,115130.0,46.69,46.72,46.57,46.65,115130.0
2021-10-25 12:00:00,46.65,46.71,46.59,46.59,97644.0,46.65,46.71,46.59,46.59,97644.0
2021-10-25 12:10:00,46.6,46.63,46.5,46.53,153476.0,46.6,46.63,46.5,46.53,153476.0
2021-10-25 12:20:00,46.54,46.54,46.44,46.49,127723.0,46.54,46.54,46.44,46.49,127723.0
2021-10-25 12:30:00,46.48,46.54,46.37,46.43,148210.0,46.48,46.54,46.37,46.43,148210.0
2021-10-25 12:40:00,46.42,46.47,46.38,46.46,88412.0,46.42,46.47,46.38,46.46,88412.0
2021-10-25 12:50:00,46.46,46.47,46.36,46.41,104282.0,46.46,46.47,46.36,46.41,104282.0
2021-10-25 13:00:00,46.41,46.47,46.4,46.46,110435.0,46.41,46.47,46.4,46.46,110435.0
2021-10-25 13:10:00,46.46,46.54,46.42,46.52,74409.0,46.46,46.54,46.42,46.52,74409.0
2021-10-25 13:20:00,46.52,46.54,46.46,46.49,77213.0,46.52,46.54,46.46,46.49,77213.0
2021-10-25 13:30:00,46.48,46.49,46.37,46.37,83909.0,46.48,46.49,46.37,46.37,83909.0
2021-10-25 13:40:00,46.38,46.44,46.36,46.43,65270.0,46.38,46.44,46.36,46.43,65270.0
2021-10-25 13:50:00,46.44,46.48,46.4,46.41,64226.0,46.44,46.48,46.4,46.41,64226.0
2021-10-25 14:00:00,46.4,46.48,46.38,46.44,130401.0,46.4,46.48,46.38,46.44,130401.0
2021-10-25 14:10:00,46.44,46.55,46.43,46.47,135047.0,46.44,46.55,46.43,46.47,135047.0
2021-10-25 14:20:00,46.47,46.54,46.43,46.49,101993.0,46.47,46.54,46.43,46.49,101993.0
2021-10-25 14:30:00,46.49,46.5,46.42,46.46,82511.0,46.49,46.5,46.42,46.46,82511.0
2021-10-25 14:40:00,46.45,46.52,46.44,46.52,73180.0,46.45,46.52,46.44,46.52,73180.0
2021-10-25 14:50:00,46.52,46.6,46.5,46.56,104026.0,46.52,46.6,46.5,46.56,104026.0
2021-10-25 15:00:00,46.56,46.58,46.48,46.52,102320.0,46.56,46.58,46.48,46.52,102320.0
2021-10-25 15:10:00,46.52,46.54,46.39,46.43,84096.0,46.52,46.54,46.39,46.43,84096.0
2021-10-25 15:20:00,46.43,46.52,46.42,46.52,119809.0,46.43,46.52,46.42,46.52,119809.0
2021-10-25 15:30:00,46.52,46.56,46.5,46.51,115192.0,46.52,46.56,46.5,46.51,115192.0
2021-10-25 15:40:00,46.51,46.55,46.49,46.54,169287.0,46.51,46.55,46.49,46.54,169287.0
2021-10-25 15:50:00,46.54,46.68,46.52,46.66,612064.0,46.54,46.68,46.52,46.66,612064.0
2021-10-26 09:30:00,47.05,47.37,46.86,47.14,581822.0,47.05,47.37,46.86,47.14,581822.0
2021-10-26 09:40:00,47.11,47.58,47.09,47.35,556913.0,47.11,47.58,47.09,47.35,556913.0
2021-10-26 09:50:00,47.36,47.44,47.12,47.14,215619.0,47.36,47.44,47.12,47.14,215619.0
2021-10-26 10:00:00,47.13,47.39,47.12,47.39,239308.0,47.13,47.39,47.12,47.39,239308.0
2021-10-26 10:10:00,47.38,47.38,47.15,47.26,183014.0,47.38,47.38,47.15,47.26,183014.0
2021-10-26 10:20:00,47.26,47.63,47.25,47.51,415165.0,47.26,47.63,47.25,47.51,415165.0
2021-10-26 10:30:00,47.51,47.58,47.44,47.48,251672.0,47.51,47.58,47.44,47.48,251672.0
2021-10-26 10:40:00,47.48,47.49,47.27,47.44,207600.0,47.48,47.49,47.27,47.44,207600.0
2021-10-26 10:50:00,47.44,47.54,47.35,47.5,119824.0,47.44,47.54,47.35,47.5,119824.0
2021-10-26 11:00:00,47.49,47.53,47.31,47.34,137768.0,47.49,47.53,47.31,47.34,137768.0
2021-10-26 11:10:00,47.34,47.38,47.2,47.34,176021.0,47.34,47.38,47.2,47.34,176021.0
2021-10-26 11:20:00,47.34,47.34,47.15,47.2,154118.0,47.34,47.34,47.15,47.2,154118.0
2021-10-26 11:30:00,47.19,47.24,47.11,47.13,174438.0,47.19,47.24,47.11,47.13,174438.0
2021-10-26 11:40:00,47.13,47.16,47.05,47.05,88704.0,47.13,47.16,47.05,47.05,88704.0
2021-10-26 11:50:00,47.05,47.2,46.96,46.97,169958.0,47.05,47.2,46.96,46.97,169958.0
2021-10-26 12:00:00,46.97,46.99,46.79,46.79,247566.0,46.97,46.99,46.79,46.79,247566.0
2021-10-26 12:10:00,46.79,46.94,46.74,46.91,156102.0,46.79,46.94,46.74,46.91,156102.0
2021-10-26 12:20:00,46.93,46.94,46.81,46.82,85161.0,46.93,46.94,46.81,46.82,85161.0
2021-10-26 12:30:00,46.82,46.84,46.68,46.7,179633.0,46.82,46.84,46.68,46.7,179633.0
2021-10-26 12:40:00,46.69,46.75,46.59,46.62,234008.0,46.69,46.75,46.59,46.62,234008.0
2021-10-26 12:50:00,46.62,46.75,46.53,46.73,200760.0,46.62,46.75,46.53,46.73,200760.0
2021-10-26 13:00:00,46.71,46.73,46.65,46.66,114301.0,46.71,46.73,46.65,46.66,114301.0
2021-10-26 13:10:00,46.66,46.7,46.6,46.68,194910.0,46.66,46.7,46.6,46.68,194910.0
2021-10-26 13:20:00,46.69,46.72,46.54,46.61,138146.0,46.69,46.72,46.54,46.61,138146.0
2021-10-26 13:30:00,46.6,46.71,46.58,46.68,54640.0,46.6,46.71,46.58,46.68,54640.0
2021-10-26 13:40:00,46.68,46.71,46.61,46.69,98297.0,46.68,46.71,46.61,46.69,98297.0
2021-10-26 13:50:00,46.7,46.81,46.68,46.77,107368.0,46.7,46.81,46.68,46.77,107368.0
2021-10-26 14:00:00,46.78,46.86,46.77,46.85,96629.0,46.78,46.86,46.77,46.85,96629.0
2021-10-26 14:10:00,46.84,46.92,46.83,46.91,74889.0,46.84,46.92,46.83,46.91,74889.0
2021-10-26 14:20:00,46.9,46.94,46.88,46.91,82734.0,46.9,46.94,46.88,46.91,82734.0
2021-10-26 14:30:00,46.91,46.99,46.91,46.97,101764.0,46.91,46.99,46.91,46.97,101764.0
2021-10-26 14:40:00,46.97,46.97,46.9,46.91,82787.0,46.97,46.97,46.9,46.91,82787.0
2021-10-26 14:50:00,46.91,46.93,46.83,46.91,76155.0,46.91,46.93,46.83,46.91,76155.0
2021-10-26 15:00:00,46.91,46.96,46.84,46.86,93973.0,46.91,46.96,46.84,46.86,93973.0
2021-10-26 15:10:00,46.85,46.9,46.83,46.84,85406.0,46.85,46.9,46.83,46.84,85406.0
2021-10-26 15:20:00,46.84,46.89,46.77,46.8,99484.0,46.84,46.89,46.77,46.8,99484.0
2021-10-26 15:30:00,46.8,46.85,46.76,46.77,111213.0,46.8,46.85,46.76,46.77,111213.0
2021-10-26 15:40:00,46.76,46.85,46.72,46.79,224847.0,46.76,46.85,46.72,46.79,224847.0
2021-10-26 15:50:00,46.79,46.84,46.75,46.79,481959.0,46.79,46.84,46.75,46.79,481959.0
2021-10-27 09:30:00,47.12,47.43,46.78,47.42,557092.0,47.12,47.43,46.78,47.42,557092.0
2021-10-27 09:40:00,47.41,47.42,46.77,46.87,454855.0,47.41,47.42,46.77,46.87,454855.0
2021-10-27 09:50:00,46.87,47.04,46.73,46.9,226290.0,46.87,47.04,46.73,46.9,226290.0
2021-10-27 10:00:00,46.9,47.1,46.86,46.97,266239.0,46.9,47.1,46.86,46.97,266239.0
2021-10-27 10:10:00,46.97,47.01,46.78,46.79,143261.0,46.97,47.01,46.78,46.79,143261.0
2021-10-27 10:20:00,46.79,46.87,46.6,46.6,133018.0,46.79,46.87,46.6,46.6,133018.0
2021-10-27 10:30:00,46.59,46.75,46.56,46.56,232233.0,46.59,46.75,46.56,46.56,232233.0
2021-10-27 10:40:00,46.57,46.57,46.34,46.35,218999.0,46.57,46.57,46.34,46.35,218999.0
2021-10-27 10:50:00,46.35,46.43,46.26,46.43,214895.0,46.35,46.43,46.26,46.43,214895.0
2021-10-27 11:00:00,46.42,46.57,46.42,46.5,126046.0,46.42,46.57,46.42,46.5,126046.0
2021-10-27 11:10:00,46.49,46.51,46.42,46.43,95744.0,46.49,46.51,46.42,46.43,95744.0
2021-10-27 11:20:00,46.42,46.43,46.22,46.28,138533.0,46.42,46.43,46.22,46.28,138533.0
2021-10-27 11:30:00,46.28,46.4,46.28,46.33,84007.0,46.28,46.4,46.28,46.33,84007.0
2021-10-27 11:40:00,46.32,46.42,46.3,46.39,63782.0,46.32,46.42,46.3,46.39,63782.0
2021-10-27 11:50:00,46.39,46.4,46.31,46.35,73637.0,46.39,46.4,46.31,46.35,73637.0
2021-10-27 12:00:00,46.36,46.4,46.26,46.35,68527.0,46.36,46.4,46.26,46.35,68527.0
2021-10-27 12:10:00,46.36,46.39,46.18,46.21,107506.0,46.36,46.39,46.18,46.21,107506.0
2021-10-27 12:20:00,46.2,46.24,46.11,46.15,216561.0,46.2,46.24,46.11,46.15,216561.0
2021-10-27 12:30:00,46.14,46.22,46.09,46.18,182386.0,46.14,46.22,46.09,46.18,182386.0
2021-10-27 12:40:00,46.19,46.31,46.16,46.31,102483.0,46.19,46.31,46.16,46.31,102483.0
2021-10-27 12:50:00,46.3,46.34,46.22,46.27,91273.0,46.3,46.34,46.22,46.27,91273.0
2021-10-27 13:00:00,46.27,46.3,46.2,46.3,65194.0,46.27,46.3,46.2,46.3,65194.0
2021-10-27 13:10:00,46.3,46.34,46.22,46.26,95213.0,46.3,46.34,46.22,46.26,95213.0
2021-10-27 13:20:00,46.26,46.33,46.24,46.25,88468.0,46.26,46.33,46.24,46.25,88468.0
2021-10-27 13:30:00,46.25,46.27,46.16,46.2,72984.0,46.25,46.27,46.16,46.2,72984.0
2021-10-27 13:40:00,46.21,46.29,46.2,46.24,68513.0,46.21,46.29,46.2,46.24,68513.0
2021-10-27 13:50:00,46.24,46.33,46.24,46.32,75445.0,46.24,46.33,46.24,46.32,75445.0
2021-10-27 14:00:00,46.32,46.33,46.25,46.3,76376.0,46.32,46.33,46.25,46.3,76376.0
2021-10-27 14:10:00,46.31,46.37,46.31,46.34,75234.0,46.31,46.37,46.31,46.34,75234.0
2021-10-27 14:20:00,46.34,46.39,46.32,46.36,57392.0,46.34,46.39,46.32,46.36,57392.0
2021-10-27 14:30:00,46.37,46.41,46.29,46.29,66017.0,46.37,46.41,46.29,46.29,66017.0
2021-10-27 14:40:00,46.29,46.3,46.18,46.21,129041.0,46.29,46.3,46.18,46.21,129041.0
2021-10-27 14:50:00,46.2,46.23,46.14,46.19,56183.0,46.2,46.23,46.14,46.19,56183.0
2021-10-27 15:00:00,46.2,46.2,46.1,46.11,105488.0,46.2,46.2,46.1,46.11,105488.0
2021-10-27 15:10:00,46.1,46.11,45.92,45.93,225367.0,46.1,46.11,45.92,45.93,225367.0
2021-10-27 15:20:00,45.93,46.02,45.92,45.99,131637.0,45.93,46.02,45.92,45.99,131637.0
2021-10-27 15:30:00,45.99,46.05,45.93,46.05,158101.0,45.99,46.05,45.93,46.05,158101.0
2021-10-27 15:40:00,46.05,46.06,45.92,45.93,191123.0,46.05,46.06,45.92,45.93,191123.0
2021-10-27 15:50:00,45.92,45.93,45.78,45.82,534146.0,45.92,45.93,45.78,45.82,534146.0
2021-10-28 09:30:00,45.96,46.0,45.44,45.69,500602.0,45.96,46.0,45.44,45.69,500602.0
2021-10-28 09:40:00,45.69,46.04,45.53,46.02,379684.0,45.69,46.04,45.53,46.02,379684.0
2021-10-28 09:50:00,46.04,46.15,45.96,46.03,223742.0,46.04,46.15,45.96,46.03,223742.0
2021-10-28 10:00:00,46.03,46.19,45.91,45.96,184035.0,46.03,46.19,45.91,45.96,184035.0
2021-10-28 10:10:00,45.96,46.14,45.96,46.03,195888.0,45.96,46.14,45.96,46.03,195888.0
2021-10-28 10:20:00,46.03,46.26,46.01,46.21,224434.0,46.03,46.26,46.01,46.21,224434.0
2021-10-28 10:30:00,46.21,46.22,46.01,46.12,159060.0,46.21,46.22,46.01,46.12,159060.0
2021-10-28 10:40:00,46.11,46.14,45.84,45.84,189496.0,46.11,46.14,45.84,45.84,189496.0
2021-10-28 10:50:00,45.85,45.98,45.85,45.95,116406.0,45.85,45.98,45.85,45.95,116406.0
2021-10-28 11:00:00,45.96,46.03,45.92,45.96,92458.0,45.96,46.03,45.92,45.96,92458.0
2021-10-28 11:10:00,45.96,46.06,45.84,45.89,104426.0,45.96,46.06,45.84,45.89,104426.0
2021-10-28 11:20:00,45.88,45.89,45.61,45.69,196100.0,45.88,45.89,45.61,45.69,196100.0
2021-10-28 11:30:00,45.69,45.88,45.68,45.73,153118.0,45.69,45.88,45.68,45.73,153118.0
2021-10-28 11:40:00,45.73,45.8,45.69,45.72,224852.0,45.73,45.8,45.69,45.72,224852.0
2021-10-28 11:50:00,45.72,45.79,45.7,45.78,62079.0,45.72,45.79,45.7,45.78,62079.0
2021-10-28 12:00:00,45.78,45.83,45.72,45.8,67906.0,45.78,45.83,45.72,45.8,67906.0
2021-10-28 12:10:00,45.8,45.94,45.8,45.9,125231.0,45.8,45.94,45.8,45.9,125231.0
2021-10-28 12:20:00,45.9,45.93,45.8,45.85,96886.0,45.9,45.93,45.8,45.85,96886.0
2021-10-28 12:30:00,45.85,45.86,45.78,45.8,94175.0,45.85,45.86,45.78,45.8,94175.0
2021-10-28 12:40:00,45.8,45.89,45.75,45.88,52947.0,45.8,45.89,45.75,45.88,52947.0
2021-10-28 12:50:00,45.88,45.9,45.77,45.82,85231.0,45.88,45.9,45.77,45.82,85231.0
2021-10-28 13:00:00,45.85,45.96,45.83,45.89,85239.0,45.85,45.96,45.83,45.89,85239.0
2021-10-28 13:10:00,45.89,45.92,45.78,45.79,56701.0,45.89,45.92,45.78,45.79,56701.0
2021-10-28 13:20:00,45.78,45.84,45.76,45.84,59919.0,45.78,45.84,45.76,45.84,59919.0
2021-10-28 13:30:00,45.84,46.04,45.81,46.03,143832.0,45.84,46.04,45.81,46.03,143832.0
2021-10-28 13:40:00,46.03,46.07,46.0,46.03,111245.0,46.03,46.07,46.0,46.03,111245.0
2021-10-28 13:50:00,46.04,46.1,46.0,46.02,88562.0,46.04,46.1,46.0,46.02,88562.0
2021-10-28 14:00:00,46.03,46.16,46.02,46.15,105550.0,46.03,46.16,46.02,46.15,105550.0
2021-10-28 14:10:00,46.16,46.23,46.14,46.19,123670.0,46.16,46.23,46.14,46.19,123670.0
2021-10-28 14:20:00,46.2,46.25,46.16,46.18,100794.0,46.2,46.25,46.16,46.18,100794.0
2021-10-28 14:30:00,46.18,46.2,46.11,46.15,103334.0,46.18,46.2,46.11,46.15,103334.0
2021-10-28 14:40:00,46.15,46.15,46.0,46.07,178395.0,46.15,46.15,46.0,46.07,178395.0
2021-10-28 14:50:00,46.07,46.07,45.92,45.92,109204.0,46.07,46.07,45.92,45.92,109204.0
2021-10-28 15:00:00,45.92,45.95,45.89,45.91,101239.0,45.92,45.95,45.89,45.91,101239.0
2021-10-28 15:10:00,45.91,46.01,45.88,46.01,115102.0,45.91,46.01,45.88,46.01,115102.0
2021-10-28 15:20:00,46.02,46.03,45.82,45.82,116732.0,46.02,46.03,45.82,45.82,116732.0
2021-10-28 15:30:00,45.83,45.9,45.82,45.84,135241.0,45.83,45.9,45.82,45.84,135241.0
2021-10-28 15:40:00,45.83,45.87,45.79,45.82,149628.0,45.83,45.87,45.79,45.82,149628.0
2021-10-28 15:50:00,45.82,46.05,45.74,46.02,469401.0,45.82,46.05,45.74,46.02,469401.0
2021-10-29 09:30:00,45.86,46.45,45.85,46.21,491572.0,45.86,46.45,45.85,46.21,491572.0
2021-10-29 09:40:00,46.16,46.37,46.03,46.17,354833.0,46.16,46.37,46.03,46.17,354833.0
2021-10-29 09:50:00,46.18,46.21,45.99,45.99,221380.0,46.18,46.21,45.99,45.99,221380.0
2021-10-29 10:00:00,46.0,46.15,45.91,46.08,224912.0,46.0,46.15,45.91,46.08,224912.0
2021-10-29 10:10:00,46.07,46.07,45.69,45.73,235752.0,46.07,46.07,45.69,45.73,235752.0
2021-10-29 10:20:00,45.73,45.87,45.65,45.65,172915.0,45.73,45.87,45.65,45.65,172915.0
2021-10-29 10:30:00,45.67,45.85,45.64,45.81,127568.0,45.67,45.85,45.64,45.81,127568.0
2021-10-29 10:40:00,45.81,45.89,45.74,45.81,111283.0,45.81,45.89,45.74,45.81,111283.0
2021-10-29 10:50:00,45.81,45.84,45.73,45.77,79763.0,45.81,45.84,45.73,45.77,79763.0
2021-10-29 11:00:00,45.77,45.8,45.7,45.72,111314.0,45.77,45.8,45.7,45.72,111314.0
2021-10-29 11:10:00,45.73,45.8,45.63,45.68,194868.0,45.73,45.8,45.63,45.68,194868.0
2021-10-29 11:20:00,45.68,45.77,45.68,45.74,91700.0,45.68,45.77,45.68,45.74,91700.0
2021-10-29 11:30:00,45.75,45.88,45.75,45.85,251910.0,45.75,45.88,45.75,45.85,251910.0
2021-10-29 11:40:00,45.85,45.85,45.6,45.61,152734.0,45.85,45.85,45.6,45.61,152734.0
2021-10-29 11:50:00,45.61,45.65,45.56,45.58,140154.0,45.61,45.65,45.56,45.58,140154.0
2021-10-29 12:00:00,45.57,45.68,45.57,45.67,99511.0,45.57,45.68,45.57,45.67,99511.0
2021-10-29 12:10:00,45.66,45.74,45.63,45.66,106368.0,45.66,45.74,45.63,45.66,106368.0
2021-10-29 12:20:00,45.65,45.69,45.58,45.59,57463.0,45.65,45.69,45.58,45.59,57463.0
2021-10-29 12:30:00,45.59,45.6,45.51,45.59,110128.0,45.59,45.6,45.51,45.59,110128.0
2021-10-29 12:40:00,45.6,45.6,45.55,45.56,47677.0,45.6,45.6,45.55,45.56,47677.0
2021-10-29 12:50:00,45.55,45.58,45.48,45.51,103770.0,45.55,45.58,45.48,45.51,103770.0
2021-10-29 13:00:00,45.51,45.62,45.49,45.57,156759.0,45.51,45.62,45.49,45.57,156759.0
2021-10-29 13:10:00,45.57,45.58,45.49,45.53,80884.0,45.57,45.58,45.49,45.53,80884.0
2021-10-29 13:20:00,45.52,45.57,45.5,45.51,45617.0,45.52,45.57,45.5,45.51,45617.0
2021-10-29 13:30:00,45.51,45.7,45.5,45.68,204014.0,45.51,45.7,45.5,45.68,204014.0
2021-10-29 13:40:00,45.68,45.76,45.65,45.74,167925.0,45.68,45.76,45.65,45.74,167925.0
2021-10-29 13:50:00,45.74,45.85,45.71,45.84,111414.0,45.74,45.85,45.71,45.84,111414.0
2021-10-29 14:00:00,45.84,46.0,45.81,45.98,198602.0,45.84,46.0,45.81,45.98,198602.0
2021-10-29 14:10:00,45.97,45.98,45.86,45.87,202858.0,45.97,45.98,45.86,45.87,202858.0
2021-10-29 14:20:00,45.87,45.87,45.76,45.78,85961.0,45.87,45.87,45.76,45.78,85961.0
2021-10-29 14:30:00,45.77,45.95,45.73,45.85,258093.0,45.77,45.95,45.73,45.85,258093.0
2021-10-29 14:40:00,45.86,45.98,45.86,45.97,193366.0,45.86,45.98,45.86,45.97,193366.0
2021-10-29 14:50:00,45.96,46.13,45.94,46.03,266572.0,45.96,46.13,45.94,46.03,266572.0
2021-10-29 15:00:00,46.03,46.12,46.01,46.04,155256.0,46.03,46.12,46.01,46.04,155256.0
2021-10-29 15:10:00,46.04,46.06,45.91,45.96,151139.0,46.04,46.06,45.91,45.96,151139.0
2021-10-29 15:20:00,45.96,45.96,45.87,45.95,136233.0,45.96,45.96,45.87,45.95,136233.0
2021-10-29 15:30:00,45.95,46.04,45.88,46.02,214861.0,45.95,46.04,45.88,46.02,214861.0
2021-10-29 15:40:00,46.02,46.2,46.02,46.18,307168.0,46.02,46.2,46.02,46.18,307168.0
2021-10-29 15:50:00,46.19,46.24,46.09,46.12,916496.0,46.19,46.24,46.09,46.12,916496.0
2021-11-01 09:30:00,46.18,46.55,45.82,46.43,505074.0,46.18,46.55,45.82,46.43,505074.0
2021-11-01 09:40:00,46.42,46.66,46.22,46.63,354597.0,46.42,46.66,46.22,46.63,354597.0
2021-11-01 09:50:00,46.63,46.71,46.44,46.5,341912.0,46.63,46.71,46.44,46.5,341912.0
2021-11-01 10:00:00,46.49,47.12,46.43,47.09,443011.0,46.49,47.12,46.43,47.09,443011.0
2021-11-01 10:10:00,47.09,47.34,47.03,47.27,539101.0,47.09,47.34,47.03,47.27,539101.0
2021-11-01 10:20:00,47.27,47.34,47.13,47.34,362902.0,47.27,47.34,47.13,47.34,362902.0
2021-11-01 10:30:00,47.33,47.46,47.29,47.35,460179.0,47.33,47.46,47.29,47.35,460179.0
2021-11-01 10:40:00,47.35,47.38,47.2,47.28,161896.0,47.35,47.38,47.2,47.28,161896.0
2021-11-01 10:50:00,47.28,47.28,47.14,47.21,244314.0,47.28,47.28,47.14,47.21,244314.0
2021-11-01 11:00:00,47.2,47.4,47.19,47.28,141503.0,47.2,47.4,47.19,47.28,141503.0
2021-11-01 11:10:00,47.27,47.51,47.27,47.51,180844.0,47.27,47.51,47.27,47.51,180844.0
2021-11-01 11:20:00,47.5,47.57,47.42,47.46,241576.0,47.5,47.57,47.42,47.46,241576.0
2021-11-01 11:30:00,47.47,47.5,47.36,47.41,123680.0,47.47,47.5,47.36,47.41,123680.0
2021-11-01 11:40:00,47.41,47.52,47.4,47.51,112566.0,47.41,47.52,47.4,47.51,112566.0
2021-11-01 11:50:00,47.52,47.52,47.45,47.47,82822.0,47.52,47.52,47.45,47.47,82822.0
2021-11-01 12:00:00,47.47,47.64,47.47,47.62,176611.0,47.47,47.64,47.47,47.62,176611.0
2021-11-01 12:10:00,47.62,47.64,47.49,47.63,225852.0,47.62,47.64,47.49,47.63,225852.0
2021-11-01 12:20:00,47.62,47.67,47.52,47.66,206183.0,47.62,47.67,47.52,47.66,206183.0
2021-11-01 12:30:00,47.66,47.81,47.66,47.8,259495.0,47.66,47.81,47.66,47.8,259495.0
2021-11-01 12:40:00,47.8,47.85,47.74,47.8,132413.0,47.8,47.85,47.74,47.8,132413.0
2021-11-01 12:50:00,47.81,47.9,47.77,47.84,168418.0,47.81,47.9,47.77,47.84,168418.0
2021-11-01 13:00:00,47.85,47.99,47.83,47.97,220994.0,47.85,47.99,47.83,47.97,220994.0
2021-11-01 13:10:00,47.97,47.97,47.75,47.76,313788.0,47.97,47.97,47.75,47.76,313788.0
2021-11-01 13:20:00,47.77,47.91,47.74,47.88,385045.0,47.77,47.91,47.74,47.88,385045.0
2021-11-01 13:30:00,47.89,48.04,47.85,48.02,256770.0,47.89,48.04,47.85,48.02,256770.0
2021-11-01 13:40:00,48.03,48.05,47.86,47.92,140329.0,48.03,48.05,47.86,47.92,140329.0
2021-11-01 13:50:00,47.91,47.92,47.77,47.79,148651.0,47.91,47.92,47.77,47.79,148651.0
2021-11-01 14:00:00,47.8,47.84,47.63,47.66,299180.0,47.8,47.84,47.63,47.66,299180.0
2021-11-01 14:10:00,47.66,47.74,47.46,47.54,290877.0,47.66,47.74,47.46,47.54,290877.0
2021-11-01 14:20:00,47.53,47.66,47.51,47.64,116723.0,47.53,47.66,47.51,47.64,116723.0
2021-11-01 14:30:00,47.64,47.81,47.6,47.77,140198.0,47.64,47.81,47.6,47.77,140198.0
2021-11-01 14:40:00,47.77,47.91,47.73,47.9,103378.0,47.77,47.91,47.73,47.9,103378.0
2021-11-01 14:50:00,47.9,47.91,47.83,47.86,214455.0,47.9,47.91,47.83,47.86,214455.0
2021-11-01 15:00:00,47.85,47.97,47.79,47.97,110554.0,47.85,47.97,47.79,47.97,110554.0
2021-11-01 15:10:00,47.97,48.08,47.97,48.05,134918.0,47.97,48.08,47.97,48.05,134918.0
2021-11-01 15:20:00,48.05,48.14,47.98,48.02,218312.0,48.05,48.14,47.98,48.02,218312.0
2021-11-01 15:30:00,48.01,48.14,48.01,48.08,161987.0,48.01,48.14,48.01,48.08,161987.0
2021-11-01 15:40:00,48.09,48.15,47.96,48.01,327510.0,48.09,48.15,47.96,48.01,327510.0
2021-11-01 15:50:00,48.01,48.08,47.98,48.05,822247.0,48.01,48.08,47.98,48.05,822247.0
2021-11-02 09:30:00,48.0,48.0,47.41,47.62,463940.0,48.0,48.0,47.41,47.62,463940.0
2021-11-02 09:40:00,47.6,47.68,47.19,47.38,391093.0,47.6,47.68,47.19,47.38,391093.0
2021-11-02 09:50:00,47.37,47.68,47.33,47.56,253238.0,47.37,47.68,47.33,47.56,253238.0
2021-11-02 10:00:00,47.55,48.08,47.48,48.02,298623.0,47.55,48.08,47.48,48.02,298623.0
2021-11-02 10:10:00,48.01,48.05,47.74,48.0,316987.0,48.01,48.05,47.74,48.0,316987.0
2021-11-02 10:20:00,47.99,48.08,47.73,47.78,177106.0,47.99,48.08,47.73,47.78,177106.0
2021-11-02 10:30:00,47.76,47.81,47.56,47.76,211781.0,47.76,47.81,47.56,47.76,211781.0
2021-11-02 10:40:00,47.75,47.81,47.6,47.66,117172.0,47.75,47.81,47.6,47.66,117172.0
2021-11-02 10:50:00,47.65,47.97,47.63,47.86,136707.0,47.65,47.97,47.63,47.86,136707.0
2021-11-02 11:00:00,47.87,47.9,47.74,47.79,79589.0,47.87,47.9,47.74,47.79,79589.0
2021-11-02 11:10:00,47.77,47.91,47.74,47.84,114765.0,47.77,47.91,47.74,47.84,114765.0
2021-11-02 11:20:00,47.84,47.88,47.73,47.86,90799.0,47.84,47.88,47.73,47.86,90799.0
2021-11-02 11:30:00,47.86,47.89,47.66,47.73,61218.0,47.86,47.89,47.66,47.73,61218.0
2021-11-02 11:40:00,47.73,47.73,47.63,47.69,81800.0,47.73,47.73,47.63,47.69,81800.0
2021-11-02 11:50:00,47.69,47.71,47.52,47.57,62765.0,47.69,47.71,47.52,47.57,62765.0
2021-11-02 12:00:00,47.57,47.7,47.57,47.62,78489.0,47.57,47.7,47.57,47.62,78489.0
2021-11-02 12:10:00,47.62,47.89,47.62,47.87,109826.0,47.62,47.89,47.62,47.87,109826.0
2021-11-02 12:20:00,47.88,47.93,47.86,47.91,99266.0,47.88,47.93,47.86,47.91,99266.0
2021-11-02 12:30:00,47.91,47.98,47.88,47.91,71342.0,47.91,47.98,47.88,47.91,71342.0
2021-11-02 12:40:00,47.91,47.96,47.84,47.92,78673.0,47.91,47.96,47.84,47.92,78673.0
2021-11-02 12:50:00,47.91,47.98,47.88,47.88,66613.0,47.91,47.98,47.88,47.88,66613.0
2021-11-02 13:00:00,47.88,47.9,47.81,47.86,78666.0,47.88,47.9,47.81,47.86,78666.0
2021-11-02 13:10:00,47.86,47.93,47.83,47.85,51004.0,47.86,47.93,47.83,47.85,51004.0
2021-11-02 13:20:00,47.86,47.88,47.73,47.74,87292.0,47.86,47.88,47.73,47.74,87292.0
2021-11-02 13:30:00,47.73,47.76,47.65,47.68,80706.0,47.73,47.76,47.65,47.68,80706.0
2021-11-02 13:40:00,47.69,47.74,47.62,47.63,46657.0,47.69,47.74,47.62,47.63,46657.0
2021-11-02 13:50:00,47.63,47.68,47.61,47.64,57416.0,47.63,47.68,47.61,47.64,57416.0
2021-11-02 14:00:00,47.64,47.75,47.6,47.71,111267.0,47.64,47.75,47.6,47.71,111267.0
2021-11-02 14:10:00,47.71,47.76,47.69,47.72,55406.0,47.71,47.76,47.69,47.72,55406.0
2021-11-02 14:20:00,47.72,47.75,47.64,47.73,51157.0,47.72,47.75,47.64,47.73,51157.0
2021-11-02 14:30:00,47.73,47.82,47.73,47.81,61537.0,47.73,47.82,47.73,47.81,61537.0
2021-11-02 14:40:00,47.81,47.88,47.8,47.86,37062.0,47.81,47.88,47.8,47.86,37062.0
2021-11-02 14:50:00,47.86,47.92,47.85,47.91,53777.0,47.86,47.92,47.85,47.91,53777.0
2021-11-02 15:00:00,47.91,47.93,47.82,47.87,74734.0,47.91,47.93,47.82,47.87,74734.0
2021-11-02 15:10:00,47.87,47.96,47.81,47.93,75217.0,47.87,47.96,47.81,47.93,75217.0
2021-11-02 15:20:00,47.92,47.92,47.85,47.9,56216.0,47.92,47.92,47.85,47.9,56216.0
2021-11-02 15:30:00,47.91,47.93,47.83,47.87,94126.0,47.91,47.93,47.83,47.87,94126.0
2021-11-02 15:40:00,47.88,47.94,47.86,47.87,122175.0,47.88,47.94,47.86,47.87,122175.0
2021-11-02 15:50:00,47.87,48.01,47.64,47.89,1221344.0,47.87,48.01,47.64,47.89,1221344.0
2021-11-03 09:30:00,47.78,47.91,47.19,47.21,490844.0,47.78,47.91,47.19,47.21,490844.0
2021-11-03 09:40:00,47.2,47.47,47.18,47.46,370886.0,47.2,47.47,47.18,47.46,370886.0
2021-11-03 09:50:00,47.48,47.6,47.4,47.56,320862.0,47.48,47.6,47.4,47.56,320862.0
2021-11-03 10:00:00,47.57,48.45,47.57,48.45,614092.0,47.57,48.45,47.57,48.45,614092.0
2021-11-03 10:10:00,48.45,48.56,48.3,48.54,511510.0,48.45,48.56,48.3,48.54,511510.0
2021-11-03 10:20:00,48.54,48.62,48.27,48.3,297060.0,48.54,48.62,48.27,48.3,297060.0
2021-11-03 10:30:00,48.27,48.35,48.16,48.34,157354.0,48.27,48.35,48.16,48.34,157354.0
2021-11-03 10:40:00,48.32,48.57,48.32,48.51,182720.0,48.32,48.57,48.32,48.51,182720.0
2021-11-03 10:50:00,48.52,48.57,48.47,48.53,123119.0,48.52,48.57,48.47,48.53,123119.0
2021-11-03 11:00:00,48.53,48.65,48.52,48.56,194918.0,48.53,48.65,48.52,48.56,194918.0
2021-11-03 11:10:00,48.55,48.58,48.46,48.51,152098.0,48.55,48.58,48.46,48.51,152098.0
2021-11-03 11:20:00,48.52,48.75,48.51,48.74,227889.0,48.52,48.75,48.51,48.74,227889.0
2021-11-03 11:30:00,48.74,48.81,48.68,48.72,212355.0,48.74,48.81,48.68,48.72,212355.0
2021-11-03 11:40:00,48.7,48.76,48.65,48.72,113529.0,48.7,48.76,48.65,48.72,113529.0
2021-11-03 11:50:00,48.73,48.82,48.69,48.79,153993.0,48.73,48.82,48.69,48.79,153993.0
2021-11-03 12:00:00,48.78,48.79,48.68,48.72,94295.0,48.78,48.79,48.68,48.72,94295.0
2021-11-03 12:10:00,48.72,48.79,48.65,48.75,150587.0,48.72,48.79,48.65,48.75,150587.0
2021-11-03 12:20:00,48.74,48.75,48.57,48.68,123274.0,48.74,48.75,48.57,48.68,123274.0
2021-11-03 12:30:00,48.67,48.79,48.66,48.78,167007.0,48.67,48.79,48.66,48.78,167007.0
2021-11-03 12:40:00,48.78,48.81,48.75,48.79,89207.0,48.78,48.81,48.75,48.79,89207.0
2021-11-03 12:50:00,48.79,48.79,48.66,48.69,141642.0,48.79,48.79,48.66,48.69,141642.0
2021-11-03 13:00:00,48.68,48.78,48.68,48.77,89457.0,48.68,48.78,48.68,48.77,89457.0
2021-11-03 13:10:00,48.77,48.77,48.71,48.74,44461.0,48.77,48.77,48.71,48.74,44461.0
2021-11-03 13:20:00,48.73,48.73,48.66,48.68,84847.0,48.73,48.73,48.66,48.68,84847.0
2021-11-03 13:30:00,48.68,48.7,48.62,48.66,61729.0,48.68,48.7,48.62,48.66,61729.0
2021-11-03 13:40:00,48.66,48.71,48.47,48.51,108339.0,48.66,48.71,48.47,48.51,108339.0
2021-11-03 13:50:00,48.5,48.54,48.46,48.54,89270.0,48.5,48.54,48.46,48.54,89270.0
2021-11-03 14:00:00,48.54,48.81,48.52,48.8,138636.0,48.54,48.81,48.52,48.8,138636.0
2021-11-03 14:10:00,48.8,48.95,48.71,48.93,177114.0,48.8,48.95,48.71,48.93,177114.0
2021-11-03 14:20:00,48.93,48.94,48.81,48.87,158998.0,48.93,48.94,48.81,48.87,158998.0
2021-11-03 14:30:00,48.87,48.91,48.75,48.82,252178.0,48.87,48.91,48.75,48.82,252178.0
2021-11-03 14:40:00,48.82,49.0,48.8,48.96,290019.0,48.82,49.0,48.8,48.96,290019.0
2021-11-03 14:50:00,48.96,49.06,48.92,48.97,289451.0,48.96,49.06,48.92,48.97,289451.0
2021-11-03 15:00:00,48.97,49.11,48.88,49.09,288225.0,48.97,49.11,48.88,49.09,288225.0
2021-11-03 15:10:00,49.1,49.18,49.07,49.16,305694.0,49.1,49.18,49.07,49.16,305694.0
2021-11-03 15:20:00,49.16,49.23,49.04,49.09,326632.0,49.16,49.23,49.04,49.09,326632.0
2021-11-03 15:30:00,49.09,49.14,48.91,48.91,296887.0,49.09,49.14,48.91,48.91,296887.0
2021-11-03 15:40:00,48.91,48.95,48.85,48.94,216348.0,48.91,48.95,48.85,48.94,216348.0
2021-11-03 15:50:00,48.94,49.07,48.86,49.05,561122.0,48.94,49.07,48.86,49.05,561122.0
2021-11-04 09:30:00,49.38,49.38,48.94,49.17,403341.0,49.38,49.38,48.94,49.17,403341.0
2021-11-04 09:40:00,49.16,49.47,49.03,49.07,296956.0,49.16,49.47,49.03,49.07,296956.0
2021-11-04 09:50:00,49.05,49.23,48.87,48.89,216873.0,49.05,49.23,48.87,48.89,216873.0
2021-11-04 10:00:00,48.89,49.09,48.84,49.0,166177.0,48.89,49.09,48.84,49.0,166177.0
2021-11-04 10:10:00,49.01,49.12,48.87,48.96,180685.0,49.01,49.12,48.87,48.96,180685.0
2021-11-04 10:20:00,48.96,49.05,48.81,48.97,137596.0,48.96,49.05,48.81,48.97,137596.0
2021-11-04 10:30:00,48.98,49.15,48.86,48.93,186423.0,48.98,49.15,48.86,48.93,186423.0
2021-11-04 10:40:00,48.92,48.93,48.72,48.83,163247.0,48.92,48.93,48.72,48.83,163247.0
2021-11-04 10:50:00,48.82,48.84,48.64,48.64,157552.0,48.82,48.84,48.64,48.64,157552.0
2021-11-04 11:00:00,48.63,48.64,48.43,48.45,153688.0,48.63,48.64,48.43,48.45,153688.0
2021-11-04 11:10:00,48.43,48.66,48.4,48.47,175850.0,48.43,48.66,48.4,48.47,175850.0
2021-11-04 11:20:00,48.49,48.53,48.38,48.51,153461.0,48.49,48.53,48.38,48.51,153461.0
2021-11-04 11:30:00,48.51,48.67,48.45,48.65,103497.0,48.51,48.67,48.45,48.65,103497.0
2021-11-04 11:40:00,48.64,48.64,48.43,48.49,116255.0,48.64,48.64,48.43,48.49,116255.0
2021-11-04 11:50:00,48.49,48.75,48.46,48.7,119440.0,48.49,48.75,48.46,48.7,119440.0
2021-11-04 12:00:00,48.72,48.82,48.69,48.7,166043.0,48.72,48.82,48.69,48.7,166043.0
2021-11-04 12:10:00,48.71,48.84,48.71,48.83,147224.0,48.71,48.84,48.71,48.83,147224.0
2021-11-04 12:20:00,48.82,48.92,48.79,48.9,124873.0,48.82,48.92,48.79,48.9,124873.0
2021-11-04 12:30:00,48.91,49.0,48.89,48.89,100957.0,48.91,49.0,48.89,48.89,100957.0
2021-11-04 12:40:00,48.9,48.96,48.84,48.86,98895.0,48.9,48.96,48.84,48.86,98895.0
2021-11-04 12:50:00,48.85,48.93,48.84,48.84,95349.0,48.85,48.93,48.84,48.84,95349.0
2021-11-04 13:00:00,48.84,48.98,48.8,48.97,124148.0,48.84,48.98,48.8,48.97,124148.0
2021-11-04 13:10:00,48.98,49.01,48.9,48.97,76523.0,48.98,49.01,48.9,48.97,76523.0
2021-11-04 13:20:00,48.97,49.01,48.93,48.98,41722.0,48.97,49.01,48.93,48.98,41722.0
2021-11-04 13:30:00,48.98,49.0,48.81,48.82,79119.0,48.98,49.0,48.81,48.82,79119.0
2021-11-04 13:40:00,48.82,48.96,48.77,48.91,66523.0,48.82,48.96,48.77,48.91,66523.0
2021-11-04 13:50:00,48.92,49.03,48.91,48.99,40561.0,48.92,49.03,48.91,48.99,40561.0
2021-11-04 14:00:00,48.99,48.99,48.84,48.95,84810.0,48.99,48.99,48.84,48.95,84810.0
2021-11-04 14:10:00,48.95,48.95,48.79,48.81,55576.0,48.95,48.95,48.79,48.81,55576.0
2021-11-04 14:20:00,48.81,48.86,48.78,48.83,52371.0,48.81,48.86,48.78,48.83,52371.0
2021-11-04 14:30:00,48.84,48.91,48.79,48.9,57256.0,48.84,48.91,48.79,48.9,57256.0
2021-11-04 14:40:00,48.9,48.97,48.77,48.77,64792.0,48.9,48.97,48.77,48.77,64792.0
2021-11-04 14:50:00,48.77,48.91,48.76,48.9,57163.0,48.77,48.91,48.76,48.9,57163.0
2021-11-04 15:00:00,48.91,48.94,48.79,48.83,79998.0,48.91,48.94,48.79,48.83,79998.0
2021-11-04 15:10:00,48.84,49.3,48.78,49.05,296965.0,48.84,49.3,48.78,49.05,296965.0
2021-11-04 15:20:00,49.05,49.1,48.98,49.05,108237.0,49.05,49.1,48.98,49.05,108237.0
2021-11-04 15:30:00,49.06,49.26,49.06,49.16,242248.0,49.06,49.26,49.06,49.16,242248.0
2021-11-04 15:40:00,49.17,49.18,49.01,49.01,179788.0,49.17,49.18,49.01,49.01,179788.0
2021-11-04 15:50:00,49.02,49.16,48.97,49.14,383721.0,49.02,49.16,48.97,49.14,383721.0
2021-11-05 09:30:00,52.38,52.86,51.93,51.95,2751922.0,52.38,52.86,51.93,51.95,2751922.0
2021-11-05 09:40:00,51.96,52.87,51.96,52.26,1395156.0,51.96,52.87,51.96,52.26,1395156.0
2021-11-05 09:50:00,52.25,52.33,51.54,51.66,760752.0,52.25,52.33,51.54,51.66,760752.0
2021-11-05 10:00:00,51.66,51.89,51.26,51.41,655048.0,51.66,51.89,51.26,51.41,655048.0
2021-11-05 10:10:00,51.41,51.41,51.14,51.25,381691.0,51.41,51.41,51.14,51.25,381691.0
2021-11-05 10:20:00,51.27,51.27,50.88,51.02,473799.0,51.27,51.27,50.88,51.02,473799.0
2021-11-05 10:30:00,51.04,51.4,50.94,51.31,323050.0,51.04,51.4,50.94,51.31,323050.0
2021-11-05 10:40:00,51.32,51.52,51.13,51.46,350870.0,51.32,51.52,51.13,51.46,350870.0
2021-11-05 10:50:00,51.47,51.49,51.29,51.37,304975.0,51.47,51.49,51.29,51.37,304975.0
2021-11-05 11:00:00,51.37,51.51,51.35,51.41,235361.0,51.37,51.51,51.35,51.41,235361.0
2021-11-05 11:10:00,51.41,51.72,51.34,51.7,229777.0,51.41,51.72,51.34,51.7,229777.0
2021-11-05 11:20:00,51.71,51.87,51.61,51.84,226028.0,51.71,51.87,51.61,51.84,226028.0
2021-11-05 11:30:00,51.85,51.98,51.75,51.97,279337.0,51.85,51.98,51.75,51.97,279337.0
2021-11-05 11:40:00,51.97,52.15,51.91,52.14,346653.0,51.97,52.15,51.91,52.14,346653.0
2021-11-05 11:50:00,52.13,52.23,52.08,52.21,215302.0,52.13,52.23,52.08,52.21,215302.0
2021-11-05 12:00:00,52.22,52.23,52.09,52.22,282720.0,52.22,52.23,52.09,52.22,282720.0
2021-11-05 12:10:00,52.22,52.4,52.21,52.33,356570.0,52.22,52.4,52.21,52.33,356570.0
2021-11-05 12:20:00,52.32,52.56,52.3,52.49,370104.0,52.32,52.56,52.3,52.49,370104.0
2021-11-05 12:30:00,52.49,52.53,52.35,52.42,315398.0,52.49,52.53,52.35,52.42,315398.0
2021-11-05 12:40:00,52.41,52.42,52.2,52.23,245511.0,52.41,52.42,52.2,52.23,245511.0
2021-11-05 12:50:00,52.23,52.27,52.14,52.19,190017.0,52.23,52.27,52.14,52.19,190017.0
2021-11-05 13:00:00,52.2,52.36,52.18,52.28,157606.0,52.2,52.36,52.18,52.28,157606.0
2021-11-05 13:10:00,52.28,52.42,52.13,52.41,240298.0,52.28,52.42,52.13,52.41,240298.0
2021-11-05 13:20:00,52.42,52.46,52.0,52.01,310081.0,52.42,52.46,52.0,52.01,310081.0
2021-11-05 13:30:00,52.02,52.24,52.01,52.02,213425.0,52.02,52.24,52.01,52.02,213425.0
2021-11-05 13:40:00,52.02,52.11,51.96,52.08,140361.0,52.02,52.11,51.96,52.08,140361.0
2021-11-05 13:50:00,52.09,52.2,52.05,52.19,130018.0,52.09,52.2,52.05,52.19,130018.0
2021-11-05 14:00:00,52.18,52.33,52.14,52.33,160036.0,52.18,52.33,52.14,52.33,160036.0
2021-11-05 14:10:00,52.33,52.43,52.3,52.38,214921.0,52.33,52.43,52.3,52.38,214921.0
2021-11-05 14:20:00,52.38,52.5,52.2,52.3,361196.0,52.38,52.5,52.2,52.3,361196.0
2021-11-05 14:30:00,52.31,52.44,52.3,52.43,131307.0,52.31,52.44,52.3,52.43,131307.0
2021-11-05 14:40:00,52.43,52.53,52.31,52.53,254376.0,52.43,52.53,52.31,52.53,254376.0
2021-11-05 14:50:00,52.53,52.6,52.42,52.59,326839.0,52.53,52.6,52.42,52.59,326839.0
2021-11-05 15:00:00,52.6,52.6,52.44,52.52,357600.0,52.6,52.6,52.44,52.52,357600.0
2021-11-05 15:10:00,52.53,52.75,52.52,52.73,305434.0,52.53,52.75,52.52,52.73,305434.0
2021-11-05 15:20:00,52.74,52.74,52.55,52.56,200490.0,52.74,52.74,52.55,52.56,200490.0
2021-11-05 15:30:00,52.56,52.75,52.56,52.7,270151.0,52.56,52.75,52.56,52.7,270151.0
2021-11-05 15:40:00,52.7,52.74,52.59,52.61,303796.0,52.7,52.74,52.59,52.61,303796.0
2021-11-05 15:50:00,52.61,52.73,52.6,52.72,676099.0,52.61,52.73,52.6,52.72,676099.0
2021-11-08 09:30:00,53.86,54.05,53.12,53.97,1316848.0,53.86,54.05,53.12,53.97,1316848.0
2021-11-08 09:40:00,53.95,54.28,53.68,54.26,893598.0,53.95,54.28,53.68,54.26,893598.0
2021-11-08 09:50:00,54.25,54.52,54.22,54.28,889262.0,54.25,54.52,54.22,54.28,889262.0
2021-11-08 10:00:00,54.28,54.31,53.96,54.13,577846.0,54.28,54.31,53.96,54.13,577846.0
2021-11-08 10:10:00,54.12,54.3,54.06,54.2,440228.0,54.12,54.3,54.06,54.2,440228.0
2021-11-08 10:20:00,54.2,54.26,53.9,53.9,395790.0,54.2,54.26,53.9,53.9,395790.0
2021-11-08 10:30:00,53.9,54.08,53.73,53.87,382013.0,53.9,54.08,53.73,53.87,382013.0
2021-11-08 10:40:00,53.86,54.03,53.8,53.94,251100.0,53.86,54.03,53.8,53.94,251100.0
2021-11-08 10:50:00,53.94,54.01,53.81,53.89,375597.0,53.94,54.01,53.81,53.89,375597.0
2021-11-08 11:00:00,53.89,54.06,53.86,54.01,182974.0,53.89,54.06,53.86,54.01,182974.0
2021-11-08 11:10:00,54.0,54.07,53.77,53.83,208810.0,54.0,54.07,53.77,53.83,208810.0
2021-11-08 11:20:00,53.81,54.04,53.72,53.98,157202.0,53.81,54.04,53.72,53.98,157202.0
2021-11-08 11:30:00,53.99,54.02,53.75,53.79,158636.0,53.99,54.02,53.75,53.79,158636.0
2021-11-08 11:40:00,53.8,53.93,53.76,53.87,118675.0,53.8,53.93,53.76,53.87,118675.0
2021-11-08 11:50:00,53.86,53.86,53.65,53.7,146582.0,53.86,53.86,53.65,53.7,146582.0
2021-11-08 12:00:00,53.72,53.77,53.58,53.64,332908.0,53.72,53.77,53.58,53.64,332908.0
2021-11-08 12:10:00,53.63,53.63,53.33,53.39,271035.0,53.63,53.63,53.33,53.39,271035.0
2021-11-08 12:20:00,53.39,53.82,53.37,53.8,595273.0,53.39,53.82,53.37,53.8,595273.0
2021-11-08 12:30:00,53.8,53.9,53.73,53.81,129633.0,53.8,53.9,53.73,53.81,129633.0
2021-11-08 12:40:00,53.8,53.81,53.53,53.57,153836.0,53.8,53.81,53.53,53.57,153836.0
2021-11-08 12:50:00,53.57,53.57,53.35,53.38,157212.0,53.57,53.57,53.35,53.38,157212.0
2021-11-08 13:00:00,53.37,53.37,53.21,53.22,164117.0,53.37,53.37,53.21,53.22,164117.0
2021-11-08 13:10:00,53.22,53.24,53.03,53.08,222718.0,53.22,53.24,53.03,53.08,222718.0
2021-11-08 13:20:00,53.08,53.21,53.06,53.07,96955.0,53.08,53.21,53.06,53.07,96955.0
2021-11-08 13:30:00,53.06,53.2,53.06,53.18,141863.0,53.06,53.2,53.06,53.18,141863.0
2021-11-08 13:40:00,53.17,53.17,52.93,53.03,236754.0,53.17,53.17,52.93,53.03,236754.0
2021-11-08 13:50:00,53.02,53.07,52.99,53.04,102466.0,53.02,53.07,52.99,53.04,102466.0
2021-11-08 14:00:00,53.04,53.16,53.03,53.05,113167.0,53.04,53.16,53.03,53.05,113167.0
2021-11-08 14:10:00,53.05,53.05,52.93,52.94,92514.0,53.05,53.05,52.93,52.94,92514.0
2021-11-08 14:20:00,52.94,52.95,52.81,52.94,213780.0,52.94,52.95,52.81,52.94,213780.0
2021-11-08 14:30:00,52.93,53.05,52.88,53.0,153484.0,52.93,53.05,52.88,53.0,153484.0
2021-11-08 14:40:00,52.99,53.18,52.95,53.17,129167.0,52.99,53.18,52.95,53.17,129167.0
2021-11-08 14:50:00,53.17,53.2,53.07,53.2,78169.0,53.17,53.2,53.07,53.2,78169.0
2021-11-08 15:00:00,53.2,53.21,53.07,53.07,102235.0,53.2,53.21,53.07,53.07,102235.0
2021-11-08 15:10:00,53.08,53.19,53.07,53.19,63999.0,53.08,53.19,53.07,53.19,63999.0
2021-11-08 15:20:00,53.18,53.2,53.06,53.1,73308.0,53.18,53.2,53.06,53.1,73308.0
2021-11-08 15:30:00,53.1,53.14,53.02,53.06,135492.0,53.1,53.14,53.02,53.06,135492.0
2021-11-08 15:40:00,53.06,53.07,52.93,52.95,154634.0,53.06,53.07,52.93,52.95,154634.0
2021-11-08 15:50:00,52.96,53.13,52.96,53.12,456569.0,52.96,53.13,52.96,53.12,456569.0
2021-11-09 09:30:00,52.91,53.1,52.42,52.65,500659.0,52.91,53.1,52.42,52.65,500659.0
2021-11-09 09:40:00,52.66,52.91,52.39,52.43,264146.0,52.66,52.91,52.39,52.43,264146.0
2021-11-09 09:50:00,52.42,52.58,51.73,51.82,550568.0,52.42,52.58,51.73,51.82,550568.0
2021-11-09 10:00:00,51.84,52.15,51.66,51.88,348245.0,51.84,52.15,51.66,51.88,348245.0
2021-11-09 10:10:00,51.88,52.38,51.87,52.14,312600.0,51.88,52.38,51.87,52.14,312600.0
2021-11-09 10:20:00,52.16,52.44,52.07,52.35,139640.0,52.16,52.44,52.07,52.35,139640.0
2021-11-09 10:30:00,52.35,52.46,52.23,52.25,128770.0,52.35,52.46,52.23,52.25,128770.0
2021-11-09 10:40:00,52.27,52.53,52.25,52.41,73745.0,52.27,52.53,52.25,52.41,73745.0
2021-11-09 10:50:00,52.4,52.42,52.25,52.3,111152.0,52.4,52.42,52.25,52.3,111152.0
2021-11-09 11:00:00,52.32,52.49,52.32,52.41,119412.0,52.32,52.49,52.32,52.41,119412.0
2021-11-09 11:10:00,52.4,52.4,52.22,52.3,163843.0,52.4,52.4,52.22,52.3,163843.0
2021-11-09 11:20:00,52.29,52.34,52.14,52.26,111710.0,52.29,52.34,52.14,52.26,111710.0
2021-11-09 11:30:00,52.25,52.31,52.09,52.16,87188.0,52.25,52.31,52.09,52.16,87188.0
2021-11-09 11:40:00,52.16,52.31,52.16,52.2,85524.0,52.16,52.31,52.16,52.2,85524.0
2021-11-09 11:50:00,52.18,52.19,52.04,52.08,84446.0,52.18,52.19,52.04,52.08,84446.0
2021-11-09 12:00:00,52.08,52.26,52.07,52.26,165561.0,52.08,52.26,52.07,52.26,165561.0
2021-11-09 12:10:00,52.26,52.39,52.25,52.33,89655.0,52.26,52.39,52.25,52.33,89655.0
2021-11-09 12:20:00,52.33,52.34,52.23,52.23,43992.0,52.33,52.34,52.23,52.23,43992.0
2021-11-09 12:30:00,52.23,52.37,52.21,52.3,55173.0,52.23,52.37,52.21,52.3,55173.0
2021-11-09 12:40:00,52.3,52.44,52.29,52.31,91685.0,52.3,52.44,52.29,52.31,91685.0
2021-11-09 12:50:00,52.31,52.41,52.3,52.35,43395.0,52.31,52.41,52.3,52.35,43395.0
2021-11-09 13:00:00,52.35,52.5,52.34,52.47,87239.0,52.35,52.5,52.34,52.47,87239.0
2021-11-09 13:10:00,52.47,52.48,52.4,52.45,31643.0,52.47,52.48,52.4,52.45,31643.0
2021-11-09 13:20:00,52.44,52.45,52.39,52.44,86537.0,52.44,52.45,52.39,52.44,86537.0
2021-11-09 13:30:00,52.45,52.54,52.44,52.44,52256.0,52.45,52.54,52.44,52.44,52256.0
2021-11-09 13:40:00,52.45,52.46,52.39,52.41,67170.0,52.45,52.46,52.39,52.41,67170.0
2021-11-09 13:50:00,52.42,52.44,52.38,52.42,90128.0,52.42,52.44,52.38,52.42,90128.0
2021-11-09 14:00:00,52.41,52.55,52.38,52.54,49125.0,52.41,52.55,52.38,52.54,49125.0
2021-11-09 14:10:00,52.54,52.66,52.53,52.65,84487.0,52.54,52.66,52.53,52.65,84487.0
2021-11-09 14:20:00,52.65,52.74,52.62,52.66,99093.0,52.65,52.74,52.62,52.66,99093.0
2021-11-09 14:30:00,52.66,52.69,52.6,52.68,88371.0,52.66,52.69,52.6,52.68,88371.0
2021-11-09 14:40:00,52.68,52.76,52.67,52.67,67822.0,52.68,52.76,52.67,52.67,67822.0
2021-11-09 14:50:00,52.67,52.72,52.63,52.71,65805.0,52.67,52.72,52.63,52.71,65805.0
2021-11-09 15:00:00,52.7,52.85,52.68,52.76,81469.0,52.7,52.85,52.68,52.76,81469.0
2021-11-09 15:10:00,52.77,52.85,52.73,52.8,61388.0,52.77,52.85,52.73,52.8,61388.0
2021-11-09 15:20:00,52.8,52.9,52.78,52.8,91575.0,52.8,52.9,52.78,52.8,91575.0
2021-11-09 15:30:00,52.8,52.93,52.75,52.91,100633.0,52.8,52.93,52.75,52.91,100633.0
2021-11-09 15:40:00,52.91,52.93,52.85,52.89,110660.0,52.91,52.93,52.85,52.89,110660.0
2021-11-09 15:50:00,52.89,52.91,52.74,52.81,350073.0,52.89,52.91,52.74,52.81,350073.0
2021-11-10 09:30:00,51.93,52.6,51.72,52.31,472219.0,51.93,52.6,51.72,52.31,472219.0
2021-11-10 09:40:00,52.31,52.6,52.28,52.59,158320.0,52.31,52.6,52.28,52.59,158320.0
2021-11-10 09:50:00,52.6,52.81,52.55,52.76,203719.0,52.6,52.81,52.55,52.76,203719.0
2021-11-10 10:00:00,52.79,52.79,52.44,52.45,163052.0,52.79,52.79,52.44,52.45,163052.0
2021-11-10 10:10:00,52.46,52.5,52.27,52.36,174142.0,52.46,52.5,52.27,52.36,174142.0
2021-11-10 10:20:00,52.38,52.4,52.28,52.34,135064.0,52.38,52.4,52.28,52.34,135064.0
2021-11-10 10:30:00,52.34,52.39,52.19,52.38,117368.0,52.34,52.39,52.19,52.38,117368.0
2021-11-10 10:40:00,52.37,52.45,52.28,52.44,84288.0,52.37,52.45,52.28,52.44,84288.0
2021-11-10 10:50:00,52.44,52.48,52.39,52.47,156660.0,52.44,52.48,52.39,52.47,156660.0
2021-11-10 11:00:00,52.45,52.53,52.25,52.26,188369.0,52.45,52.53,52.25,52.26,188369.0
2021-11-10 11:10:00,52.27,52.28,52.12,52.18,134632.0,52.27,52.28,52.12,52.18,134632.0
2021-11-10 11:20:00,52.18,52.35,52.14,52.32,87653.0,52.18,52.35,52.14,52.32,87653.0
2021-11-10 11:30:00,52.34,52.51,52.32,52.47,108766.0,52.34,52.51,52.32,52.47,108766.0
2021-11-10 11:40:00,52.48,52.57,52.44,52.57,81656.0,52.48,52.57,52.44,52.57,81656.0
2021-11-10 11:50:00,52.59,52.7,52.59,52.62,105505.0,52.59,52.7,52.59,52.62,105505.0
2021-11-10 12:00:00,52.63,52.7,52.44,52.46,100044.0,52.63,52.7,52.44,52.46,100044.0
2021-11-10 12:10:00,52.47,52.57,52.4,52.57,79641.0,52.47,52.57,52.4,52.57,79641.0
2021-11-10 12:20:00,52.57,52.6,52.44,52.47,92853.0,52.57,52.6,52.44,52.47,92853.0
2021-11-10 12:30:00,52.47,52.56,52.46,52.51,44712.0,52.47,52.56,52.46,52.51,44712.0
2021-11-10 12:40:00,52.51,52.53,52.37,52.42,56884.0,52.51,52.53,52.37,52.42,56884.0
2021-11-10 12:50:00,52.43,52.49,52.4,52.45,42077.0,52.43,52.49,52.4,52.45,42077.0
2021-11-10 13:00:00,52.44,52.5,52.38,52.49,55977.0,52.44,52.5,52.38,52.49,55977.0
2021-11-10 13:10:00,52.5,52.58,52.31,52.36,107152.0,52.5,52.58,52.31,52.36,107152.0
2021-11-10 13:20:00,52.37,52.39,52.23,52.31,95688.0,52.37,52.39,52.23,52.31,95688.0
2021-11-10 13:30:00,52.32,52.36,52.16,52.16,100865.0,52.32,52.36,52.16,52.16,100865.0
2021-11-10 13:40:00,52.17,52.22,52.06,52.1,89855.0,52.17,52.22,52.06,52.1,89855.0
2021-11-10 13:50:00,52.1,52.11,51.92,52.04,146325.0,52.1,52.11,51.92,52.04,146325.0
2021-11-10 14:00:00,52.03,52.06,51.88,51.93,79425.0,52.03,52.06,51.88,51.93,79425.0
2021-11-10 14:10:00,51.92,52.01,51.9,51.96,68886.0,51.92,52.01,51.9,51.96,68886.0
2021-11-10 14:20:00,51.96,51.97,51.67,51.68,166810.0,51.96,51.97,51.67,51.68,166810.0
2021-11-10 14:30:00,51.67,51.85,51.65,51.65,99710.0,51.67,51.85,51.65,51.65,99710.0
2021-11-10 14:40:00,51.66,51.81,51.53,51.8,190972.0,51.66,51.81,51.53,51.8,190972.0
2021-11-10 14:50:00,51.79,51.86,51.67,51.69,97311.0,51.79,51.86,51.67,51.69,97311.0
2021-11-10 15:00:00,51.7,51.89,51.68,51.81,99697.0,51.7,51.89,51.68,51.81,99697.0
2021-11-10 15:10:00,51.81,52.07,51.8,52.07,116996.0,51.81,52.07,51.8,52.07,116996.0
2021-11-10 15:20:00,52.07,52.13,52.02,52.04,92577.0,52.07,52.13,52.02,52.04,92577.0
2021-11-10 15:30:00,52.04,52.06,51.9,51.9,87844.0,52.04,52.06,51.9,51.9,87844.0
2021-11-10 15:40:00,51.9,51.98,51.76,51.77,168968.0,51.9,51.98,51.76,51.77,168968.0
2021-11-10 15:50:00,51.77,51.84,51.71,51.77,476732.0,51.77,51.84,51.71,51.77,476732.0
2021-11-11 09:30:00,51.59,51.82,51.31,51.36,541571.0,51.59,51.82,51.31,51.36,541571.0
2021-11-11 09:40:00,51.35,51.84,51.35,51.78,188621.0,51.35,51.84,51.35,51.78,188621.0
2021-11-11 09:50:00,51.77,52.03,51.76,51.82,262339.0,51.77,52.03,51.76,51.82,262339.0
2021-11-11 10:00:00,51.79,52.02,51.69,51.97,201053.0,51.79,52.02,51.69,51.97,201053.0
2021-11-11 10:10:00,51.96,52.15,51.86,51.93,245484.0,51.96,52.15,51.86,51.93,245484.0
2021-11-11 10:20:00,51.92,51.94,51.65,51.68,184769.0,51.92,51.94,51.65,51.68,184769.0
2021-11-11 10:30:00,51.67,52.14,51.62,52.04,150300.0,51.67,52.14,51.62,52.04,150300.0
2021-11-11 10:40:00,52.1,52.1,51.87,51.92,129606.0,52.1,52.1,51.87,51.92,129606.0
2021-11-11 10:50:00,51.93,52.03,51.86,51.88,122479.0,51.93,52.03,51.86,51.88,122479.0
2021-11-11 11:00:00,51.88,52.1,51.87,52.0,119477.0,51.88,52.1,51.87,52.0,119477.0
2021-11-11 11:10:00,52.0,52.06,51.87,51.93,70872.0,52.0,52.06,51.87,51.93,70872.0
2021-11-11 11:20:00,51.93,51.98,51.82,51.83,78796.0,51.93,51.98,51.82,51.83,78796.0
2021-11-11 11:30:00,51.83,51.98,51.83,51.87,63356.0,51.83,51.98,51.83,51.87,63356.0
2021-11-11 11:40:00,51.86,51.88,51.75,51.79,50823.0,51.86,51.88,51.75,51.79,50823.0
2021-11-11 11:50:00,51.79,51.85,51.74,51.82,44470.0,51.79,51.85,51.74,51.82,44470.0
2021-11-11 12:00:00,51.83,51.91,51.78,51.79,42342.0,51.83,51.91,51.78,51.79,42342.0
2021-11-11 12:10:00,51.78,51.81,51.71,51.72,50393.0,51.78,51.81,51.71,51.72,50393.0
2021-11-11 12:20:00,51.71,51.79,51.68,51.76,67619.0,51.71,51.79,51.68,51.76,67619.0
2021-11-11 12:30:00,51.76,51.91,51.76,51.88,49139.0,51.76,51.91,51.76,51.88,49139.0
2021-11-11 12:40:00,51.88,51.88,51.75,51.77,76805.0,51.88,51.88,51.75,51.77,76805.0
2021-11-11 12:50:00,51.77,51.83,51.76,51.8,64550.0,51.77,51.83,51.76,51.8,64550.0
2021-11-11 13:00:00,51.81,51.86,51.57,51.59,77953.0,51.81,51.86,51.57,51.59,77953.0
2021-11-11 13:10:00,51.59,51.67,51.51,51.54,150667.0,51.59,51.67,51.51,51.54,150667.0
2021-11-11 13:20:00,51.53,51.59,51.37,51.42,106303.0,51.53,51.59,51.37,51.42,106303.0
2021-11-11 13:30:00,51.41,51.44,51.36,51.41,58284.0,51.41,51.44,51.36,51.41,58284.0
2021-11-11 13:40:00,51.41,51.53,51.4,51.46,60385.0,51.41,51.53,51.4,51.46,60385.0
2021-11-11 13:50:00,51.45,51.49,51.43,51.44,36806.0,51.45,51.49,51.43,51.44,36806.0
2021-11-11 14:00:00,51.43,51.53,51.42,51.53,40735.0,51.43,51.53,51.42,51.53,40735.0
2021-11-11 14:10:00,51.53,51.56,51.44,51.46,65567.0,51.53,51.56,51.44,51.46,65567.0
2021-11-11 14:20:00,51.46,51.47,51.41,51.41,52845.0,51.46,51.47,51.41,51.41,52845.0
2021-11-11 14:30:00,51.42,51.58,51.41,51.56,68302.0,51.42,51.58,51.41,51.56,68302.0
2021-11-11 14:40:00,51.56,51.61,51.56,51.56,54092.0,51.56,51.61,51.56,51.56,54092.0
2021-11-11 14:50:00,51.56,51.59,51.53,51.57,43036.0,51.56,51.59,51.53,51.57,43036.0
2021-11-11 15:00:00,51.57,51.63,51.53,51.54,57722.0,51.57,51.63,51.53,51.54,57722.0
2021-11-11 15:10:00,51.54,51.57,51.43,51.55,90534.0,51.54,51.57,51.43,51.55,90534.0
2021-11-11 15:20:00,51.56,51.61,51.52,51.53,76942.0,51.56,51.61,51.52,51.53,76942.0
2021-11-11 15:30:00,51.53,51.6,51.5,51.54,92743.0,51.53,51.6,51.5,51.54,92743.0
2021-11-11 15:40:00,51.54,51.61,51.47,51.48,117763.0,51.54,51.61,51.47,51.48,117763.0
2021-11-11 15:50:00,51.48,51.51,51.33,51.34,380726.0,51.48,51.51,51.33,51.34,380726.0
2021-11-12 09:30:00,51.47,51.47,50.81,51.04,374158.0,51.47,51.47,50.81,51.04,374158.0
2021-11-12 09:40:00,51.06,51.41,50.98,51.19,233764.0,51.06,51.41,50.98,51.19,233764.0
2021-11-12 09:50:00,51.2,51.38,51.04,51.28,170256.0,51.2,51.38,51.04,51.28,170256.0
2021-11-12 10:00:00,51.27,51.33,51.08,51.27,119730.0,51.27,51.33,51.08,51.27,119730.0
2021-11-12 10:10:00,51.26,51.3,51.02,51.04,87670.0,51.26,51.3,51.02,51.04,87670.0
2021-11-12 10:20:00,51.04,51.13,50.88,51.08,135869.0,51.04,51.13,50.88,51.08,135869.0
2021-11-12 10:30:00,51.07,51.09,50.83,50.89,127755.0,51.07,51.09,50.83,50.89,127755.0
2021-11-12 10:40:00,50.9,51.02,50.89,50.99,215156.0,50.9,51.02,50.89,50.99,215156.0
2021-11-12 10:50:00,51.0,51.01,50.81,50.89,151944.0,51.0,51.01,50.81,50.89,151944.0
2021-11-12 11:00:00,50.89,50.95,50.52,50.56,471817.0,50.89,50.95,50.52,50.56,471817.0
2021-11-12 11:10:00,50.55,50.61,50.35,50.51,450907.0,50.55,50.61,50.35,50.51,450907.0
2021-11-12 11:20:00,50.52,50.64,50.45,50.52,158854.0,50.52,50.64,50.45,50.52,158854.0
2021-11-12 11:30:00,50.52,50.52,50.42,50.43,142340.0,50.52,50.52,50.42,50.43,142340.0
2021-11-12 11:40:00,50.43,50.48,50.31,50.32,203628.0,50.43,50.48,50.31,50.32,203628.0
2021-11-12 11:50:00,50.32,50.32,50.04,50.09,357192.0,50.32,50.32,50.04,50.09,357192.0
2021-11-12 12:00:00,50.1,50.22,49.94,49.99,208614.0,50.1,50.22,49.94,49.99,208614.0
2021-11-12 12:10:00,49.99,50.02,49.89,49.99,186648.0,49.99,50.02,49.89,49.99,186648.0
2021-11-12 12:20:00,49.99,50.06,49.93,50.03,167507.0,49.99,50.06,49.93,50.03,167507.0
2021-11-12 12:30:00,50.03,50.08,49.96,50.02,127889.0,50.03,50.08,49.96,50.02,127889.0
2021-11-12 12:40:00,50.01,50.03,49.84,49.86,135741.0,50.01,50.03,49.84,49.86,135741.0
2021-11-12 12:50:00,49.86,49.88,49.61,49.65,287657.0,49.86,49.88,49.61,49.65,287657.0
2021-11-12 13:00:00,49.65,49.77,49.53,49.72,172004.0,49.65,49.77,49.53,49.72,172004.0
2021-11-12 13:10:00,49.7,49.83,49.62,49.64,254667.0,49.7,49.83,49.62,49.64,254667.0
2021-11-12 13:20:00,49.64,49.69,49.59,49.68,157616.0,49.64,49.69,49.59,49.68,157616.0
2021-11-12 13:30:00,49.68,49.77,49.58,49.59,120848.0,49.68,49.77,49.58,49.59,120848.0
2021-11-12 13:40:00,49.59,49.6,49.52,49.56,112007.0,49.59,49.6,49.52,49.56,112007.0
2021-11-12 13:50:00,49.56,49.74,49.56,49.7,108109.0,49.56,49.74,49.56,49.7,108109.0
2021-11-12 14:00:00,49.7,49.73,49.62,49.66,140093.0,49.7,49.73,49.62,49.66,140093.0
2021-11-12 14:10:00,49.66,49.71,49.54,49.61,157375.0,49.66,49.71,49.54,49.61,157375.0
2021-11-12 14:20:00,49.61,49.7,49.47,49.47,155744.0,49.61,49.7,49.47,49.47,155744.0
2021-11-12 14:30:00,49.48,49.51,49.37,49.41,199325.0,49.48,49.51,49.37,49.41,199325.0
2021-11-12 14:40:00,49.4,49.44,49.28,49.44,158385.0,49.4,49.44,49.28,49.44,158385.0
2021-11-12 14:50:00,49.44,49.62,49.42,49.57,230124.0,49.44,49.62,49.42,49.57,230124.0
2021-11-12 15:00:00,49.57,49.6,49.46,49.59,122632.0,49.57,49.6,49.46,49.59,122632.0
2021-11-12 15:10:00,49.58,49.7,49.56,49.69,152064.0,49.58,49.7,49.56,49.69,152064.0
2021-11-12 15:20:00,49.69,49.76,49.6,49.76,154860.0,49.69,49.76,49.6,49.76,154860.0
2021-11-12 15:30:00,49.76,49.96,49.76,49.9,265971.0,49.76,49.96,49.76,49.9,265971.0
2021-11-12 15:40:00,49.9,49.93,49.75,49.83,229443.0,49.9,49.93,49.75,49.83,229443.0
2021-11-12 15:50:00,49.83,49.87,49.77,49.84,574265.0,49.83,49.87,49.77,49.84,574265.0
2021-11-15 09:30:00,50.2,50.74,50.14,50.19,467923.0,50.2,50.74,50.14,50.19,467923.0
2021-11-15 09:40:00,50.18,50.57,50.15,50.49,310722.0,50.18,50.57,50.15,50.49,310722.0
2021-11-15 09:50:00,50.49,50.83,50.43,50.73,322882.0,50.49,50.83,50.43,50.73,322882.0
2021-11-15 10:00:00,50.74,50.77,50.45,50.55,185078.0,50.74,50.77,50.45,50.55,185078.0
2021-11-15 10:10:00,50.53,50.61,50.37,50.58,149696.0,50.53,50.61,50.37,50.58,149696.0
2021-11-15 10:20:00,50.58,50.73,50.52,50.56,220013.0,50.58,50.73,50.52,50.56,220013.0
2021-11-15 10:30:00,50.54,50.55,50.27,50.3,104743.0,50.54,50.55,50.27,50.3,104743.0
2021-11-15 10:40:00,50.3,50.46,50.26,50.4,89574.0,50.3,50.46,50.26,50.4,89574.0
2021-11-15 10:50:00,50.39,50.51,50.36,50.47,113562.0,50.39,50.51,50.36,50.47,113562.0
2021-11-15 11:00:00,50.47,50.56,50.41,50.48,86343.0,50.47,50.56,50.41,50.48,86343.0
2021-11-15 11:10:00,50.47,50.47,50.27,50.29,62472.0,50.47,50.47,50.27,50.29,62472.0
2021-11-15 11:20:00,50.29,50.31,50.24,50.29,101218.0,50.29,50.31,50.24,50.29,101218.0
2021-11-15 11:30:00,50.29,50.31,50.21,50.28,111554.0,50.29,50.31,50.21,50.28,111554.0
2021-11-15 11:40:00,50.28,50.3,50.09,50.25,100693.0,50.28,50.3,50.09,50.25,100693.0
2021-11-15 11:50:00,50.24,50.25,50.07,50.11,80903.0,50.24,50.25,50.07,50.11,80903.0
2021-11-15 12:00:00,50.1,50.15,50.09,50.14,77465.0,50.1,50.15,50.09,50.14,77465.0
2021-11-15 12:10:00,50.14,50.26,50.13,50.15,88774.0,50.14,50.26,50.13,50.15,88774.0
2021-11-15 12:20:00,50.15,50.19,50.1,50.19,56128.0,50.15,50.19,50.1,50.19,56128.0
2021-11-15 12:30:00,50.19,50.22,50.13,50.2,53286.0,50.19,50.22,50.13,50.2,53286.0
2021-11-15 12:40:00,50.19,50.29,50.14,50.26,74813.0,50.19,50.29,50.14,50.26,74813.0
2021-11-15 12:50:00,50.25,50.35,50.17,50.32,90220.0,50.25,50.35,50.17,50.32,90220.0
2021-11-15 13:00:00,50.32,50.33,50.28,50.3,57778.0,50.32,50.33,50.28,50.3,57778.0
2021-11-15 13:10:00,50.29,50.3,50.22,50.22,67749.0,50.29,50.3,50.22,50.22,67749.0
2021-11-15 13:20:00,50.22,50.23,50.12,50.18,105287.0,50.22,50.23,50.12,50.18,105287.0
2021-11-15 13:30:00,50.17,50.23,50.15,50.2,55880.0,50.17,50.23,50.15,50.2,55880.0
2021-11-15 13:40:00,50.2,50.32,50.19,50.31,51050.0,50.2,50.32,50.19,50.31,51050.0
2021-11-15 13:50:00,50.31,50.39,50.3,50.36,59409.0,50.31,50.39,50.3,50.36,59409.0
2021-11-15 14:00:00,50.37,50.43,50.34,50.43,69906.0,50.37,50.43,50.34,50.43,69906.0
2021-11-15 14:10:00,50.44,50.51,50.41,50.42,65124.0,50.44,50.51,50.41,50.42,65124.0
2021-11-15 14:20:00,50.41,50.47,50.37,50.43,74548.0,50.41,50.47,50.37,50.43,74548.0
2021-11-15 14:30:00,50.43,50.47,50.35,50.47,63833.0,50.43,50.47,50.35,50.47,63833.0
2021-11-15 14:40:00,50.46,50.59,50.46,50.53,125164.0,50.46,50.59,50.46,50.53,125164.0
2021-11-15 14:50:00,50.53,50.53,50.43,50.48,58141.0,50.53,50.53,50.43,50.48,58141.0
2021-11-15 15:00:00,50.48,50.53,50.42,50.52,72870.0,50.48,50.53,50.42,50.52,72870.0
2021-11-15 15:10:00,50.52,50.55,50.49,50.53,74390.0,50.52,50.55,50.49,50.53,74390.0
2021-11-15 15:20:00,50.53,50.58,50.45,50.55,85293.0,50.53,50.58,50.45,50.55,85293.0
2021-11-15 15:30:00,50.56,50.65,50.48,50.58,155874.0,50.56,50.65,50.48,50.58,155874.0
2021-11-15 15:40:00,50.58,50.63,50.46,50.5,147773.0,50.58,50.63,50.46,50.5,147773.0
2021-11-15 15:50:00,50.5,50.52,50.43,50.48,416372.0,50.5,50.52,50.43,50.48,416372.0
2021-11-16 09:30:00,50.22,50.36,49.33,49.43,631659.0,50.22,50.36,49.33,49.43,631659.0
2021-11-16 09:40:00,49.42,49.85,49.28,49.76,473509.0,49.42,49.85,49.28,49.76,473509.0
2021-11-16 09:50:00,49.78,49.87,49.54,49.56,292053.0,49.78,49.87,49.54,49.56,292053.0
2021-11-16 10:00:00,49.57,49.73,49.34,49.36,388793.0,49.57,49.73,49.34,49.36,388793.0
2021-11-16 10:10:00,49.36,49.53,49.28,49.52,233702.0,49.36,49.53,49.28,49.52,233702.0
2021-11-16 10:20:00,49.53,49.77,49.47,49.67,233199.0,49.53,49.77,49.47,49.67,233199.0
2021-11-16 10:30:00,49.67,49.83,49.64,49.67,155097.0,49.67,49.83,49.64,49.67,155097.0
2021-11-16 10:40:00,49.68,49.69,49.38,49.4,200227.0,49.68,49.69,49.38,49.4,200227.0
2021-11-16 10:50:00,49.4,49.49,49.2,49.22,253296.0,49.4,49.49,49.2,49.22,253296.0
2021-11-16 11:00:00,49.22,49.25,49.07,49.18,240030.0,49.22,49.25,49.07,49.18,240030.0
2021-11-16 11:10:00,49.19,49.28,49.12,49.18,177708.0,49.19,49.28,49.12,49.18,177708.0
2021-11-16 11:20:00,49.19,49.3,49.15,49.19,145189.0,49.19,49.3,49.15,49.19,145189.0
2021-11-16 11:30:00,49.19,49.27,49.13,49.23,98248.0,49.19,49.27,49.13,49.23,98248.0
2021-11-16 11:40:00,49.22,49.36,49.19,49.35,117855.0,49.22,49.36,49.19,49.35,117855.0
2021-11-16 11:50:00,49.35,49.46,49.3,49.31,121351.0,49.35,49.46,49.3,49.31,121351.0
2021-11-16 12:00:00,49.29,49.49,49.25,49.27,142631.0,49.29,49.49,49.25,49.27,142631.0
2021-11-16 12:10:00,49.27,49.31,49.16,49.27,102766.0,49.27,49.31,49.16,49.27,102766.0
2021-11-16 12:20:00,49.26,49.3,49.2,49.22,65681.0,49.26,49.3,49.2,49.22,65681.0
2021-11-16 12:30:00,49.22,49.35,49.18,49.25,83406.0,49.22,49.35,49.18,49.25,83406.0
2021-11-16 12:40:00,49.25,49.3,49.17,49.2,155316.0,49.25,49.3,49.17,49.2,155316.0
2021-11-16 12:50:00,49.2,49.23,49.15,49.21,119928.0,49.2,49.23,49.15,49.21,119928.0
2021-11-16 13:00:00,49.22,49.27,49.19,49.21,76334.0,49.22,49.27,49.19,49.21,76334.0
2021-11-16 13:10:00,49.2,49.28,49.18,49.25,51998.0,49.2,49.28,49.18,49.25,51998.0
2021-11-16 13:20:00,49.26,49.3,49.19,49.25,76718.0,49.26,49.3,49.19,49.25,76718.0
2021-11-16 13:30:00,49.26,49.3,49.22,49.22,64826.0,49.26,49.3,49.22,49.22,64826.0
2021-11-16 13:40:00,49.21,49.26,49.2,49.25,73472.0,49.21,49.26,49.2,49.25,73472.0
2021-11-16 13:50:00,49.25,49.3,49.23,49.24,64924.0,49.25,49.3,49.23,49.24,64924.0
2021-11-16 14:00:00,49.24,49.25,49.12,49.15,107335.0,49.24,49.25,49.12,49.15,107335.0
2021-11-16 14:10:00,49.16,49.17,49.06,49.11,120591.0,49.16,49.17,49.06,49.11,120591.0
2021-11-16 14:20:00,49.11,49.13,49.02,49.12,118808.0,49.11,49.13,49.02,49.12,118808.0
2021-11-16 14:30:00,49.12,49.2,49.03,49.07,108631.0,49.12,49.2,49.03,49.07,108631.0
2021-11-16 14:40:00,49.07,49.09,48.93,48.96,231905.0,49.07,49.09,48.93,48.96,231905.0
2021-11-16 14:50:00,48.96,49.01,48.95,49.0,124525.0,48.96,49.01,48.95,49.0,124525.0
2021-11-16 15:00:00,49.0,49.01,48.92,48.98,119517.0,49.0,49.01,48.92,48.98,119517.0
2021-11-16 15:10:00,48.99,49.12,48.97,49.11,128408.0,48.99,49.12,48.97,49.11,128408.0
2021-11-16 15:20:00,49.1,49.37,49.09,49.24,291297.0,49.1,49.37,49.09,49.24,291297.0
2021-11-16 15:30:00,49.23,49.26,49.15,49.25,142416.0,49.23,49.26,49.15,49.25,142416.0
2021-11-16 15:40:00,49.25,49.33,49.23,49.27,204874.0,49.25,49.33,49.23,49.27,204874.0
2021-11-16 15:50:00,49.27,49.31,49.17,49.2,373954.0,49.27,49.31,49.17,49.2,373954.0
2021-11-17 09:30:00,48.72,49.18,48.59,49.05,425615.0,48.72,49.18,48.59,49.05,425615.0
2021-11-17 09:40:00,49.04,49.41,48.98,49.32,369030.0,49.04,49.41,48.98,49.32,369030.0
2021-11-17 09:50:00,49.32,49.5,48.92,48.94,245698.0,49.32,49.5,48.92,48.94,245698.0
2021-11-17 10:00:00,48.94,49.13,48.72,48.76,183244.0,48.94,49.13,48.72,48.76,183244.0
2021-11-17 10:10:00,48.76,48.84,48.64,48.67,217048.0,48.76,48.84,48.64,48.67,217048.0
2021-11-17 10:20:00,48.68,48.8,48.6,48.7,201234.0,48.68,48.8,48.6,48.7,201234.0
2021-11-17 10:30:00,48.71,48.87,48.61,48.72,212908.0,48.71,48.87,48.61,48.72,212908.0
2021-11-17 10:40:00,48.73,48.77,48.56,48.58,176970.0,48.73,48.77,48.56,48.58,176970.0
2021-11-17 10:50:00,48.58,48.81,48.56,48.74,226749.0,48.58,48.81,48.56,48.74,226749.0
2021-11-17 11:00:00,48.74,48.86,48.7,48.76,157851.0,48.74,48.86,48.7,48.76,157851.0
2021-11-17 11:10:00,48.76,48.87,48.62,48.66,140890.0,48.76,48.87,48.62,48.66,140890.0
2021-11-17 11:20:00,48.66,48.66,48.42,48.45,348907.0,48.66,48.66,48.42,48.45,348907.0
2021-11-17 11:30:00,48.44,48.51,48.42,48.46,122351.0,48.44,48.51,48.42,48.46,122351.0
2021-11-17 11:40:00,48.46,48.72,48.46,48.68,165062.0,48.46,48.72,48.46,48.68,165062.0
2021-11-17 11:50:00,48.69,48.71,48.58,48.66,104850.0,48.69,48.71,48.58,48.66,104850.0
2021-11-17 12:00:00,48.65,48.69,48.5,48.51,118864.0,48.65,48.69,48.5,48.51,118864.0
2021-11-17 12:10:00,48.51,48.57,48.48,48.51,79490.0,48.51,48.57,48.48,48.51,79490.0
2021-11-17 12:20:00,48.52,48.57,48.44,48.44,85240.0,48.52,48.57,48.44,48.44,85240.0
2021-11-17 12:30:00,48.45,48.52,48.38,48.5,116697.0,48.45,48.52,48.38,48.5,116697.0
2021-11-17 12:40:00,48.5,48.53,48.37,48.49,84416.0,48.5,48.53,48.37,48.49,84416.0
2021-11-17 12:50:00,48.49,48.54,48.26,48.28,116555.0,48.49,48.54,48.26,48.28,116555.0
2021-11-17 13:00:00,48.27,48.45,48.25,48.38,78243.0,48.27,48.45,48.25,48.38,78243.0
2021-11-17 13:10:00,48.37,48.44,48.32,48.34,53065.0,48.37,48.44,48.32,48.34,53065.0
2021-11-17 13:20:00,48.34,48.49,48.33,48.43,54839.0,48.34,48.49,48.33,48.43,54839.0
2021-11-17 13:30:00,48.43,48.65,48.43,48.65,85124.0,48.43,48.65,48.43,48.65,85124.0
2021-11-17 13:40:00,48.65,48.71,48.63,48.65,100717.0,48.65,48.71,48.63,48.65,100717.0
2021-11-17 13:50:00,48.64,48.77,48.64,48.76,68903.0,48.64,48.77,48.64,48.76,68903.0
2021-11-17 14:00:00,48.76,48.8,48.63,48.74,89323.0,48.76,48.8,48.63,48.74,89323.0
2021-11-17 14:10:00,48.73,48.76,48.62,48.7,97727.0,48.73,48.76,48.62,48.7,97727.0
2021-11-17 14:20:00,48.7,48.71,48.58,48.7,133006.0,48.7,48.71,48.58,48.7,133006.0
2021-11-17 14:30:00,48.7,48.85,48.69,48.84,119773.0,48.7,48.85,48.69,48.84,119773.0
2021-11-17 14:40:00,48.84,48.93,48.79,48.82,165947.0,48.84,48.93,48.79,48.82,165947.0
2021-11-17 14:50:00,48.81,48.81,48.53,48.61,126034.0,48.81,48.81,48.53,48.61,126034.0
2021-11-17 15:00:00,48.61,48.73,48.55,48.72,107971.0,48.61,48.73,48.55,48.72,107971.0
2021-11-17 15:10:00,48.72,48.93,48.68,48.89,150623.0,48.72,48.93,48.68,48.89,150623.0
2021-11-17 15:20:00,48.89,48.94,48.83,48.86,117362.0,48.89,48.94,48.83,48.86,117362.0
2021-11-17 15:30:00,48.86,48.88,48.74,48.81,123678.0,48.86,48.88,48.74,48.81,123678.0
2021-11-17 15:40:00,48.8,48.82,48.72,48.74,145142.0,48.8,48.82,48.72,48.74,145142.0
2021-11-17 15:50:00,48.74,48.77,48.69,48.74,430565.0,48.74,48.77,48.69,48.74,430565.0
2021-11-18 09:30:00,48.68,48.85,48.28,48.52,413221.0,48.68,48.85,48.28,48.52,413221.0
2021-11-18 09:40:00,48.5,48.67,48.19,48.23,307648.0,48.5,48.67,48.19,48.23,307648.0
2021-11-18 09:50:00,48.25,48.28,47.99,48.02,439298.0,48.25,48.28,47.99,48.02,439298.0
2021-11-18 10:00:00,48.01,48.07,47.57,47.57,411800.0,48.01,48.07,47.57,47.57,411800.0
2021-11-18 10:10:00,47.57,47.58,47.11,47.11,528080.0,47.57,47.58,47.11,47.11,528080.0
2021-11-18 10:20:00,47.11,47.2,46.91,47.02,484019.0,47.11,47.2,46.91,47.02,484019.0
2021-11-18 10:30:00,47.02,47.32,46.96,47.09,379220.0,47.02,47.32,46.96,47.09,379220.0
2021-11-18 10:40:00,47.09,47.25,46.98,47.21,303417.0,47.09,47.25,46.98,47.21,303417.0
2021-11-18 10:50:00,47.19,47.32,47.07,47.23,215805.0,47.19,47.32,47.07,47.23,215805.0
2021-11-18 11:00:00,47.22,47.6,47.19,47.55,341776.0,47.22,47.6,47.19,47.55,341776.0
2021-11-18 11:10:00,47.56,47.76,47.52,47.65,190248.0,47.56,47.76,47.52,47.65,190248.0
2021-11-18 11:20:00,47.65,47.78,47.61,47.66,131787.0,47.65,47.78,47.61,47.66,131787.0
2021-11-18 11:30:00,47.65,47.72,47.56,47.66,126174.0,47.65,47.72,47.56,47.66,126174.0
2021-11-18 11:40:00,47.65,47.7,47.49,47.5,135209.0,47.65,47.7,47.49,47.5,135209.0
2021-11-18 11:50:00,47.52,47.62,47.49,47.58,103794.0,47.52,47.62,47.49,47.58,103794.0
2021-11-18 12:00:00,47.58,47.58,47.37,47.38,158405.0,47.58,47.58,47.37,47.38,158405.0
2021-11-18 12:10:00,47.39,47.47,47.35,47.38,147847.0,47.39,47.47,47.35,47.38,147847.0
2021-11-18 12:20:00,47.4,47.5,47.39,47.47,115488.0,47.4,47.5,47.39,47.47,115488.0
2021-11-18 12:30:00,47.48,47.52,47.3,47.34,195067.0,47.48,47.52,47.3,47.34,195067.0
2021-11-18 12:40:00,47.35,47.41,47.33,47.39,94618.0,47.35,47.41,47.33,47.39,94618.0
2021-11-18 12:50:00,47.39,47.42,47.31,47.33,236873.0,47.39,47.42,47.31,47.33,236873.0
2021-11-18 13:00:00,47.32,47.32,47.18,47.2,134721.0,47.32,47.32,47.18,47.2,134721.0
2021-11-18 13:10:00,47.2,47.24,47.06,47.07,171936.0,47.2,47.24,47.06,47.07,171936.0
2021-11-18 13:20:00,47.07,47.07,46.95,47.04,235271.0,47.07,47.07,46.95,47.04,235271.0
2021-11-18 13:30:00,47.05,47.14,46.99,47.09,192272.0,47.05,47.14,46.99,47.09,192272.0
2021-11-18 13:40:00,47.09,47.16,47.07,47.07,97953.0,47.09,47.16,47.07,47.07,97953.0
2021-11-18 13:50:00,47.08,47.13,47.0,47.12,128887.0,47.08,47.13,47.0,47.12,128887.0
2021-11-18 14:00:00,47.11,47.14,47.06,47.07,79183.0,47.11,47.14,47.06,47.07,79183.0
2021-11-18 14:10:00,47.07,47.12,47.0,47.05,110261.0,47.07,47.12,47.0,47.05,110261.0
2021-11-18 14:20:00,47.04,47.1,47.0,47.08,108568.0,47.04,47.1,47.0,47.08,108568.0
2021-11-18 14:30:00,47.09,47.17,47.01,47.17,127969.0,47.09,47.17,47.01,47.17,127969.0
2021-11-18 14:40:00,47.16,47.22,47.15,47.18,101942.0,47.16,47.22,47.15,47.18,101942.0
2021-11-18 14:50:00,47.18,47.24,47.11,47.23,117113.0,47.18,47.24,47.11,47.23,117113.0
2021-11-18 15:00:00,47.22,47.24,47.14,47.21,93786.0,47.22,47.24,47.14,47.21,93786.0
2021-11-18 15:10:00,47.21,47.24,47.13,47.2,95055.0,47.21,47.24,47.13,47.2,95055.0
2021-11-18 15:20:00,47.2,47.36,47.19,47.34,123431.0,47.2,47.36,47.19,47.34,123431.0
2021-11-18 15:30:00,47.34,47.45,47.28,47.28,139229.0,47.34,47.45,47.28,47.28,139229.0
2021-11-18 15:40:00,47.28,47.35,47.23,47.3,204556.0,47.28,47.35,47.23,47.3,204556.0
2021-11-18 15:50:00,47.3,47.45,47.29,47.43,400321.0,47.3,47.45,47.29,47.43,400321.0
2021-11-19 09:30:00,46.54,46.54,45.41,45.44,1535124.0,46.54,46.54,45.41,45.44,1535124.0
2021-11-19 09:40:00,45.44,45.77,45.22,45.69,1142083.0,45.44,45.77,45.22,45.69,1142083.0
2021-11-19 09:50:00,45.69,45.75,45.32,45.53,641069.0,45.69,45.75,45.32,45.53,641069.0
2021-11-19 10:00:00,45.52,45.69,45.26,45.64,625177.0,45.52,45.69,45.26,45.64,625177.0
2021-11-19 10:10:00,45.64,45.78,45.52,45.59,446998.0,45.64,45.78,45.52,45.59,446998.0
2021-11-19 10:20:00,45.59,45.73,45.55,45.7,331957.0,45.59,45.73,45.55,45.7,331957.0
2021-11-19 10:30:00,45.69,45.99,45.65,45.99,388590.0,45.69,45.99,45.65,45.99,388590.0
2021-11-19 10:40:00,45.99,46.31,45.92,46.17,596329.0,45.99,46.31,45.92,46.17,596329.0
2021-11-19 10:50:00,46.16,46.17,45.84,45.86,555964.0,46.16,46.17,45.84,45.86,555964.0
2021-11-19 11:00:00,45.85,46.16,45.8,46.13,321226.0,45.85,46.16,45.8,46.13,321226.0
2021-11-19 11:10:00,46.12,46.13,45.96,46.11,147780.0,46.12,46.13,45.96,46.11,147780.0
2021-11-19 11:20:00,46.11,46.15,46.05,46.11,166637.0,46.11,46.15,46.05,46.11,166637.0
2021-11-19 11:30:00,46.1,46.15,46.02,46.03,230226.0,46.1,46.15,46.02,46.03,230226.0
2021-11-19 11:40:00,46.04,46.16,45.96,46.05,215489.0,46.04,46.16,45.96,46.05,215489.0
2021-11-19 11:50:00,46.05,46.22,46.0,46.11,263627.0,46.05,46.22,46.0,46.11,263627.0
2021-11-19 12:00:00,46.11,46.14,45.86,45.87,363744.0,46.11,46.14,45.86,45.87,363744.0
2021-11-19 12:10:00,45.86,45.91,45.82,45.91,194357.0,45.86,45.91,45.82,45.91,194357.0
2021-11-19 12:20:00,45.9,45.96,45.86,45.88,151619.0,45.9,45.96,45.86,45.88,151619.0
2021-11-19 12:30:00,45.88,46.01,45.83,45.99,235221.0,45.88,46.01,45.83,45.99,235221.0
2021-11-19 12:40:00,45.98,45.99,45.79,45.83,168490.0,45.98,45.99,45.79,45.83,168490.0
2021-11-19 12:50:00,45.84,45.98,45.84,45.91,161678.0,45.84,45.98,45.84,45.91,161678.0
2021-11-19 13:00:00,45.91,45.92,45.83,45.85,127688.0,45.91,45.92,45.83,45.85,127688.0
2021-11-19 13:10:00,45.84,45.86,45.71,45.75,218685.0,45.84,45.86,45.71,45.75,218685.0
2021-11-19 13:20:00,45.77,45.77,45.59,45.63,240456.0,45.77,45.77,45.59,45.63,240456.0
2021-11-19 13:30:00,45.62,45.71,45.59,45.64,125872.0,45.62,45.71,45.59,45.64,125872.0
2021-11-19 13:40:00,45.63,45.63,45.54,45.55,146677.0,45.63,45.63,45.54,45.55,146677.0
2021-11-19 13:50:00,45.55,45.76,45.55,45.7,142832.0,45.55,45.76,45.55,45.7,142832.0
2021-11-19 14:00:00,45.69,45.73,45.63,45.68,117526.0,45.69,45.73,45.63,45.68,117526.0
2021-11-19 14:10:00,45.68,45.76,45.65,45.69,143766.0,45.68,45.76,45.65,45.69,143766.0
2021-11-19 14:20:00,45.69,45.69,45.56,45.61,167224.0,45.69,45.69,45.56,45.61,167224.0
2021-11-19 14:30:00,45.61,45.64,45.54,45.61,132275.0,45.61,45.64,45.54,45.61,132275.0
2021-11-19 14:40:00,45.61,45.76,45.6,45.75,156115.0,45.61,45.76,45.6,45.75,156115.0
2021-11-19 14:50:00,45.76,45.95,45.74,45.8,335030.0,45.76,45.95,45.74,45.8,335030.0
2021-11-19 15:00:00,45.81,45.87,45.72,45.79,255000.0,45.81,45.87,45.72,45.79,255000.0
2021-11-19 15:10:00,45.78,45.94,45.76,45.79,466102.0,45.78,45.94,45.76,45.79,466102.0
2021-11-19 15:20:00,45.79,45.86,45.76,45.84,193052.0,45.79,45.86,45.76,45.84,193052.0
2021-11-19 15:30:00,45.84,46.09,45.83,45.98,309099.0,45.84,46.09,45.83,45.98,309099.0
2021-11-19 15:40:00,45.98,46.1,45.89,46.04,378584.0,45.98,46.1,45.89,46.04,378584.0
2021-11-19 15:50:00,46.05,46.16,45.99,46.11,818270.0,46.05,46.16,45.99,46.11,818270.0
2021-11-22 09:30:00,46.67,47.09,46.5,46.81,640380.0,46.67,47.09,46.5,46.81,640380.0
2021-11-22 09:40:00,46.8,47.0,46.56,46.99,357885.0,46.8,47.0,46.56,46.99,357885.0
2021-11-22 09:50:00,46.99,47.1,46.78,46.9,332196.0,46.99,47.1,46.78,46.9,332196.0
2021-11-22 10:00:00,46.9,47.31,46.87,47.13,355599.0,46.9,47.31,46.87,47.13,355599.0
2021-11-22 10:10:00,47.12,47.33,46.93,47.06,290794.0,47.12,47.33,46.93,47.06,290794.0
2021-11-22 10:20:00,47.04,47.25,46.96,47.02,227235.0,47.04,47.25,46.96,47.02,227235.0
2021-11-22 10:30:00,47.02,47.1,46.81,46.82,276945.0,47.02,47.1,46.81,46.82,276945.0
2021-11-22 10:40:00,46.81,46.92,46.56,46.63,316555.0,46.81,46.92,46.56,46.63,316555.0
2021-11-22 10:50:00,46.62,46.69,46.5,46.57,160952.0,46.62,46.69,46.5,46.57,160952.0
2021-11-22 11:00:00,46.58,46.62,46.5,46.5,269132.0,46.58,46.62,46.5,46.5,269132.0
2021-11-22 11:10:00,46.51,46.66,46.5,46.52,226027.0,46.51,46.66,46.5,46.52,226027.0
2021-11-22 11:20:00,46.55,46.78,46.53,46.6,235074.0,46.55,46.78,46.53,46.6,235074.0
2021-11-22 11:30:00,46.6,46.6,46.5,46.51,212241.0,46.6,46.6,46.5,46.51,212241.0
2021-11-22 11:40:00,46.51,46.58,46.24,46.26,354589.0,46.51,46.58,46.24,46.26,354589.0
2021-11-22 11:50:00,46.26,46.26,45.8,46.1,341451.0,46.26,46.26,45.8,46.1,341451.0
2021-11-22 12:00:00,46.08,46.27,46.04,46.1,272408.0,46.08,46.27,46.04,46.1,272408.0
2021-11-22 12:10:00,46.08,46.25,46.06,46.16,219202.0,46.08,46.25,46.06,46.16,219202.0
2021-11-22 12:20:00,46.16,46.23,46.03,46.17,221274.0,46.16,46.23,46.03,46.17,221274.0
2021-11-22 12:30:00,46.17,46.27,46.11,46.11,181625.0,46.17,46.27,46.11,46.11,181625.0
2021-11-22 12:40:00,46.12,46.19,46.09,46.11,86086.0,46.12,46.19,46.09,46.11,86086.0
2021-11-22 12:50:00,46.11,46.26,45.95,46.24,189933.0,46.11,46.26,45.95,46.24,189933.0
2021-11-22 13:00:00,46.24,46.31,46.21,46.24,126129.0,46.24,46.31,46.21,46.24,126129.0
2021-11-22 13:10:00,46.25,46.42,46.24,46.4,120473.0,46.25,46.42,46.24,46.4,120473.0
2021-11-22 13:20:00,46.39,46.46,46.37,46.41,128925.0,46.39,46.46,46.37,46.41,128925.0
2021-11-22 13:30:00,46.41,46.45,46.33,46.37,78151.0,46.41,46.45,46.33,46.37,78151.0
2021-11-22 13:40:00,46.38,46.48,46.34,46.44,81879.0,46.38,46.48,46.34,46.44,81879.0
2021-11-22 13:50:00,46.43,46.47,46.35,46.37,80807.0,46.43,46.47,46.35,46.37,80807.0
2021-11-22 14:00:00,46.38,46.52,46.33,46.52,87075.0,46.38,46.52,46.33,46.52,87075.0
2021-11-22 14:10:00,46.5,46.54,46.4,46.48,98159.0,46.5,46.54,46.4,46.48,98159.0
2021-11-22 14:20:00,46.48,46.61,46.45,46.61,130674.0,46.48,46.61,46.45,46.61,130674.0
2021-11-22 14:30:00,46.61,46.69,46.58,46.61,159693.0,46.61,46.69,46.58,46.61,159693.0
2021-11-22 14:40:00,46.61,46.64,46.55,46.59,94232.0,46.61,46.64,46.55,46.59,94232.0
2021-11-22 14:50:00,46.59,46.75,46.58,46.73,126670.0,46.59,46.75,46.58,46.73,126670.0
2021-11-22 15:00:00,46.74,46.97,46.71,46.97,177494.0,46.74,46.97,46.71,46.97,177494.0
2021-11-22 15:10:00,46.96,46.99,46.78,46.78,149604.0,46.96,46.99,46.78,46.78,149604.0
2021-11-22 15:20:00,46.79,46.82,46.72,46.77,133561.0,46.79,46.82,46.72,46.77,133561.0
2021-11-22 15:30:00,46.77,46.94,46.76,46.85,165294.0,46.77,46.94,46.76,46.85,165294.0
2021-11-22 15:40:00,46.84,46.85,46.66,46.69,214655.0,46.84,46.85,46.66,46.69,214655.0
2021-11-22 15:50:00,46.69,46.73,46.46,46.47,741552.0,46.69,46.73,46.46,46.47,741552.0
2021-11-23 09:30:00,46.74,47.59,46.74,47.34,754540.0,46.74,47.59,46.74,47.34,754540.0
2021-11-23 09:40:00,47.35,47.49,47.11,47.12,275985.0,47.35,47.49,47.11,47.12,275985.0
2021-11-23 09:50:00,47.11,47.24,46.98,47.06,202900.0,47.11,47.24,46.98,47.06,202900.0
2021-11-23 10:00:00,47.06,47.2,46.81,46.88,249451.0,47.06,47.2,46.81,46.88,249451.0
2021-11-23 10:10:00,46.88,47.14,46.87,47.08,185916.0,46.88,47.14,46.87,47.08,185916.0
2021-11-23 10:20:00,47.08,47.08,46.89,46.91,135712.0,47.08,47.08,46.89,46.91,135712.0
2021-11-23 10:30:00,46.9,47.06,46.66,46.69,190612.0,46.9,47.06,46.66,46.69,190612.0
2021-11-23 10:40:00,46.71,46.88,46.7,46.83,113263.0,46.71,46.88,46.7,46.83,113263.0
2021-11-23 10:50:00,46.82,46.82,46.53,46.6,130534.0,46.82,46.82,46.53,46.6,130534.0
2021-11-23 11:00:00,46.6,46.64,46.46,46.56,254689.0,46.6,46.64,46.46,46.56,254689.0
2021-11-23 11:10:00,46.56,46.86,46.56,46.76,167548.0,46.56,46.86,46.56,46.76,167548.0
2021-11-23 11:20:00,46.75,46.83,46.66,46.7,127367.0,46.75,46.83,46.66,46.7,127367.0
2021-11-23 11:30:00,46.71,46.95,46.68,46.93,153597.0,46.71,46.95,46.68,46.93,153597.0
2021-11-23 11:40:00,46.93,46.93,46.75,46.84,66551.0,46.93,46.93,46.75,46.84,66551.0
2021-11-23 11:50:00,46.84,46.87,46.67,46.67,94138.0,46.84,46.87,46.67,46.67,94138.0
2021-11-23 12:00:00,46.67,46.67,46.53,46.6,110779.0,46.67,46.67,46.53,46.6,110779.0
2021-11-23 12:10:00,46.61,46.72,46.52,46.71,68367.0,46.61,46.72,46.52,46.71,68367.0
2021-11-23 12:20:00,46.71,46.83,46.68,46.76,149294.0,46.71,46.83,46.68,46.76,149294.0
2021-11-23 12:30:00,46.76,46.89,46.75,46.79,83857.0,46.76,46.89,46.75,46.79,83857.0
2021-11-23 12:40:00,46.79,46.8,46.71,46.76,47381.0,46.79,46.8,46.71,46.76,47381.0
2021-11-23 12:50:00,46.76,46.79,46.63,46.65,55489.0,46.76,46.79,46.63,46.65,55489.0
2021-11-23 13:00:00,46.65,46.79,46.64,46.66,50515.0,46.65,46.79,46.64,46.66,50515.0
2021-11-23 13:10:00,46.65,46.65,46.46,46.48,171174.0,46.65,46.65,46.46,46.48,171174.0
2021-11-23 13:20:00,46.49,46.61,46.49,46.56,92418.0,46.49,46.61,46.49,46.56,92418.0
2021-11-23 13:30:00,46.58,46.66,46.51,46.57,80683.0,46.58,46.66,46.51,46.57,80683.0
2021-11-23 13:40:00,46.57,46.63,46.46,46.56,74543.0,46.57,46.63,46.46,46.56,74543.0
2021-11-23 13:50:00,46.55,46.71,46.55,46.6,75020.0,46.55,46.71,46.55,46.6,75020.0
2021-11-23 14:00:00,46.61,46.7,46.57,46.65,71539.0,46.61,46.7,46.57,46.65,71539.0
2021-11-23 14:10:00,46.65,46.7,46.52,46.52,84283.0,46.65,46.7,46.52,46.52,84283.0
2021-11-23 14:20:00,46.52,46.67,46.49,46.63,98565.0,46.52,46.67,46.49,46.63,98565.0
2021-11-23 14:30:00,46.62,46.67,46.47,46.6,97900.0,46.62,46.67,46.47,46.6,97900.0
2021-11-23 14:40:00,46.61,46.73,46.57,46.72,90872.0,46.61,46.73,46.57,46.72,90872.0
2021-11-23 14:50:00,46.73,46.78,46.63,46.7,88940.0,46.73,46.78,46.63,46.7,88940.0
2021-11-23 15:00:00,46.7,46.75,46.6,46.71,117142.0,46.7,46.75,46.6,46.71,117142.0
2021-11-23 15:10:00,46.7,46.71,46.58,46.6,70811.0,46.7,46.71,46.58,46.6,70811.0
2021-11-23 15:20:00,46.61,46.67,46.51,46.52,111457.0,46.61,46.67,46.51,46.52,111457.0
2021-11-23 15:30:00,46.52,46.62,46.48,46.59,133170.0,46.52,46.62,46.48,46.59,133170.0
2021-11-23 15:40:00,46.59,46.67,46.56,46.61,155776.0,46.59,46.67,46.56,46.61,155776.0
2021-11-23 15:50:00,46.6,46.74,46.56,46.71,350627.0,46.6,46.74,46.56,46.71,350627.0
2021-11-24 09:30:00,46.22,46.39,45.8,46.24,418871.0,46.22,46.39,45.8,46.24,418871.0
2021-11-24 09:40:00,46.23,46.37,46.1,46.24,215281.0,46.23,46.37,46.1,46.24,215281.0
2021-11-24 09:50:00,46.24,46.81,46.21,46.73,266051.0,46.24,46.81,46.21,46.73,266051.0
2021-11-24 10:00:00,46.71,46.74,46.5,46.64,230356.0,46.71,46.74,46.5,46.64,230356.0
2021-11-24 10:10:00,46.64,46.94,46.64,46.83,172071.0,46.64,46.94,46.64,46.83,172071.0
2021-11-24 10:20:00,46.83,46.98,46.8,46.93,145519.0,46.83,46.98,46.8,46.93,145519.0
2021-11-24 10:30:00,46.94,47.13,46.9,47.03,176827.0,46.94,47.13,46.9,47.03,176827.0
2021-11-24 10:40:00,47.02,47.05,46.87,46.99,104755.0,47.02,47.05,46.87,46.99,104755.0
2021-11-24 10:50:00,47.0,47.1,46.91,46.98,91698.0,47.0,47.1,46.91,46.98,91698.0
2021-11-24 11:00:00,46.96,47.07,46.92,47.03,89726.0,46.96,47.07,46.92,47.03,89726.0
2021-11-24 11:10:00,47.02,47.08,46.86,46.96,104380.0,47.02,47.08,46.86,46.96,104380.0
2021-11-24 11:20:00,46.96,47.02,46.79,46.91,115557.0,46.96,47.02,46.79,46.91,115557.0
2021-11-24 11:30:00,46.93,46.96,46.79,46.86,70511.0,46.93,46.96,46.79,46.86,70511.0
2021-11-24 11:40:00,46.86,46.96,46.83,46.88,78229.0,46.86,46.96,46.83,46.88,78229.0
2021-11-24 11:50:00,46.89,46.91,46.79,46.81,46308.0,46.89,46.91,46.79,46.81,46308.0
2021-11-24 12:00:00,46.8,46.85,46.62,46.63,104143.0,46.8,46.85,46.62,46.63,104143.0
2021-11-24 12:10:00,46.62,46.71,46.57,46.66,128800.0,46.62,46.71,46.57,46.66,128800.0
2021-11-24 12:20:00,46.66,46.67,46.55,46.61,65697.0,46.66,46.67,46.55,46.61,65697.0
2021-11-24 12:30:00,46.62,46.73,46.61,46.68,118826.0,46.62,46.73,46.61,46.68,118826.0
2021-11-24 12:40:00,46.69,46.78,46.66,46.75,76530.0,46.69,46.78,46.66,46.75,76530.0
2021-11-24 12:50:00,46.75,46.77,46.65,46.71,148097.0,46.75,46.77,46.65,46.71,148097.0
2021-11-24 13:00:00,46.72,46.84,46.71,46.82,76623.0,46.72,46.84,46.71,46.82,76623.0
2021-11-24 13:10:00,46.83,46.93,46.82,46.9,49758.0,46.83,46.93,46.82,46.9,49758.0
2021-11-24 13:20:00,46.89,46.93,46.84,46.84,58157.0,46.89,46.93,46.84,46.84,58157.0
2021-11-24 13:30:00,46.85,46.9,46.76,46.78,91412.0,46.85,46.9,46.76,46.78,91412.0
2021-11-24 13:40:00,46.77,46.82,46.75,46.78,37617.0,46.77,46.82,46.75,46.78,37617.0
2021-11-24 13:50:00,46.78,46.79,46.7,46.7,42296.0,46.78,46.79,46.7,46.7,42296.0
2021-11-24 14:00:00,46.7,46.74,46.57,46.62,90300.0,46.7,46.74,46.57,46.62,90300.0
2021-11-24 14:10:00,46.62,46.69,46.54,46.68,86578.0,46.62,46.69,46.54,46.68,86578.0
2021-11-24 14:20:00,46.66,46.76,46.65,46.68,74797.0,46.66,46.76,46.65,46.68,74797.0
2021-11-24 14:30:00,46.69,46.76,46.66,46.68,59549.0,46.69,46.76,46.66,46.68,59549.0
2021-11-24 14:40:00,46.68,46.81,46.67,46.71,61138.0,46.68,46.81,46.67,46.71,61138.0
2021-11-24 14:50:00,46.71,46.73,46.68,46.72,66205.0,46.71,46.73,46.68,46.72,66205.0
2021-11-24 15:00:00,46.72,46.8,46.66,46.8,83069.0,46.72,46.8,46.66,46.8,83069.0
2021-11-24 15:10:00,46.8,46.84,46.77,46.78,75889.0,46.8,46.84,46.77,46.78,75889.0
2021-11-24 15:20:00,46.79,46.82,46.71,46.8,50600.0,46.79,46.82,46.71,46.8,50600.0
2021-11-24 15:30:00,46.79,46.83,46.68,46.83,119641.0,46.79,46.83,46.68,46.83,119641.0
2021-11-24 15:40:00,46.82,46.82,46.72,46.73,75691.0,46.82,46.82,46.72,46.73,75691.0
2021-11-24 15:50:00,46.73,46.8,46.67,46.73,326333.0,46.73,46.8,46.67,46.73,326333.0
2021-11-26 09:30:00,43.66,43.72,42.2,42.59,3808083.0,43.66,43.72,42.2,42.59,3808083.0
2021-11-26 09:40:00,42.59,42.61,42.0,42.3,2386067.0,42.59,42.61,42.0,42.3,2386067.0
2021-11-26 09:50:00,42.31,42.38,42.0,42.11,1330332.0,42.31,42.38,42.0,42.11,1330332.0
2021-11-26 10:00:00,42.11,42.18,41.68,41.71,1730767.0,42.11,42.18,41.68,41.71,1730767.0
2021-11-26 10:10:00,41.71,41.73,41.2,41.21,1678744.0,41.71,41.73,41.2,41.21,1678744.0
2021-11-26 10:20:00,41.21,41.41,41.12,41.26,1560901.0,41.21,41.41,41.12,41.26,1560901.0
2021-11-26 10:30:00,41.25,41.39,41.03,41.32,1142125.0,41.25,41.39,41.03,41.32,1142125.0
2021-11-26 10:40:00,41.33,41.36,40.83,41.08,1469367.0,41.33,41.36,40.83,41.08,1469367.0
2021-11-26 10:50:00,41.08,41.12,40.88,41.02,1030517.0,41.08,41.12,40.88,41.02,1030517.0
2021-11-26 11:00:00,41.02,41.05,40.8,41.03,1122358.0,41.02,41.05,40.8,41.03,1122358.0
2021-11-26 11:10:00,41.02,41.09,40.63,40.63,1280140.0,41.02,41.09,40.63,40.63,1280140.0
2021-11-26 11:20:00,40.63,40.65,40.41,40.46,1177120.0,40.63,40.65,40.41,40.46,1177120.0
2021-11-26 11:30:00,40.46,40.49,40.11,40.43,1567490.0,40.46,40.49,40.11,40.43,1567490.0
2021-11-26 11:40:00,40.43,40.53,40.26,40.44,970326.0,40.43,40.53,40.26,40.44,970326.0
2021-11-26 11:50:00,40.44,40.74,40.35,40.7,904645.0,40.44,40.74,40.35,40.7,904645.0
2021-11-26 12:00:00,40.68,41.5,40.68,41.5,1197600.0,40.68,41.5,40.68,41.5,1197600.0
2021-11-26 12:10:00,41.5,41.75,41.45,41.57,1186898.0,41.5,41.75,41.45,41.57,1186898.0
2021-11-26 12:20:00,41.57,42.13,41.5,42.05,1218633.0,41.57,42.13,41.5,42.05,1218633.0
2021-11-26 12:30:00,42.05,42.3,41.86,42.11,1528834.0,42.05,42.3,41.86,42.11,1528834.0
2021-11-26 12:40:00,42.11,42.18,41.89,41.9,1072486.0,42.11,42.18,41.89,41.9,1072486.0
2021-11-26 12:50:00,41.9,42.29,41.71,42.26,1996738.0,41.9,42.29,41.71,42.26,1996738.0
2021-11-29 09:30:00,43.25,44.11,43.01,43.38,1976044.0,43.25,44.11,43.01,43.38,1976044.0
2021-11-29 09:40:00,43.38,43.46,42.43,42.44,1199762.0,43.38,43.46,42.43,42.44,1199762.0
2021-11-29 09:50:00,42.43,42.98,42.4,42.89,766099.0,42.43,42.98,42.4,42.89,766099.0
2021-11-29 10:00:00,42.89,43.03,42.15,42.16,590152.0,42.89,43.03,42.15,42.16,590152.0
2021-11-29 10:10:00,42.16,42.57,42.02,42.46,787222.0,42.16,42.57,42.02,42.46,787222.0
2021-11-29 10:20:00,42.47,42.52,42.11,42.16,479115.0,42.47,42.52,42.11,42.16,479115.0
2021-11-29 10:30:00,42.16,42.17,41.8,41.84,551794.0,42.16,42.17,41.8,41.84,551794.0
2021-11-29 10:40:00,41.84,41.97,41.68,41.88,441002.0,41.84,41.97,41.68,41.88,441002.0
2021-11-29 10:50:00,41.88,42.2,41.82,42.13,280221.0,41.88,42.2,41.82,42.13,280221.0
2021-11-29 11:00:00,42.12,42.31,42.05,42.21,434932.0,42.12,42.31,42.05,42.21,434932.0
2021-11-29 11:10:00,42.21,42.23,41.92,42.09,414129.0,42.21,42.23,41.92,42.09,414129.0
2021-11-29 11:20:00,42.09,42.19,41.91,41.93,281087.0,42.09,42.19,41.91,41.93,281087.0
2021-11-29 11:30:00,41.93,41.97,41.81,41.86,281686.0,41.93,41.97,41.81,41.86,281686.0
2021-11-29 11:40:00,41.86,42.14,41.83,42.03,284625.0,41.86,42.14,41.83,42.03,284625.0
2021-11-29 11:50:00,42.03,42.03,41.91,41.98,144913.0,42.03,42.03,41.91,41.98,144913.0
2021-11-29 12:00:00,41.98,42.25,41.97,42.25,261988.0,41.98,42.25,41.97,42.25,261988.0
2021-11-29 12:10:00,42.25,42.39,42.19,42.33,342066.0,42.25,42.39,42.19,42.33,342066.0
2021-11-29 12:20:00,42.33,42.75,42.32,42.72,415326.0,42.33,42.75,42.32,42.72,415326.0
2021-11-29 12:30:00,42.72,42.89,42.71,42.79,350746.0,42.72,42.89,42.71,42.79,350746.0
2021-11-29 12:40:00,42.8,42.93,42.78,42.92,257624.0,42.8,42.93,42.78,42.92,257624.0
2021-11-29 12:50:00,42.92,42.98,42.85,42.91,287366.0,42.92,42.98,42.85,42.91,287366.0
2021-11-29 13:00:00,42.91,43.17,42.89,43.16,319343.0,42.91,43.17,42.89,43.16,319343.0
2021-11-29 13:10:00,43.16,43.17,42.95,42.96,277136.0,43.16,43.17,42.95,42.96,277136.0
2021-11-29 13:20:00,42.95,43.0,42.86,42.92,634404.0,42.95,43.0,42.86,42.92,634404.0
2021-11-29 13:30:00,42.92,43.01,42.81,42.81,167167.0,42.92,43.01,42.81,42.81,167167.0
2021-11-29 13:40:00,42.82,42.84,42.65,42.65,120629.0,42.82,42.84,42.65,42.65,120629.0
2021-11-29 13:50:00,42.66,42.79,42.64,42.78,170473.0,42.66,42.79,42.64,42.78,170473.0
2021-11-29 14:00:00,42.79,42.83,42.73,42.74,106856.0,42.79,42.83,42.73,42.74,106856.0
2021-11-29 14:10:00,42.73,42.84,42.73,42.77,151253.0,42.73,42.84,42.73,42.77,151253.0
2021-11-29 14:20:00,42.76,42.86,42.75,42.78,123023.0,42.76,42.86,42.75,42.78,123023.0
2021-11-29 14:30:00,42.78,42.84,42.57,42.59,202319.0,42.78,42.84,42.57,42.59,202319.0
2021-11-29 14:40:00,42.59,42.74,42.57,42.58,128376.0,42.59,42.74,42.57,42.58,128376.0
2021-11-29 14:50:00,42.58,42.58,42.43,42.44,232464.0,42.58,42.58,42.43,42.44,232464.0
2021-11-29 15:00:00,42.44,42.55,42.38,42.51,221664.0,42.44,42.55,42.38,42.51,221664.0
2021-11-29 15:10:00,42.51,42.6,42.49,42.5,156767.0,42.51,42.6,42.49,42.5,156767.0
2021-11-29 15:20:00,42.5,42.52,42.32,42.34,167810.0,42.5,42.52,42.32,42.34,167810.0
2021-11-29 15:30:00,42.34,42.66,42.33,42.6,362251.0,42.34,42.66,42.33,42.6,362251.0
2021-11-29 15:40:00,42.59,42.69,42.56,42.62,296992.0,42.59,42.69,42.56,42.62,296992.0
2021-11-29 15:50:00,42.61,42.63,42.53,42.54,634432.0,42.61,42.63,42.53,42.54,634432.0
2021-11-30 09:30:00,41.51,42.07,41.3,41.68,1144460.0,41.51,42.07,41.3,41.68,1144460.0
2021-11-30 09:40:00,41.68,42.12,41.59,41.76,489724.0,41.68,42.12,41.59,41.76,489724.0
2021-11-30 09:50:00,41.77,41.79,41.53,41.54,379093.0,41.77,41.79,41.53,41.54,379093.0
2021-11-30 10:00:00,41.54,41.75,41.41,41.49,443027.0,41.54,41.75,41.41,41.49,443027.0
2021-11-30 10:10:00,41.5,41.62,41.33,41.4,390796.0,41.5,41.62,41.33,41.4,390796.0
2021-11-30 10:20:00,41.4,41.72,41.33,41.72,300842.0,41.4,41.72,41.33,41.72,300842.0
2021-11-30 10:30:00,41.72,41.99,41.65,41.7,382846.0,41.72,41.99,41.65,41.7,382846.0
2021-11-30 10:40:00,41.7,41.77,41.46,41.47,311702.0,41.7,41.77,41.46,41.47,311702.0
2021-11-30 10:50:00,41.47,41.56,41.26,41.27,365574.0,41.47,41.56,41.26,41.27,365574.0
2021-11-30 11:00:00,41.28,41.45,41.18,41.29,324744.0,41.28,41.45,41.18,41.29,324744.0
2021-11-30 11:10:00,41.29,41.54,41.21,41.51,230453.0,41.29,41.54,41.21,41.51,230453.0
2021-11-30 11:20:00,41.52,41.57,41.16,41.21,193880.0,41.52,41.57,41.16,41.21,193880.0
2021-11-30 11:30:00,41.2,41.27,41.02,41.13,283855.0,41.2,41.27,41.02,41.13,283855.0
2021-11-30 11:40:00,41.12,41.17,40.91,41.0,389182.0,41.12,41.17,40.91,41.0,389182.0
2021-11-30 11:50:00,41.01,41.05,40.84,40.98,296835.0,41.01,41.05,40.84,40.98,296835.0
2021-11-30 12:00:00,40.99,40.99,40.67,40.7,309725.0,40.99,40.99,40.67,40.7,309725.0
2021-11-30 12:10:00,40.72,41.05,40.67,41.04,252146.0,40.72,41.05,40.67,41.04,252146.0
2021-11-30 12:20:00,41.06,41.25,40.96,41.23,224380.0,41.06,41.25,40.96,41.23,224380.0
2021-11-30 12:30:00,41.24,41.45,41.14,41.15,237845.0,41.24,41.45,41.14,41.15,237845.0
2021-11-30 12:40:00,41.16,41.29,41.05,41.21,187351.0,41.16,41.29,41.05,41.21,187351.0
2021-11-30 12:50:00,41.22,41.33,41.08,41.12,134619.0,41.22,41.33,41.08,41.12,134619.0
2021-11-30 13:00:00,41.13,41.16,40.96,41.07,150552.0,41.13,41.16,40.96,41.07,150552.0
2021-11-30 13:10:00,41.04,41.19,41.01,41.05,130965.0,41.04,41.19,41.01,41.05,130965.0
2021-11-30 13:20:00,41.05,41.23,40.99,41.0,165096.0,41.05,41.23,40.99,41.0,165096.0
2021-11-30 13:30:00,41.0,41.22,40.99,41.2,182769.0,41.0,41.22,40.99,41.2,182769.0
2021-11-30 13:40:00,41.19,41.33,41.16,41.17,107546.0,41.19,41.33,41.16,41.17,107546.0
2021-11-30 13:50:00,41.17,41.38,41.16,41.38,117250.0,41.17,41.38,41.16,41.38,117250.0
2021-11-30 14:00:00,41.37,41.57,41.37,41.55,223944.0,41.37,41.57,41.37,41.55,223944.0
2021-11-30 14:10:00,41.55,41.65,41.53,41.56,180542.0,41.55,41.65,41.53,41.56,180542.0
2021-11-30 14:20:00,41.57,41.59,41.41,41.44,131754.0,41.57,41.59,41.41,41.44,131754.0
2021-11-30 14:30:00,41.44,41.6,41.41,41.59,102586.0,41.44,41.6,41.41,41.59,102586.0
2021-11-30 14:40:00,41.6,41.7,41.48,41.5,237006.0,41.6,41.7,41.48,41.5,237006.0
2021-11-30 14:50:00,41.5,41.83,41.5,41.83,315802.0,41.5,41.83,41.5,41.83,315802.0
2021-11-30 15:00:00,41.83,42.14,41.82,42.05,447584.0,41.83,42.14,41.82,42.05,447584.0
2021-11-30 15:10:00,42.06,42.22,41.99,42.19,482734.0,42.06,42.22,41.99,42.19,482734.0
2021-11-30 15:20:00,42.19,42.22,41.96,42.0,317055.0,42.19,42.22,41.96,42.0,317055.0
2021-11-30 15:30:00,42.0,42.23,41.99,42.18,302553.0,42.0,42.23,41.99,42.18,302553.0
2021-11-30 15:40:00,42.18,42.29,42.1,42.17,300456.0,42.18,42.29,42.1,42.17,300456.0
2021-11-30 15:50:00,42.17,42.34,42.1,42.25,798538.0,42.17,42.34,42.1,42.25,798538.0
2021-12-01 09:30:00,43.03,43.57,43.0,43.09,1702332.0,43.03,43.57,43.0,43.09,1702332.0
2021-12-01 09:40:00,43.1,43.3,42.59,42.98,608162.0,43.1,43.3,42.59,42.98,608162.0
2021-12-01 09:50:00,42.99,43.06,42.7,43.05,581189.0,42.99,43.06,42.7,43.05,581189.0
2021-12-01 10:00:00,43.05,43.08,42.88,43.0,320372.0,43.05,43.08,42.88,43.0,320372.0
2021-12-01 10:10:00,42.99,43.26,42.91,42.96,677354.0,42.99,43.26,42.91,42.96,677354.0
2021-12-01 10:20:00,42.95,42.96,42.72,42.82,294968.0,42.95,42.96,42.72,42.82,294968.0
2021-12-01 10:30:00,42.8,43.01,42.51,42.52,428439.0,42.8,43.01,42.51,42.52,428439.0
2021-12-01 10:40:00,42.52,42.77,42.51,42.76,337605.0,42.52,42.77,42.51,42.76,337605.0
2021-12-01 10:50:00,42.77,42.82,42.55,42.63,219679.0,42.77,42.82,42.55,42.63,219679.0
2021-12-01 11:00:00,42.63,42.7,42.46,42.52,250305.0,42.63,42.7,42.46,42.52,250305.0
2021-12-01 11:10:00,42.53,42.57,42.41,42.49,251584.0,42.53,42.57,42.41,42.49,251584.0
2021-12-01 11:20:00,42.48,42.57,42.37,42.43,228958.0,42.48,42.57,42.37,42.43,228958.0
2021-12-01 11:30:00,42.43,42.58,42.0,42.02,496912.0,42.43,42.58,42.0,42.02,496912.0
2021-12-01 11:40:00,42.03,42.11,41.58,41.66,799872.0,42.03,42.11,41.58,41.66,799872.0
2021-12-01 11:50:00,41.66,41.73,41.24,41.35,1146757.0,41.66,41.73,41.24,41.35,1146757.0
2021-12-01 12:00:00,41.37,41.57,41.26,41.56,425780.0,41.37,41.57,41.26,41.56,425780.0
2021-12-01 12:10:00,41.57,41.71,41.48,41.66,251550.0,41.57,41.71,41.48,41.66,251550.0
2021-12-01 12:20:00,41.66,41.75,41.4,41.46,338682.0,41.66,41.75,41.4,41.46,338682.0
2021-12-01 12:30:00,41.47,41.59,41.23,41.41,390471.0,41.47,41.59,41.23,41.41,390471.0
2021-12-01 12:40:00,41.4,41.43,41.16,41.18,174081.0,41.4,41.43,41.16,41.18,174081.0
2021-12-01 12:50:00,41.16,41.16,40.65,40.67,862570.0,41.16,41.16,40.65,40.67,862570.0
2021-12-01 13:00:00,40.67,40.81,40.56,40.62,434142.0,40.67,40.81,40.56,40.62,434142.0
2021-12-01 13:10:00,40.6,40.63,40.31,40.49,646853.0,40.6,40.63,40.31,40.49,646853.0
2021-12-01 13:20:00,40.49,40.6,40.36,40.45,437540.0,40.49,40.6,40.36,40.45,437540.0
2021-12-01 13:30:00,40.45,40.59,40.39,40.46,298026.0,40.45,40.59,40.39,40.46,298026.0
2021-12-01 13:40:00,40.47,40.5,39.81,39.87,958605.0,40.47,40.5,39.81,39.87,958605.0
2021-12-01 13:50:00,39.88,40.32,39.87,40.28,689718.0,39.88,40.32,39.87,40.28,689718.0
2021-12-01 14:00:00,40.27,40.45,40.07,40.09,471151.0,40.27,40.45,40.07,40.09,471151.0
2021-12-01 14:10:00,40.11,40.12,39.53,39.55,817667.0,40.11,40.12,39.53,39.55,817667.0
2021-12-01 14:20:00,39.56,39.95,39.47,39.86,638101.0,39.56,39.95,39.47,39.86,638101.0
2021-12-01 14:30:00,39.84,40.05,39.78,39.88,734729.0,39.84,40.05,39.78,39.88,734729.0
2021-12-01 14:40:00,39.88,39.89,39.61,39.75,553525.0,39.88,39.89,39.61,39.75,553525.0
2021-12-01 14:50:00,39.75,39.84,39.48,39.49,612236.0,39.75,39.84,39.48,39.49,612236.0
2021-12-01 15:00:00,39.5,39.6,39.2,39.22,603165.0,39.5,39.6,39.2,39.22,603165.0
2021-12-01 15:10:00,39.22,39.44,39.11,39.11,491046.0,39.22,39.44,39.11,39.11,491046.0
2021-12-01 15:20:00,39.11,39.28,38.88,39.1,783511.0,39.11,39.28,38.88,39.1,783511.0
2021-12-01 15:30:00,39.09,39.45,39.02,39.4,828322.0,39.09,39.45,39.02,39.4,828322.0
2021-12-01 15:40:00,39.4,39.66,39.28,39.31,837514.0,39.4,39.66,39.28,39.31,837514.0
2021-12-01 15:50:00,39.3,39.35,39.0,39.07,1682370.0,39.3,39.35,39.0,39.07,1682370.0
2021-12-02 09:30:00,39.77,39.8,38.9,39.73,1307105.0,39.77,39.8,38.9,39.73,1307105.0
2021-12-02 09:40:00,39.72,40.33,39.63,40.17,927616.0,39.72,40.33,39.63,40.17,927616.0
2021-12-02 09:50:00,40.19,40.48,40.06,40.48,589949.0,40.19,40.48,40.06,40.48,589949.0
2021-12-02 10:00:00,40.49,40.56,40.1,40.12,683259.0,40.49,40.56,40.1,40.12,683259.0
2021-12-02 10:10:00,40.14,40.43,39.99,40.0,715686.0,40.14,40.43,39.99,40.0,715686.0
2021-12-02 10:20:00,40.0,40.41,39.84,40.31,410785.0,40.0,40.41,39.84,40.31,410785.0
2021-12-02 10:30:00,40.3,40.39,39.66,39.75,538955.0,40.3,40.39,39.66,39.75,538955.0
2021-12-02 10:40:00,39.75,39.94,39.61,39.93,420025.0,39.75,39.94,39.61,39.93,420025.0
2021-12-02 10:50:00,39.95,40.38,39.85,40.37,319392.0,39.95,40.38,39.85,40.37,319392.0
2021-12-02 11:00:00,40.37,40.41,40.09,40.33,260043.0,40.37,40.41,40.09,40.33,260043.0
2021-12-02 11:10:00,40.34,40.38,40.19,40.34,267651.0,40.34,40.38,40.19,40.34,267651.0
2021-12-02 11:20:00,40.33,41.22,40.32,41.07,1339023.0,40.33,41.22,40.32,41.07,1339023.0
2021-12-02 11:30:00,41.09,41.19,40.83,40.85,640554.0,41.09,41.19,40.83,40.85,640554.0
2021-12-02 11:40:00,40.84,41.04,40.79,40.98,378061.0,40.84,41.04,40.79,40.98,378061.0
2021-12-02 11:50:00,40.97,41.07,40.82,40.9,345686.0,40.97,41.07,40.82,40.9,345686.0
2021-12-02 12:00:00,40.92,40.93,40.64,40.79,272563.0,40.92,40.93,40.64,40.79,272563.0
2021-12-02 12:10:00,40.8,41.12,40.79,41.05,369500.0,40.8,41.12,40.79,41.05,369500.0
2021-12-02 12:20:00,41.05,41.25,41.03,41.1,450386.0,41.05,41.25,41.03,41.1,450386.0
2021-12-02 12:30:00,41.11,41.2,40.95,40.95,288265.0,41.11,41.2,40.95,40.95,288265.0
2021-12-02 12:40:00,40.97,41.18,40.97,41.15,185769.0,40.97,41.18,40.97,41.15,185769.0
2021-12-02 12:50:00,41.14,41.42,41.08,41.34,415351.0,41.14,41.42,41.08,41.34,415351.0
2021-12-02 13:00:00,41.36,41.56,41.26,41.5,975201.0,41.36,41.56,41.26,41.5,975201.0
2021-12-02 13:10:00,41.5,41.5,41.22,41.26,443920.0,41.5,41.5,41.22,41.26,443920.0
2021-12-02 13:20:00,41.27,41.31,41.02,41.07,365402.0,41.27,41.31,41.02,41.07,365402.0
2021-12-02 13:30:00,41.1,41.27,40.98,41.23,305304.0,41.1,41.27,40.98,41.23,305304.0
2021-12-02 13:40:00,41.23,41.32,41.15,41.25,268418.0,41.23,41.32,41.15,41.25,268418.0
2021-12-02 13:50:00,41.24,41.67,41.17,41.66,309495.0,41.24,41.67,41.17,41.66,309495.0
2021-12-02 14:00:00,41.66,42.02,41.65,41.87,862814.0,41.66,42.02,41.65,41.87,862814.0
2021-12-02 14:10:00,41.87,42.04,41.71,41.75,533147.0,41.87,42.04,41.71,41.75,533147.0
2021-12-02 14:20:00,41.75,41.81,41.57,41.78,315042.0,41.75,41.81,41.57,41.78,315042.0
2021-12-02 14:30:00,41.78,41.81,41.64,41.69,240033.0,41.78,41.81,41.64,41.69,240033.0
2021-12-02 14:40:00,41.69,41.7,41.41,41.41,263013.0,41.69,41.7,41.41,41.41,263013.0
2021-12-02 14:50:00,41.43,41.5,41.3,41.34,285770.0,41.43,41.5,41.3,41.34,285770.0
2021-12-02 15:00:00,41.35,41.65,41.34,41.58,230875.0,41.35,41.65,41.34,41.58,230875.0
2021-12-02 15:10:00,41.59,41.59,41.35,41.38,199588.0,41.59,41.59,41.35,41.38,199588.0
2021-12-02 15:20:00,41.37,41.56,41.3,41.41,290936.0,41.37,41.56,41.3,41.41,290936.0
2021-12-02 15:30:00,41.41,41.62,41.4,41.6,246748.0,41.41,41.62,41.4,41.6,246748.0
2021-12-02 15:40:00,41.59,41.73,41.55,41.68,382502.0,41.59,41.73,41.55,41.68,382502.0
2021-12-02 15:50:00,41.68,41.72,41.5,41.68,1377845.0,41.68,41.72,41.5,41.68,1377845.0
2021-12-03 09:30:00,41.16,41.4,40.38,40.49,821810.0,41.16,41.4,40.38,40.49,821810.0
2021-12-03 09:40:00,40.5,40.71,40.18,40.41,699467.0,40.5,40.71,40.18,40.41,699467.0
2021-12-03 09:50:00,40.43,40.61,40.16,40.26,516702.0,40.43,40.61,40.16,40.26,516702.0
2021-12-03 10:00:00,40.27,40.52,40.08,40.08,443619.0,40.27,40.52,40.08,40.08,443619.0
2021-12-03 10:10:00,40.07,40.59,40.03,40.48,418158.0,40.07,40.59,40.03,40.48,418158.0
2021-12-03 10:20:00,40.5,40.82,40.44,40.69,344994.0,40.5,40.82,40.44,40.69,344994.0
2021-12-03 10:30:00,40.68,40.71,40.4,40.61,267318.0,40.68,40.71,40.4,40.61,267318.0
2021-12-03 10:40:00,40.59,40.6,40.1,40.21,361207.0,40.59,40.6,40.1,40.21,361207.0
2021-12-03 10:50:00,40.21,40.57,40.14,40.41,300500.0,40.21,40.57,40.14,40.41,300500.0
2021-12-03 11:00:00,40.41,40.69,40.39,40.6,262936.0,40.41,40.69,40.39,40.6,262936.0
2021-12-03 11:10:00,40.6,40.77,40.42,40.43,320183.0,40.6,40.77,40.42,40.43,320183.0
2021-12-03 11:20:00,40.42,40.78,40.4,40.76,286169.0,40.42,40.78,40.4,40.76,286169.0
2021-12-03 11:30:00,40.75,41.59,40.69,41.48,813312.0,40.75,41.59,40.69,41.48,813312.0
2021-12-03 11:40:00,41.48,41.49,40.91,40.98,512891.0,41.48,41.49,40.91,40.98,512891.0
2021-12-03 11:50:00,40.97,40.97,40.36,40.39,390711.0,40.97,40.97,40.36,40.39,390711.0
2021-12-03 12:00:00,40.41,40.63,40.35,40.54,306070.0,40.41,40.63,40.35,40.54,306070.0
2021-12-03 12:10:00,40.54,40.94,40.54,40.82,309113.0,40.54,40.94,40.54,40.82,309113.0
2021-12-03 12:20:00,40.83,40.94,40.66,40.67,230327.0,40.83,40.94,40.66,40.67,230327.0
2021-12-03 12:30:00,40.67,40.91,40.52,40.91,262194.0,40.67,40.91,40.52,40.91,262194.0
2021-12-03 12:40:00,40.91,41.11,40.85,40.99,244964.0,40.91,41.11,40.85,40.99,244964.0
2021-12-03 12:50:00,40.96,41.02,40.64,40.77,161704.0,40.96,41.02,40.64,40.77,161704.0
2021-12-03 13:00:00,40.74,40.78,40.6,40.72,186853.0,40.74,40.78,40.6,40.72,186853.0
2021-12-03 13:10:00,40.72,40.78,40.6,40.7,179547.0,40.72,40.78,40.6,40.7,179547.0
2021-12-03 13:20:00,40.71,40.76,40.52,40.53,181362.0,40.71,40.76,40.52,40.53,181362.0
2021-12-03 13:30:00,40.53,40.57,40.11,40.19,280890.0,40.53,40.57,40.11,40.19,280890.0
2021-12-03 13:40:00,40.19,40.35,40.15,40.27,232261.0,40.19,40.35,40.15,40.27,232261.0
2021-12-03 13:50:00,40.27,40.29,40.08,40.11,200968.0,40.27,40.29,40.08,40.11,200968.0
2021-12-03 14:00:00,40.1,40.15,39.87,39.9,508345.0,40.1,40.15,39.87,39.9,508345.0
2021-12-03 14:10:00,39.93,40.06,39.76,39.77,278445.0,39.93,40.06,39.76,39.77,278445.0
2021-12-03 14:20:00,39.78,40.11,39.7,40.06,429615.0,39.78,40.11,39.7,40.06,429615.0
2021-12-03 14:30:00,40.06,40.12,39.88,39.97,229478.0,40.06,40.12,39.88,39.97,229478.0
2021-12-03 14:40:00,39.96,40.18,39.92,40.02,265996.0,39.96,40.18,39.92,40.02,265996.0
2021-12-03 14:50:00,40.02,40.21,40.0,40.1,231143.0,40.02,40.21,40.0,40.1,231143.0
2021-12-03 15:00:00,40.08,40.18,39.95,40.0,306268.0,40.08,40.18,39.95,40.0,306268.0
2021-12-03 15:10:00,40.01,40.26,39.99,40.23,248255.0,40.01,40.26,39.99,40.23,248255.0
2021-12-03 15:20:00,40.25,40.44,40.25,40.32,294736.0,40.25,40.44,40.25,40.32,294736.0
2021-12-03 15:30:00,40.32,40.57,40.27,40.37,410337.0,40.32,40.57,40.27,40.37,410337.0
2021-12-03 15:40:00,40.37,40.43,40.26,40.38,419064.0,40.37,40.43,40.26,40.38,419064.0
2021-12-03 15:50:00,40.39,40.68,40.28,40.6,821902.0,40.39,40.68,40.28,40.6,821902.0
2021-12-06 09:30:00,41.58,42.71,41.53,41.95,1644788.0,41.58,42.71,41.53,41.95,1644788.0
2021-12-06 09:40:00,41.96,42.78,41.84,42.64,1086619.0,41.96,42.78,41.84,42.64,1086619.0
2021-12-06 09:50:00,42.65,43.0,42.57,42.96,922428.0,42.65,43.0,42.57,42.96,922428.0
2021-12-06 10:00:00,42.97,43.58,42.95,43.56,1504924.0,42.97,43.58,42.95,43.56,1504924.0
2021-12-06 10:10:00,43.55,43.62,43.21,43.36,664485.0,43.55,43.62,43.21,43.36,664485.0
2021-12-06 10:20:00,43.35,44.06,43.29,44.05,1333239.0,43.35,44.06,43.29,44.05,1333239.0
2021-12-06 10:30:00,44.05,44.35,43.82,44.01,910963.0,44.05,44.35,43.82,44.01,910963.0
2021-12-06 10:40:00,44.02,44.39,43.74,44.37,1029788.0,44.02,44.39,43.74,44.37,1029788.0
2021-12-06 10:50:00,44.38,44.39,44.07,44.37,685788.0,44.38,44.39,44.07,44.37,685788.0
2021-12-06 11:00:00,44.37,44.38,44.03,44.3,322805.0,44.37,44.38,44.03,44.3,322805.0
2021-12-06 11:10:00,44.31,44.57,44.12,44.48,566541.0,44.31,44.57,44.12,44.48,566541.0
2021-12-06 11:20:00,44.48,44.57,44.29,44.54,337985.0,44.48,44.57,44.29,44.54,337985.0
2021-12-06 11:30:00,44.55,45.09,44.53,45.0,1090793.0,44.55,45.09,44.53,45.0,1090793.0
2021-12-06 11:40:00,45.01,45.15,44.76,44.85,1116525.0,45.01,45.15,44.76,44.85,1116525.0
2021-12-06 11:50:00,44.86,45.1,44.78,44.98,455287.0,44.86,45.1,44.78,44.98,455287.0
2021-12-06 12:00:00,44.99,45.0,44.62,44.83,301312.0,44.99,45.0,44.62,44.83,301312.0
2021-12-06 12:10:00,44.83,45.03,44.7,45.02,341682.0,44.83,45.03,44.7,45.02,341682.0
2021-12-06 12:20:00,45.01,45.14,44.82,44.83,510638.0,45.01,45.14,44.82,44.83,510638.0
2021-12-06 12:30:00,44.82,44.92,44.57,44.74,449075.0,44.82,44.92,44.57,44.74,449075.0
2021-12-06 12:40:00,44.73,44.95,44.72,44.89,211307.0,44.73,44.95,44.72,44.89,211307.0
2021-12-06 12:50:00,44.87,45.19,44.86,45.19,520294.0,44.87,45.19,44.86,45.19,520294.0
2021-12-06 13:00:00,45.2,45.3,45.11,45.29,375849.0,45.2,45.3,45.11,45.29,375849.0
2021-12-06 13:10:00,45.3,45.41,45.15,45.27,375916.0,45.3,45.41,45.15,45.27,375916.0
2021-12-06 13:20:00,45.29,45.3,45.14,45.14,249623.0,45.29,45.3,45.14,45.14,249623.0
2021-12-06 13:30:00,45.15,45.16,44.87,44.99,289557.0,45.15,45.16,44.87,44.99,289557.0
2021-12-06 13:40:00,44.98,45.02,44.79,45.01,267578.0,44.98,45.02,44.79,45.01,267578.0
2021-12-06 13:50:00,45.0,45.0,44.71,44.81,294211.0,45.0,45.0,44.71,44.81,294211.0
2021-12-06 14:00:00,44.81,45.04,44.8,44.89,292929.0,44.81,45.04,44.8,44.89,292929.0
2021-12-06 14:10:00,44.9,45.03,44.86,45.0,232904.0,44.9,45.03,44.86,45.0,232904.0
2021-12-06 14:20:00,45.0,45.23,44.99,45.15,261141.0,45.0,45.23,44.99,45.15,261141.0
2021-12-06 14:30:00,45.14,45.19,44.8,44.86,207912.0,45.14,45.19,44.8,44.86,207912.0
2021-12-06 14:40:00,44.87,44.88,44.46,44.56,350477.0,44.87,44.88,44.46,44.56,350477.0
2021-12-06 14:50:00,44.57,44.57,44.2,44.24,448409.0,44.57,44.57,44.2,44.24,448409.0
2021-12-06 15:00:00,44.23,44.45,44.12,44.38,427801.0,44.23,44.45,44.12,44.38,427801.0
2021-12-06 15:10:00,44.38,44.45,44.18,44.26,395626.0,44.38,44.45,44.18,44.26,395626.0
2021-12-06 15:20:00,44.25,44.25,44.04,44.2,397933.0,44.25,44.25,44.04,44.2,397933.0
2021-12-06 15:30:00,44.2,44.27,43.9,44.11,486920.0,44.2,44.27,43.9,44.11,486920.0
2021-12-06 15:40:00,44.1,44.1,43.79,43.86,638836.0,44.1,44.1,43.79,43.86,638836.0
2021-12-06 15:50:00,43.85,44.11,43.8,43.99,1166033.0,43.85,44.11,43.8,43.99,1166033.0
2021-12-07 09:30:00,44.97,45.46,44.39,44.45,1363309.0,44.97,45.46,44.39,44.45,1363309.0
2021-12-07 09:40:00,44.46,44.8,44.24,44.55,582979.0,44.46,44.8,44.24,44.55,582979.0
2021-12-07 09:50:00,44.54,44.83,44.52,44.75,371935.0,44.54,44.83,44.52,44.75,371935.0
2021-12-07 10:00:00,44.76,45.04,44.52,45.03,413539.0,44.76,45.04,44.52,45.03,413539.0
2021-12-07 10:10:00,45.02,45.02,44.75,44.86,423474.0,45.02,45.02,44.75,44.86,423474.0
2021-12-07 10:20:00,44.87,44.92,44.58,44.63,307071.0,44.87,44.92,44.58,44.63,307071.0
2021-12-07 10:30:00,44.64,44.85,44.57,44.63,267070.0,44.64,44.85,44.57,44.63,267070.0
2021-12-07 10:40:00,44.62,44.68,44.49,44.55,296959.0,44.62,44.68,44.49,44.55,296959.0
2021-12-07 10:50:00,44.55,44.72,44.51,44.71,368781.0,44.55,44.72,44.51,44.71,368781.0
2021-12-07 11:00:00,44.72,44.85,44.6,44.65,210717.0,44.72,44.85,44.6,44.65,210717.0
2021-12-07 11:10:00,44.65,44.65,44.35,44.37,264444.0,44.65,44.65,44.35,44.37,264444.0
2021-12-07 11:20:00,44.36,44.45,44.27,44.32,288275.0,44.36,44.45,44.27,44.32,288275.0
2021-12-07 11:30:00,44.32,44.42,44.24,44.25,306926.0,44.32,44.42,44.24,44.25,306926.0
2021-12-07 11:40:00,44.24,44.3,44.07,44.09,271643.0,44.24,44.3,44.07,44.09,271643.0
2021-12-07 11:50:00,44.1,44.15,43.97,44.05,339605.0,44.1,44.15,43.97,44.05,339605.0
2021-12-07 12:00:00,44.05,44.21,44.03,44.15,217462.0,44.05,44.21,44.03,44.15,217462.0
2021-12-07 12:10:00,44.15,44.25,44.02,44.05,228084.0,44.15,44.25,44.02,44.05,228084.0
2021-12-07 12:20:00,44.05,44.32,44.04,44.24,142214.0,44.05,44.32,44.04,44.24,142214.0
2021-12-07 12:30:00,44.24,44.3,44.14,44.16,133984.0,44.24,44.3,44.14,44.16,133984.0
2021-12-07 12:40:00,44.16,44.33,44.14,44.19,137208.0,44.16,44.33,44.14,44.19,137208.0
2021-12-07 12:50:00,44.19,44.26,44.09,44.18,118179.0,44.19,44.26,44.09,44.18,118179.0
2021-12-07 13:00:00,44.18,44.18,43.87,43.88,303635.0,44.18,44.18,43.87,43.88,303635.0
2021-12-07 13:10:00,43.88,44.07,43.78,44.05,221717.0,43.88,44.07,43.78,44.05,221717.0
2021-12-07 13:20:00,44.05,44.09,43.93,44.09,140424.0,44.05,44.09,43.93,44.09,140424.0
2021-12-07 13:30:00,44.09,44.16,44.06,44.08,138308.0,44.09,44.16,44.06,44.08,138308.0
2021-12-07 13:40:00,44.08,44.24,44.06,44.22,132575.0,44.08,44.24,44.06,44.22,132575.0
2021-12-07 13:50:00,44.22,44.29,44.15,44.24,143252.0,44.22,44.29,44.15,44.24,143252.0
2021-12-07 14:00:00,44.24,44.35,44.18,44.26,122153.0,44.24,44.35,44.18,44.26,122153.0
2021-12-07 14:10:00,44.27,44.27,44.03,44.07,102377.0,44.27,44.27,44.03,44.07,102377.0
2021-12-07 14:20:00,44.07,44.16,44.05,44.08,84687.0,44.07,44.16,44.05,44.08,84687.0
2021-12-07 14:30:00,44.08,44.36,44.02,44.32,200277.0,44.08,44.36,44.02,44.32,200277.0
2021-12-07 14:40:00,44.32,44.33,44.08,44.12,217401.0,44.32,44.33,44.08,44.12,217401.0
2021-12-07 14:50:00,44.12,44.27,44.09,44.21,172976.0,44.12,44.27,44.09,44.21,172976.0
2021-12-07 15:00:00,44.21,44.34,44.2,44.21,193846.0,44.21,44.34,44.2,44.21,193846.0
2021-12-07 15:10:00,44.21,44.23,44.02,44.1,237762.0,44.21,44.23,44.02,44.1,237762.0
2021-12-07 15:20:00,44.1,44.12,43.6,43.6,488064.0,44.1,44.12,43.6,43.6,488064.0
2021-12-07 15:30:00,43.61,43.64,43.07,43.1,1289586.0,43.61,43.64,43.07,43.1,1289586.0
2021-12-07 15:40:00,43.11,43.3,43.04,43.27,1246455.0,43.11,43.3,43.04,43.27,1246455.0
2021-12-07 15:50:00,43.26,43.45,42.98,43.41,1403108.0,43.26,43.45,42.98,43.41,1403108.0
2021-12-08 09:30:00,43.74,44.29,43.59,44.03,789236.0,43.74,44.29,43.59,44.03,789236.0
2021-12-08 09:40:00,44.02,45.24,43.87,45.12,1794856.0,44.02,45.24,43.87,45.12,1794856.0
2021-12-08 09:50:00,45.1,45.68,45.08,45.56,2092799.0,45.1,45.68,45.08,45.56,2092799.0
2021-12-08 10:00:00,45.54,45.99,45.5,45.66,1073801.0,45.54,45.99,45.5,45.66,1073801.0
2021-12-08 10:10:00,45.67,46.33,45.58,46.14,1752163.0,45.67,46.33,45.58,46.14,1752163.0
2021-12-08 10:20:00,46.14,46.6,46.09,46.13,1632775.0,46.14,46.6,46.09,46.13,1632775.0
2021-12-08 10:30:00,46.13,46.54,45.93,46.18,731470.0,46.13,46.54,45.93,46.18,731470.0
2021-12-08 10:40:00,46.17,46.19,45.69,46.01,799171.0,46.17,46.19,45.69,46.01,799171.0
2021-12-08 10:50:00,46.02,46.28,45.85,46.1,545237.0,46.02,46.28,45.85,46.1,545237.0
2021-12-08 11:00:00,46.1,46.2,45.8,45.83,428711.0,46.1,46.2,45.8,45.83,428711.0
2021-12-08 11:10:00,45.83,46.05,45.65,45.73,363431.0,45.83,46.05,45.65,45.73,363431.0
2021-12-08 11:20:00,45.73,45.93,45.66,45.72,363395.0,45.73,45.93,45.66,45.72,363395.0
2021-12-08 11:30:00,45.71,46.02,45.68,45.98,317590.0,45.71,46.02,45.68,45.98,317590.0
2021-12-08 11:40:00,45.98,46.04,45.84,46.02,198800.0,45.98,46.04,45.84,46.02,198800.0
2021-12-08 11:50:00,46.02,46.07,45.68,45.78,164410.0,46.02,46.07,45.68,45.78,164410.0
2021-12-08 12:00:00,45.78,45.98,45.74,45.76,184322.0,45.78,45.98,45.74,45.76,184322.0
2021-12-08 12:10:00,45.79,45.98,45.71,45.78,270646.0,45.79,45.98,45.71,45.78,270646.0
2021-12-08 12:20:00,45.8,45.91,45.67,45.79,206763.0,45.8,45.91,45.67,45.79,206763.0
2021-12-08 12:30:00,45.78,45.94,45.63,45.65,153409.0,45.78,45.94,45.63,45.65,153409.0
2021-12-08 12:40:00,45.65,45.78,45.52,45.78,421218.0,45.65,45.78,45.52,45.78,421218.0
2021-12-08 12:50:00,45.79,45.79,45.6,45.66,153682.0,45.79,45.79,45.6,45.66,153682.0
2021-12-08 13:00:00,45.66,45.73,45.32,45.36,402997.0,45.66,45.73,45.32,45.36,402997.0
2021-12-08 13:10:00,45.36,45.59,45.28,45.59,379856.0,45.36,45.59,45.28,45.59,379856.0
2021-12-08 13:20:00,45.59,45.64,45.4,45.42,183945.0,45.59,45.64,45.4,45.42,183945.0
2021-12-08 13:30:00,45.42,45.54,45.4,45.51,89588.0,45.42,45.54,45.4,45.51,89588.0
2021-12-08 13:40:00,45.51,45.6,45.43,45.54,139388.0,45.51,45.6,45.43,45.54,139388.0
2021-12-08 13:50:00,45.55,45.59,45.23,45.23,140500.0,45.55,45.59,45.23,45.23,140500.0
2021-12-08 14:00:00,45.23,45.46,45.18,45.36,216908.0,45.23,45.46,45.18,45.36,216908.0
2021-12-08 14:10:00,45.37,45.41,45.17,45.29,176725.0,45.37,45.41,45.17,45.29,176725.0
2021-12-08 14:20:00,45.29,45.41,45.07,45.15,251442.0,45.29,45.41,45.07,45.15,251442.0
2021-12-08 14:30:00,45.16,45.36,45.1,45.25,157429.0,45.16,45.36,45.1,45.25,157429.0
2021-12-08 14:40:00,45.26,45.3,45.08,45.11,133759.0,45.26,45.3,45.08,45.11,133759.0
2021-12-08 14:50:00,45.1,45.24,45.1,45.2,173083.0,45.1,45.24,45.1,45.2,173083.0
2021-12-08 15:00:00,45.19,45.24,45.03,45.07,278587.0,45.19,45.24,45.03,45.07,278587.0
2021-12-08 15:10:00,45.07,45.21,45.06,45.11,213055.0,45.07,45.21,45.06,45.11,213055.0
2021-12-08 15:20:00,45.12,45.28,45.02,45.18,326756.0,45.12,45.28,45.02,45.18,326756.0
2021-12-08 15:30:00,45.17,45.29,45.11,45.23,329118.0,45.17,45.29,45.11,45.23,329118.0
2021-12-08 15:40:00,45.24,45.33,45.09,45.11,481135.0,45.24,45.33,45.09,45.11,481135.0
2021-12-08 15:50:00,45.12,45.31,45.12,45.27,924512.0,45.12,45.31,45.12,45.27,924512.0
2021-12-09 09:30:00,44.8,44.88,44.2,44.81,754768.0,44.8,44.88,44.2,44.81,754768.0
2021-12-09 09:40:00,44.82,44.92,44.29,44.46,568637.0,44.82,44.92,44.29,44.46,568637.0
2021-12-09 09:50:00,44.46,45.0,44.44,44.88,316265.0,44.46,45.0,44.44,44.88,316265.0
2021-12-09 10:00:00,44.89,45.25,44.79,44.92,369779.0,44.89,45.25,44.79,44.92,369779.0
2021-12-09 10:10:00,44.94,45.06,44.63,44.69,328626.0,44.94,45.06,44.63,44.69,328626.0
2021-12-09 10:20:00,44.68,44.76,44.48,44.59,268817.0,44.68,44.76,44.48,44.59,268817.0
2021-12-09 10:30:00,44.6,44.61,44.33,44.33,302274.0,44.6,44.61,44.33,44.33,302274.0
2021-12-09 10:40:00,44.34,44.41,44.1,44.21,1364994.0,44.34,44.41,44.1,44.21,1364994.0
2021-12-09 10:50:00,44.22,44.27,43.98,44.13,799840.0,44.22,44.27,43.98,44.13,799840.0
2021-12-09 11:00:00,44.14,44.45,44.14,44.35,207327.0,44.14,44.45,44.14,44.35,207327.0
2021-12-09 11:10:00,44.31,44.43,44.08,44.19,151798.0,44.31,44.43,44.08,44.19,151798.0
2021-12-09 11:20:00,44.19,44.34,44.15,44.22,121045.0,44.19,44.34,44.15,44.22,121045.0
2021-12-09 11:30:00,44.23,44.37,44.19,44.29,172710.0,44.23,44.37,44.19,44.29,172710.0
2021-12-09 11:40:00,44.3,44.56,44.22,44.56,133170.0,44.3,44.56,44.22,44.56,133170.0
2021-12-09 11:50:00,44.56,44.63,44.35,44.49,212540.0,44.56,44.63,44.35,44.49,212540.0
2021-12-09 12:00:00,44.49,44.54,44.29,44.32,112571.0,44.49,44.54,44.29,44.32,112571.0
2021-12-09 12:10:00,44.3,44.46,44.28,44.33,112191.0,44.3,44.46,44.28,44.33,112191.0
2021-12-09 12:20:00,44.34,44.58,44.34,44.54,99622.0,44.34,44.58,44.34,44.54,99622.0
2021-12-09 12:30:00,44.54,44.65,44.53,44.57,146258.0,44.54,44.65,44.53,44.57,146258.0
2021-12-09 12:40:00,44.56,44.69,44.54,44.55,99578.0,44.56,44.69,44.54,44.55,99578.0
2021-12-09 12:50:00,44.56,44.65,44.47,44.65,119580.0,44.56,44.65,44.47,44.65,119580.0
2021-12-09 13:00:00,44.63,44.68,44.51,44.65,145441.0,44.63,44.68,44.51,44.65,145441.0
2021-12-09 13:10:00,44.66,44.8,44.64,44.66,174890.0,44.66,44.8,44.64,44.66,174890.0
2021-12-09 13:20:00,44.65,44.65,44.41,44.41,145288.0,44.65,44.65,44.41,44.41,145288.0
2021-12-09 13:30:00,44.42,44.56,44.4,44.52,93780.0,44.42,44.56,44.4,44.52,93780.0
2021-12-09 13:40:00,44.51,44.52,44.37,44.4,115914.0,44.51,44.52,44.37,44.4,115914.0
2021-12-09 13:50:00,44.38,44.59,44.36,44.45,117402.0,44.38,44.59,44.36,44.45,117402.0
2021-12-09 14:00:00,44.45,44.65,44.45,44.59,125280.0,44.45,44.65,44.45,44.59,125280.0
2021-12-09 14:10:00,44.6,44.63,44.51,44.6,108826.0,44.6,44.63,44.51,44.6,108826.0
2021-12-09 14:20:00,44.59,44.69,44.55,44.57,159286.0,44.59,44.69,44.55,44.57,159286.0
2021-12-09 14:30:00,44.56,44.63,44.52,44.58,113243.0,44.56,44.63,44.52,44.58,113243.0
2021-12-09 14:40:00,44.59,44.7,44.59,44.69,96441.0,44.59,44.7,44.59,44.69,96441.0
2021-12-09 14:50:00,44.69,44.76,44.61,44.65,139820.0,44.69,44.76,44.61,44.65,139820.0
2021-12-09 15:00:00,44.65,44.84,44.62,44.72,203811.0,44.65,44.84,44.62,44.72,203811.0
2021-12-09 15:10:00,44.73,44.75,44.61,44.67,179734.0,44.73,44.75,44.61,44.67,179734.0
2021-12-09 15:20:00,44.67,44.7,44.45,44.46,210919.0,44.67,44.7,44.45,44.46,210919.0
2021-12-09 15:30:00,44.46,44.66,44.44,44.63,192321.0,44.46,44.66,44.44,44.63,192321.0
2021-12-09 15:40:00,44.63,44.76,44.59,44.63,279575.0,44.63,44.76,44.59,44.63,279575.0
2021-12-09 15:50:00,44.63,44.63,44.44,44.45,719866.0,44.63,44.63,44.44,44.45,719866.0
2021-12-10 09:30:00,44.2,44.29,43.79,43.94,678218.0,44.2,44.29,43.79,43.94,678218.0
2021-12-10 09:40:00,43.94,44.05,43.16,43.19,584466.0,43.94,44.05,43.16,43.19,584466.0
2021-12-10 09:50:00,43.19,43.64,43.16,43.36,478546.0,43.19,43.64,43.16,43.36,478546.0
2021-12-10 10:00:00,43.36,43.41,43.12,43.29,321649.0,43.36,43.41,43.12,43.29,321649.0
2021-12-10 10:10:00,43.29,43.55,43.2,43.52,248677.0,43.29,43.55,43.2,43.52,248677.0
2021-12-10 10:20:00,43.53,43.62,43.32,43.36,264597.0,43.53,43.62,43.32,43.36,264597.0
2021-12-10 10:30:00,43.36,43.41,43.15,43.36,443146.0,43.36,43.41,43.15,43.36,443146.0
2021-12-10 10:40:00,43.35,43.54,43.32,43.46,178354.0,43.35,43.54,43.32,43.46,178354.0
2021-12-10 10:50:00,43.44,43.75,43.42,43.62,361710.0,43.44,43.75,43.42,43.62,361710.0
2021-12-10 11:00:00,43.61,43.66,43.32,43.35,221455.0,43.61,43.66,43.32,43.35,221455.0
2021-12-10 11:10:00,43.36,43.44,43.2,43.39,240692.0,43.36,43.44,43.2,43.39,240692.0
2021-12-10 11:20:00,43.38,43.49,43.33,43.46,178181.0,43.38,43.49,43.33,43.46,178181.0
2021-12-10 11:30:00,43.45,43.55,43.38,43.42,108569.0,43.45,43.55,43.38,43.42,108569.0
2021-12-10 11:40:00,43.4,43.78,43.4,43.78,288132.0,43.4,43.78,43.4,43.78,288132.0
2021-12-10 11:50:00,43.8,43.94,43.72,43.88,213410.0,43.8,43.94,43.72,43.88,213410.0
2021-12-10 12:00:00,43.91,44.0,43.85,43.98,245715.0,43.91,44.0,43.85,43.98,245715.0
2021-12-10 12:10:00,44.0,44.06,43.83,43.86,237889.0,44.0,44.06,43.83,43.86,237889.0
2021-12-10 12:20:00,43.88,44.04,43.86,43.98,125284.0,43.88,44.04,43.86,43.98,125284.0
2021-12-10 12:30:00,43.98,44.05,43.92,43.97,136771.0,43.98,44.05,43.92,43.97,136771.0
2021-12-10 12:40:00,43.96,43.99,43.89,43.97,70892.0,43.96,43.99,43.89,43.97,70892.0
2021-12-10 12:50:00,43.98,44.0,43.9,43.91,69813.0,43.98,44.0,43.9,43.91,69813.0
2021-12-10 13:00:00,43.9,44.06,43.86,43.97,186174.0,43.9,44.06,43.86,43.97,186174.0
2021-12-10 13:10:00,43.98,44.0,43.92,43.98,146875.0,43.98,44.0,43.92,43.98,146875.0
2021-12-10 13:20:00,43.98,44.0,43.9,44.0,70789.0,43.98,44.0,43.9,44.0,70789.0
2021-12-10 13:30:00,43.99,44.03,43.83,44.01,122626.0,43.99,44.03,43.83,44.01,122626.0
2021-12-10 13:40:00,44.01,44.02,43.85,43.94,75652.0,44.01,44.02,43.85,43.94,75652.0
2021-12-10 13:50:00,43.95,44.02,43.91,43.91,120189.0,43.95,44.02,43.91,43.91,120189.0
2021-12-10 14:00:00,43.9,43.98,43.87,43.94,72384.0,43.9,43.98,43.87,43.94,72384.0
2021-12-10 14:10:00,43.94,43.97,43.85,43.96,120319.0,43.94,43.97,43.85,43.96,120319.0
2021-12-10 14:20:00,43.95,44.02,43.91,43.98,122699.0,43.95,44.02,43.91,43.98,122699.0
2021-12-10 14:30:00,43.99,44.13,43.93,43.99,219147.0,43.99,44.13,43.93,43.99,219147.0
2021-12-10 14:40:00,44.01,44.01,43.88,43.99,109400.0,44.01,44.01,43.88,43.99,109400.0
2021-12-10 14:50:00,43.99,44.05,43.88,43.89,135077.0,43.99,44.05,43.88,43.89,135077.0
2021-12-10 15:00:00,43.88,43.98,43.86,43.95,124519.0,43.88,43.98,43.86,43.95,124519.0
2021-12-10 15:10:00,43.95,44.06,43.92,44.04,143404.0,43.95,44.06,43.92,44.04,143404.0
2021-12-10 15:20:00,44.04,44.17,44.03,44.09,146576.0,44.04,44.17,44.03,44.09,146576.0
2021-12-10 15:30:00,44.09,44.29,44.09,44.19,191303.0,44.09,44.29,44.09,44.19,191303.0
2021-12-10 15:40:00,44.19,44.23,44.13,44.18,243127.0,44.19,44.23,44.13,44.18,243127.0
2021-12-10 15:50:00,44.18,44.18,44.01,44.05,521781.0,44.18,44.18,44.01,44.05,521781.0
2021-12-13 09:30:00,42.81,42.99,41.95,42.13,1341001.0,42.81,42.99,41.95,42.13,1341001.0
2021-12-13 09:40:00,42.13,42.13,41.76,41.76,1271217.0,42.13,42.13,41.76,41.76,1271217.0
2021-12-13 09:50:00,41.76,41.9,41.45,41.55,986385.0,41.76,41.9,41.45,41.55,986385.0
2021-12-13 10:00:00,41.55,41.56,41.18,41.47,799778.0,41.55,41.56,41.18,41.47,799778.0
2021-12-13 10:10:00,41.46,41.59,41.26,41.48,473676.0,41.46,41.59,41.26,41.48,473676.0
2021-12-13 10:20:00,41.48,41.65,41.32,41.37,421039.0,41.48,41.65,41.32,41.37,421039.0
2021-12-13 10:30:00,41.38,41.64,41.26,41.55,455990.0,41.38,41.64,41.26,41.55,455990.0
2021-12-13 10:40:00,41.56,41.62,41.39,41.6,291853.0,41.56,41.62,41.39,41.6,291853.0
2021-12-13 10:50:00,41.6,41.65,41.16,41.28,427717.0,41.6,41.65,41.16,41.28,427717.0
2021-12-13 11:00:00,41.27,41.38,41.22,41.34,229661.0,41.27,41.38,41.22,41.34,229661.0
2021-12-13 11:10:00,41.34,41.38,41.12,41.16,202788.0,41.34,41.38,41.12,41.16,202788.0
2021-12-13 11:20:00,41.17,41.27,41.07,41.08,371880.0,41.17,41.27,41.07,41.08,371880.0
2021-12-13 11:30:00,41.09,41.27,41.08,41.15,224571.0,41.09,41.27,41.08,41.15,224571.0
2021-12-13 11:40:00,41.16,41.28,41.15,41.2,181507.0,41.16,41.28,41.15,41.2,181507.0
2021-12-13 11:50:00,41.2,41.26,41.05,41.25,212591.0,41.2,41.26,41.05,41.25,212591.0
2021-12-13 12:00:00,41.25,41.5,41.21,41.48,188290.0,41.25,41.5,41.21,41.48,188290.0
2021-12-13 12:10:00,41.48,41.56,41.44,41.46,157604.0,41.48,41.56,41.44,41.46,157604.0
2021-12-13 12:20:00,41.45,41.74,41.4,41.68,206401.0,41.45,41.74,41.4,41.68,206401.0
2021-12-13 12:30:00,41.68,41.78,41.63,41.69,234458.0,41.68,41.78,41.63,41.69,234458.0
2021-12-13 12:40:00,41.69,41.79,41.62,41.7,184030.0,41.69,41.79,41.62,41.7,184030.0
2021-12-13 12:50:00,41.7,41.71,41.48,41.53,148690.0,41.7,41.71,41.48,41.53,148690.0
2021-12-13 13:00:00,41.54,41.55,41.37,41.4,100954.0,41.54,41.55,41.37,41.4,100954.0
2021-12-13 13:10:00,41.39,41.5,41.37,41.5,101690.0,41.39,41.5,41.37,41.5,101690.0
2021-12-13 13:20:00,41.5,41.53,41.43,41.45,68474.0,41.5,41.53,41.43,41.45,68474.0
2021-12-13 13:30:00,41.45,41.58,41.44,41.52,102445.0,41.45,41.58,41.44,41.52,102445.0
2021-12-13 13:40:00,41.53,41.63,41.48,41.59,156805.0,41.53,41.63,41.48,41.59,156805.0
2021-12-13 13:50:00,41.59,41.62,41.48,41.55,160976.0,41.59,41.62,41.48,41.55,160976.0
2021-12-13 14:00:00,41.54,41.58,41.44,41.54,153554.0,41.54,41.58,41.44,41.54,153554.0
2021-12-13 14:10:00,41.54,41.66,41.54,41.66,141641.0,41.54,41.66,41.54,41.66,141641.0
2021-12-13 14:20:00,41.66,41.69,41.55,41.59,120380.0,41.66,41.69,41.55,41.59,120380.0
2021-12-13 14:30:00,41.59,41.72,41.52,41.63,173752.0,41.59,41.72,41.52,41.63,173752.0
2021-12-13 14:40:00,41.63,41.7,41.63,41.69,96321.0,41.63,41.7,41.63,41.69,96321.0
2021-12-13 14:50:00,41.7,41.74,41.65,41.71,140555.0,41.7,41.74,41.65,41.71,140555.0
2021-12-13 15:00:00,41.71,41.92,41.7,41.83,275798.0,41.71,41.92,41.7,41.83,275798.0
2021-12-13 15:10:00,41.82,41.94,41.8,41.89,194247.0,41.82,41.94,41.8,41.89,194247.0
2021-12-13 15:20:00,41.9,41.95,41.81,41.86,184792.0,41.9,41.95,41.81,41.86,184792.0
2021-12-13 15:30:00,41.85,41.95,41.83,41.94,264141.0,41.85,41.95,41.83,41.94,264141.0
2021-12-13 15:40:00,41.94,41.94,41.8,41.83,331022.0,41.94,41.94,41.8,41.83,331022.0
2021-12-13 15:50:00,41.83,41.85,41.67,41.74,722595.0,41.83,41.85,41.67,41.74,722595.0
2021-12-14 09:30:00,41.16,42.46,41.16,42.34,798900.0,41.16,42.46,41.16,42.34,798900.0
2021-12-14 09:40:00,42.35,42.42,41.79,41.85,550962.0,42.35,42.42,41.79,41.85,550962.0
2021-12-14 09:50:00,41.87,42.42,41.81,42.25,528811.0,41.87,42.42,41.81,42.25,528811.0
2021-12-14 10:00:00,42.24,42.57,42.13,42.33,333957.0,42.24,42.57,42.13,42.33,333957.0
2021-12-14 10:10:00,42.33,42.37,42.13,42.15,213232.0,42.33,42.37,42.13,42.15,213232.0
2021-12-14 10:20:00,42.16,42.53,42.13,42.46,232210.0,42.16,42.53,42.13,42.46,232210.0
2021-12-14 10:30:00,42.47,42.6,42.25,42.45,270760.0,42.47,42.6,42.25,42.45,270760.0
2021-12-14 10:40:00,42.45,42.48,42.02,42.05,212111.0,42.45,42.48,42.02,42.05,212111.0
2021-12-14 10:50:00,42.06,42.12,41.89,42.09,325348.0,42.06,42.12,41.89,42.09,325348.0
2021-12-14 11:00:00,42.08,42.08,41.9,41.91,133884.0,42.08,42.08,41.9,41.91,133884.0
2021-12-14 11:10:00,41.91,42.0,41.74,42.0,394179.0,41.91,42.0,41.74,42.0,394179.0
2021-12-14 11:20:00,42.0,42.17,41.92,42.16,230344.0,42.0,42.17,41.92,42.16,230344.0
2021-12-14 11:30:00,42.17,42.21,42.03,42.21,218619.0,42.17,42.21,42.03,42.21,218619.0
2021-12-14 11:40:00,42.22,42.31,42.09,42.18,180183.0,42.22,42.31,42.09,42.18,180183.0
2021-12-14 11:50:00,42.2,42.26,41.99,42.0,160580.0,42.2,42.26,41.99,42.0,160580.0
2021-12-14 12:00:00,42.0,42.12,41.88,41.99,179220.0,42.0,42.12,41.88,41.99,179220.0
2021-12-14 12:10:00,42.0,42.08,41.98,42.02,134567.0,42.0,42.08,41.98,42.02,134567.0
2021-12-14 12:20:00,42.02,42.1,41.96,42.08,104183.0,42.02,42.1,41.96,42.08,104183.0
2021-12-14 12:30:00,42.08,42.15,42.03,42.1,71126.0,42.08,42.15,42.03,42.1,71126.0
2021-12-14 12:40:00,42.12,42.14,41.87,41.94,168542.0,42.12,42.14,41.87,41.94,168542.0
2021-12-14 12:50:00,41.95,42.0,41.83,41.93,118123.0,41.95,42.0,41.83,41.93,118123.0
2021-12-14 13:00:00,41.92,42.12,41.9,42.02,98583.0,41.92,42.12,41.9,42.02,98583.0
2021-12-14 13:10:00,42.02,42.07,41.97,42.0,182696.0,42.02,42.07,41.97,42.0,182696.0
2021-12-14 13:20:00,42.01,42.04,41.87,42.02,86992.0,42.01,42.04,41.87,42.02,86992.0
2021-12-14 13:30:00,42.02,42.02,41.79,41.83,97324.0,42.02,42.02,41.79,41.83,97324.0
2021-12-14 13:40:00,41.83,41.92,41.76,41.86,162837.0,41.83,41.92,41.76,41.86,162837.0
2021-12-14 13:50:00,41.86,41.89,41.82,41.82,61910.0,41.86,41.89,41.82,41.82,61910.0
2021-12-14 14:00:00,41.82,41.97,41.77,41.95,140133.0,41.82,41.97,41.77,41.95,140133.0
2021-12-14 14:10:00,41.95,42.01,41.91,41.97,84921.0,41.95,42.01,41.91,41.97,84921.0
2021-12-14 14:20:00,41.97,42.04,41.91,41.93,109277.0,41.97,42.04,41.91,41.93,109277.0
2021-12-14 14:30:00,41.92,41.94,41.67,41.7,297815.0,41.92,41.94,41.67,41.7,297815.0
2021-12-14 14:40:00,41.69,41.71,41.52,41.52,254562.0,41.69,41.71,41.52,41.52,254562.0
2021-12-14 14:50:00,41.52,41.71,41.42,41.71,393510.0,41.52,41.71,41.42,41.71,393510.0
2021-12-14 15:00:00,41.7,41.76,41.6,41.67,255735.0,41.7,41.76,41.6,41.67,255735.0
2021-12-14 15:10:00,41.67,41.75,41.57,41.66,225818.0,41.67,41.75,41.57,41.66,225818.0
2021-12-14 15:20:00,41.66,41.68,41.55,41.65,287490.0,41.66,41.68,41.55,41.65,287490.0
2021-12-14 15:30:00,41.65,41.65,41.37,41.42,529987.0,41.65,41.65,41.37,41.42,529987.0
2021-12-14 15:40:00,41.42,41.49,41.32,41.37,310308.0,41.42,41.49,41.32,41.37,310308.0
2021-12-14 15:50:00,41.36,41.38,41.23,41.37,718641.0,41.36,41.38,41.23,41.37,718641.0
2021-12-15 09:30:00,41.31,41.31,40.4,40.54,648202.0,41.31,41.31,40.4,40.54,648202.0
2021-12-15 09:40:00,40.53,40.54,39.96,40.26,932412.0,40.53,40.54,39.96,40.26,932412.0
2021-12-15 09:50:00,40.25,40.33,40.03,40.24,373589.0,40.25,40.33,40.03,40.24,373589.0
2021-12-15 10:00:00,40.23,40.42,39.91,39.99,523513.0,40.23,40.42,39.91,39.99,523513.0
2021-12-15 10:10:00,39.99,40.04,39.88,39.89,348316.0,39.99,40.04,39.88,39.89,348316.0
2021-12-15 10:20:00,39.88,40.13,39.87,40.06,304351.0,39.88,40.13,39.87,40.06,304351.0
2021-12-15 10:30:00,40.07,40.2,39.74,39.8,504628.0,40.07,40.2,39.74,39.8,504628.0
2021-12-15 10:40:00,39.81,40.0,39.77,39.91,362136.0,39.81,40.0,39.77,39.91,362136.0
2021-12-15 10:50:00,39.91,40.09,39.86,40.09,214780.0,39.91,40.09,39.86,40.09,214780.0
2021-12-15 11:00:00,40.08,40.17,40.01,40.08,289401.0,40.08,40.17,40.01,40.08,289401.0
2021-12-15 11:10:00,40.07,40.33,40.05,40.12,328041.0,40.07,40.33,40.05,40.12,328041.0
2021-12-15 11:20:00,40.11,40.27,40.05,40.16,136698.0,40.11,40.27,40.05,40.16,136698.0
2021-12-15 11:30:00,40.15,40.17,39.88,39.89,216666.0,40.15,40.17,39.88,39.89,216666.0
2021-12-15 11:40:00,39.89,40.0,39.82,39.99,171211.0,39.89,40.0,39.82,39.99,171211.0
2021-12-15 11:50:00,39.99,39.99,39.84,39.97,200589.0,39.99,39.99,39.84,39.97,200589.0
2021-12-15 12:00:00,39.95,40.05,39.92,39.96,151880.0,39.95,40.05,39.92,39.96,151880.0
2021-12-15 12:10:00,39.96,40.07,39.89,39.9,154379.0,39.96,40.07,39.89,39.9,154379.0
2021-12-15 12:20:00,39.91,40.14,39.85,40.13,223883.0,39.91,40.14,39.85,40.13,223883.0
2021-12-15 12:30:00,40.13,40.3,40.12,40.25,187510.0,40.13,40.3,40.12,40.25,187510.0
2021-12-15 12:40:00,40.24,40.28,40.15,40.15,195389.0,40.24,40.28,40.15,40.15,195389.0
2021-12-15 12:50:00,40.14,40.38,40.12,40.36,208134.0,40.14,40.38,40.12,40.36,208134.0
2021-12-15 13:00:00,40.36,40.53,40.28,40.49,287568.0,40.36,40.53,40.28,40.49,287568.0
2021-12-15 13:10:00,40.48,40.68,40.47,40.67,299835.0,40.48,40.68,40.47,40.67,299835.0
2021-12-15 13:20:00,40.66,40.66,40.49,40.63,157216.0,40.66,40.66,40.49,40.63,157216.0
2021-12-15 13:30:00,40.63,40.68,40.57,40.63,88863.0,40.63,40.68,40.57,40.63,88863.0
2021-12-15 13:40:00,40.62,40.84,40.62,40.79,146692.0,40.62,40.84,40.62,40.79,146692.0
2021-12-15 13:50:00,40.79,40.89,40.72,40.82,173500.0,40.79,40.89,40.72,40.82,173500.0
2021-12-15 14:00:00,40.81,41.33,40.53,40.99,372200.0,40.81,41.33,40.53,40.99,372200.0
2021-12-15 14:10:00,40.98,41.14,40.82,40.9,338988.0,40.98,41.14,40.82,40.9,338988.0
2021-12-15 14:20:00,40.89,40.97,40.73,40.97,209309.0,40.89,40.97,40.73,40.97,209309.0
2021-12-15 14:30:00,40.96,41.12,40.77,40.81,235436.0,40.96,41.12,40.77,40.81,235436.0
2021-12-15 14:40:00,40.76,40.79,40.52,40.52,256348.0,40.76,40.79,40.52,40.52,256348.0
2021-12-15 14:50:00,40.52,40.7,40.47,40.55,340280.0,40.52,40.7,40.47,40.55,340280.0
2021-12-15 15:00:00,40.57,40.97,40.55,40.92,232212.0,40.57,40.97,40.55,40.92,232212.0
2021-12-15 15:10:00,40.91,41.33,40.88,41.3,443098.0,40.91,41.33,40.88,41.3,443098.0
2021-12-15 15:20:00,41.3,41.52,41.25,41.52,401832.0,41.3,41.52,41.25,41.52,401832.0
2021-12-15 15:30:00,41.54,41.64,41.37,41.59,350167.0,41.54,41.64,41.37,41.59,350167.0
2021-12-15 15:40:00,41.59,41.6,41.19,41.23,372566.0,41.59,41.6,41.19,41.23,372566.0
2021-12-15 15:50:00,41.23,41.53,41.12,41.5,728159.0,41.23,41.53,41.12,41.5,728159.0
2021-12-16 09:30:00,42.33,42.65,41.59,41.66,900480.0,42.33,42.65,41.59,41.66,900480.0
2021-12-16 09:40:00,41.64,42.03,41.46,42.0,501408.0,41.64,42.03,41.46,42.0,501408.0
2021-12-16 09:50:00,42.01,42.04,41.51,41.52,335233.0,42.01,42.04,41.51,41.52,335233.0
2021-12-16 10:00:00,41.53,41.75,41.25,41.26,305145.0,41.53,41.75,41.25,41.26,305145.0
2021-12-16 10:10:00,41.28,41.39,40.9,41.16,437827.0,41.28,41.39,40.9,41.16,437827.0
2021-12-16 10:20:00,41.17,41.47,41.16,41.32,250208.0,41.17,41.47,41.16,41.32,250208.0
2021-12-16 10:30:00,41.32,41.42,41.18,41.27,264304.0,41.32,41.42,41.18,41.27,264304.0
2021-12-16 10:40:00,41.26,41.36,41.16,41.26,222257.0,41.26,41.36,41.16,41.26,222257.0
2021-12-16 10:50:00,41.25,41.41,41.18,41.32,248708.0,41.25,41.41,41.18,41.32,248708.0
2021-12-16 11:00:00,41.31,41.39,41.1,41.13,278103.0,41.31,41.39,41.1,41.13,278103.0
2021-12-16 11:10:00,41.12,41.4,41.03,41.33,273914.0,41.12,41.4,41.03,41.33,273914.0
2021-12-16 11:20:00,41.32,41.47,41.24,41.43,166382.0,41.32,41.47,41.24,41.43,166382.0
2021-12-16 11:30:00,41.42,41.47,41.06,41.08,218931.0,41.42,41.47,41.06,41.08,218931.0
2021-12-16 11:40:00,41.09,41.17,40.94,41.03,142579.0,41.09,41.17,40.94,41.03,142579.0
2021-12-16 11:50:00,41.03,41.07,40.92,40.93,141120.0,41.03,41.07,40.92,40.93,141120.0
2021-12-16 12:00:00,40.91,41.1,40.9,40.99,162363.0,40.91,41.1,40.9,40.99,162363.0
2021-12-16 12:10:00,41.0,41.07,40.95,40.95,139240.0,41.0,41.07,40.95,40.95,139240.0
2021-12-16 12:20:00,40.99,41.06,40.89,40.92,110799.0,40.99,41.06,40.89,40.92,110799.0
2021-12-16 12:30:00,40.91,40.93,40.8,40.84,157047.0,40.91,40.93,40.8,40.84,157047.0
2021-12-16 12:40:00,40.84,40.86,40.62,40.63,175907.0,40.84,40.86,40.62,40.63,175907.0
2021-12-16 12:50:00,40.64,40.75,40.64,40.66,134328.0,40.64,40.75,40.64,40.66,134328.0
2021-12-16 13:00:00,40.66,40.81,40.66,40.8,88853.0,40.66,40.81,40.66,40.8,88853.0
2021-12-16 13:10:00,40.82,40.95,40.8,40.9,87931.0,40.82,40.95,40.8,40.9,87931.0
2021-12-16 13:20:00,40.94,41.1,40.88,40.98,89533.0,40.94,41.1,40.88,40.98,89533.0
2021-12-16 13:30:00,40.98,40.98,40.78,40.86,143838.0,40.98,40.98,40.78,40.86,143838.0
2021-12-16 13:40:00,40.86,41.0,40.81,40.96,137563.0,40.86,41.0,40.81,40.96,137563.0
2021-12-16 13:50:00,40.95,40.95,40.7,40.72,175195.0,40.95,40.95,40.7,40.72,175195.0
2021-12-16 14:00:00,40.71,40.72,40.53,40.56,197752.0,40.71,40.72,40.53,40.56,197752.0
2021-12-16 14:10:00,40.56,40.57,40.46,40.48,158064.0,40.56,40.57,40.46,40.48,158064.0
2021-12-16 14:20:00,40.48,40.48,40.24,40.25,224602.0,40.48,40.48,40.24,40.25,224602.0
2021-12-16 14:30:00,40.25,40.37,40.22,40.36,228013.0,40.25,40.37,40.22,40.36,228013.0
2021-12-16 14:40:00,40.36,40.37,40.06,40.1,245374.0,40.36,40.37,40.06,40.1,245374.0
2021-12-16 14:50:00,40.1,40.17,40.04,40.16,178256.0,40.1,40.17,40.04,40.16,178256.0
2021-12-16 15:00:00,40.14,40.23,40.03,40.04,279401.0,40.14,40.23,40.03,40.04,279401.0
2021-12-16 15:10:00,40.04,40.06,39.89,39.94,417004.0,40.04,40.06,39.89,39.94,417004.0
2021-12-16 15:20:00,39.94,40.17,39.9,40.15,412971.0,39.94,40.17,39.9,40.15,412971.0
2021-12-16 15:30:00,40.15,40.2,39.99,40.08,358226.0,40.15,40.2,39.99,40.08,358226.0
2021-12-16 15:40:00,40.08,40.14,39.92,39.97,431655.0,40.08,40.14,39.92,39.97,431655.0
2021-12-16 15:50:00,39.97,40.2,39.88,40.05,702563.0,39.97,40.2,39.88,40.05,702563.0
2021-12-17 09:30:00,40.33,40.66,39.88,40.11,1125372.0,40.33,40.66,39.88,40.11,1125372.0
2021-12-17 09:40:00,40.1,40.11,39.48,39.69,609584.0,40.1,40.11,39.48,39.69,609584.0
2021-12-17 09:50:00,39.7,40.14,39.64,40.09,395526.0,39.7,40.14,39.64,40.09,395526.0
2021-12-17 10:00:00,40.07,40.52,40.06,40.32,529451.0,40.07,40.52,40.06,40.32,529451.0
2021-12-17 10:10:00,40.34,40.47,40.08,40.21,336533.0,40.34,40.47,40.08,40.21,336533.0
2021-12-17 10:20:00,40.22,40.62,40.19,40.62,283994.0,40.22,40.62,40.19,40.62,283994.0
2021-12-17 10:30:00,40.62,41.19,40.51,41.01,550421.0,40.62,41.19,40.51,41.01,550421.0
2021-12-17 10:40:00,41.01,41.12,40.87,40.9,305253.0,41.01,41.12,40.87,40.9,305253.0
2021-12-17 10:50:00,40.9,41.28,40.82,41.03,319029.0,40.9,41.28,40.82,41.03,319029.0
2021-12-17 11:00:00,41.03,41.29,40.98,41.12,350860.0,41.03,41.29,40.98,41.12,350860.0
2021-12-17 11:10:00,41.12,41.32,41.1,41.3,178861.0,41.12,41.32,41.1,41.3,178861.0
2021-12-17 11:20:00,41.32,41.49,41.23,41.48,186987.0,41.32,41.49,41.23,41.48,186987.0
2021-12-17 11:30:00,41.47,41.62,41.39,41.49,342062.0,41.47,41.62,41.39,41.49,342062.0
2021-12-17 11:40:00,41.51,41.54,41.18,41.18,237531.0,41.51,41.54,41.18,41.18,237531.0
2021-12-17 11:50:00,41.18,41.42,41.17,41.38,189831.0,41.18,41.42,41.17,41.38,189831.0
2021-12-17 12:00:00,41.38,41.38,40.95,40.99,308875.0,41.38,41.38,40.95,40.99,308875.0
2021-12-17 12:10:00,41.0,41.06,40.84,40.86,182566.0,41.0,41.06,40.84,40.86,182566.0
2021-12-17 12:20:00,40.85,40.93,40.8,40.91,162064.0,40.85,40.93,40.8,40.91,162064.0
2021-12-17 12:30:00,40.91,41.03,40.83,40.98,172488.0,40.91,41.03,40.83,40.98,172488.0
2021-12-17 12:40:00,40.97,41.09,40.81,41.06,251575.0,40.97,41.09,40.81,41.06,251575.0
2021-12-17 12:50:00,41.06,41.18,41.03,41.15,134406.0,41.06,41.18,41.03,41.15,134406.0
2021-12-17 13:00:00,41.13,41.25,41.12,41.17,291876.0,41.13,41.25,41.12,41.17,291876.0
2021-12-17 13:10:00,41.18,41.18,41.03,41.09,124489.0,41.18,41.18,41.03,41.09,124489.0
2021-12-17 13:20:00,41.09,41.22,41.08,41.19,91138.0,41.09,41.22,41.08,41.19,91138.0
2021-12-17 13:30:00,41.18,41.29,41.08,41.27,98260.0,41.18,41.29,41.08,41.27,98260.0
2021-12-17 13:40:00,41.27,41.35,40.95,41.0,338002.0,41.27,41.35,40.95,41.0,338002.0
2021-12-17 13:50:00,41.01,41.28,41.01,41.25,158192.0,41.01,41.28,41.01,41.25,158192.0
2021-12-17 14:00:00,41.26,41.26,41.12,41.13,105988.0,41.26,41.26,41.12,41.13,105988.0
2021-12-17 14:10:00,41.14,41.19,41.06,41.13,101570.0,41.14,41.19,41.06,41.13,101570.0
2021-12-17 14:20:00,41.14,41.21,40.97,41.03,211703.0,41.14,41.21,40.97,41.03,211703.0
2021-12-17 14:30:00,41.04,41.1,41.0,41.03,102966.0,41.04,41.1,41.0,41.03,102966.0
2021-12-17 14:40:00,41.03,41.23,41.02,41.19,98182.0,41.03,41.23,41.02,41.19,98182.0
2021-12-17 14:50:00,41.18,41.21,41.06,41.08,112299.0,41.18,41.21,41.06,41.08,112299.0
2021-12-17 15:00:00,41.09,41.15,40.96,41.06,160783.0,41.09,41.15,40.96,41.06,160783.0
2021-12-17 15:10:00,41.05,41.06,40.85,41.02,252320.0,41.05,41.06,40.85,41.02,252320.0
2021-12-17 15:20:00,41.02,41.14,40.94,41.05,176110.0,41.02,41.14,40.94,41.05,176110.0
2021-12-17 15:30:00,41.04,41.06,40.84,40.91,305087.0,41.04,41.06,40.84,40.91,305087.0
2021-12-17 15:40:00,40.91,41.04,40.78,40.8,455271.0,40.91,41.04,40.78,40.8,455271.0
2021-12-17 15:50:00,40.81,40.85,40.52,40.78,972751.0,40.81,40.85,40.52,40.78,972751.0
2021-12-20 09:30:00,39.55,39.86,39.11,39.78,854161.0,39.55,39.86,39.11,39.78,854161.0
2021-12-20 09:40:00,39.77,39.88,39.43,39.46,555909.0,39.77,39.88,39.43,39.46,555909.0
2021-12-20 09:50:00,39.42,40.4,39.38,40.39,757349.0,39.42,40.4,39.38,40.39,757349.0
2021-12-20 10:00:00,40.39,40.77,40.23,40.75,594330.0,40.39,40.77,40.23,40.75,594330.0
2021-12-20 10:10:00,40.75,41.6,40.71,41.56,1027491.0,40.75,41.6,40.71,41.56,1027491.0
2021-12-20 10:20:00,41.56,41.71,40.94,40.98,902038.0,41.56,41.71,40.94,40.98,902038.0
2021-12-20 10:30:00,40.98,41.0,40.67,40.76,410427.0,40.98,41.0,40.67,40.76,410427.0
2021-12-20 10:40:00,40.75,40.89,40.51,40.56,279433.0,40.75,40.89,40.51,40.56,279433.0
2021-12-20 10:50:00,40.55,40.98,40.52,40.95,208837.0,40.55,40.98,40.52,40.95,208837.0
2021-12-20 11:00:00,40.94,40.96,40.74,40.79,258242.0,40.94,40.96,40.74,40.79,258242.0
2021-12-20 11:10:00,40.77,40.79,40.54,40.58,221117.0,40.77,40.79,40.54,40.58,221117.0
2021-12-20 11:20:00,40.59,40.66,40.55,40.63,170102.0,40.59,40.66,40.55,40.63,170102.0
2021-12-20 11:30:00,40.64,40.76,40.55,40.66,216995.0,40.64,40.76,40.55,40.66,216995.0
2021-12-20 11:40:00,40.65,40.83,40.61,40.78,151526.0,40.65,40.83,40.61,40.78,151526.0
2021-12-20 11:50:00,40.77,40.92,40.7,40.74,349808.0,40.77,40.92,40.7,40.74,349808.0
2021-12-20 12:00:00,40.73,40.81,40.63,40.63,109865.0,40.73,40.81,40.63,40.63,109865.0
2021-12-20 12:10:00,40.64,40.78,40.58,40.73,113361.0,40.64,40.78,40.58,40.73,113361.0
2021-12-20 12:20:00,40.72,40.82,40.69,40.79,149839.0,40.72,40.82,40.69,40.79,149839.0
2021-12-20 12:30:00,40.78,40.81,40.48,40.51,188472.0,40.78,40.81,40.48,40.51,188472.0
2021-12-20 12:40:00,40.51,40.6,40.48,40.55,149701.0,40.51,40.6,40.48,40.55,149701.0
2021-12-20 12:50:00,40.54,40.6,40.52,40.58,123605.0,40.54,40.6,40.52,40.58,123605.0
2021-12-20 13:00:00,40.58,40.69,40.49,40.67,161045.0,40.58,40.69,40.49,40.67,161045.0
2021-12-20 13:10:00,40.66,40.8,40.61,40.71,128618.0,40.66,40.8,40.61,40.71,128618.0
2021-12-20 13:20:00,40.71,40.79,40.65,40.7,117716.0,40.71,40.79,40.65,40.7,117716.0
2021-12-20 13:30:00,40.69,40.75,40.54,40.65,135041.0,40.69,40.75,40.54,40.65,135041.0
2021-12-20 13:40:00,40.66,40.83,40.64,40.83,157480.0,40.66,40.83,40.64,40.83,157480.0
2021-12-20 13:50:00,40.82,40.84,40.71,40.71,154259.0,40.82,40.84,40.71,40.71,154259.0
2021-12-20 14:00:00,40.73,40.83,40.71,40.82,119706.0,40.73,40.83,40.71,40.82,119706.0
2021-12-20 14:10:00,40.81,40.92,40.77,40.86,83811.0,40.81,40.92,40.77,40.86,83811.0
2021-12-20 14:20:00,40.86,40.91,40.79,40.82,97977.0,40.86,40.91,40.79,40.82,97977.0
2021-12-20 14:30:00,40.81,40.87,40.7,40.71,94608.0,40.81,40.87,40.7,40.71,94608.0
2021-12-20 14:40:00,40.71,40.74,40.61,40.69,136523.0,40.71,40.74,40.61,40.69,136523.0
2021-12-20 14:50:00,40.68,40.8,40.66,40.7,111019.0,40.68,40.8,40.66,40.7,111019.0
2021-12-20 15:00:00,40.71,40.75,40.57,40.64,115625.0,40.71,40.75,40.57,40.64,115625.0
2021-12-20 15:10:00,40.64,40.78,40.63,40.77,241129.0,40.64,40.78,40.63,40.77,241129.0
2021-12-20 15:20:00,40.77,40.97,40.69,40.93,278754.0,40.77,40.97,40.69,40.93,278754.0
2021-12-20 15:30:00,40.93,40.93,40.74,40.79,376055.0,40.93,40.93,40.74,40.79,376055.0
2021-12-20 15:40:00,40.79,40.87,40.74,40.8,350949.0,40.79,40.87,40.74,40.8,350949.0
2021-12-20 15:50:00,40.8,41.15,40.76,41.1,870556.0,40.8,41.15,40.76,41.1,870556.0
2021-12-21 09:30:00,41.62,42.5,41.58,42.44,1200214.0,41.62,42.5,41.58,42.44,1200214.0
2021-12-21 09:40:00,42.44,42.92,42.17,42.85,1127883.0,42.44,42.92,42.17,42.85,1127883.0
2021-12-21 09:50:00,42.84,43.29,42.74,43.26,1368544.0,42.84,43.29,42.74,43.26,1368544.0
2021-12-21 10:00:00,43.25,43.56,43.21,43.45,1016747.0,43.25,43.56,43.21,43.45,1016747.0
2021-12-21 10:10:00,43.43,43.72,43.31,43.5,622141.0,43.43,43.72,43.31,43.5,622141.0
2021-12-21 10:20:00,43.54,43.72,43.28,43.37,537616.0,43.54,43.72,43.28,43.37,537616.0
2021-12-21 10:30:00,43.39,43.56,43.29,43.55,471092.0,43.39,43.56,43.29,43.55,471092.0
2021-12-21 10:40:00,43.56,43.87,43.56,43.74,590736.0,43.56,43.87,43.56,43.74,590736.0
2021-12-21 10:50:00,43.74,43.83,43.68,43.75,369602.0,43.74,43.83,43.68,43.75,369602.0
2021-12-21 11:00:00,43.77,44.0,43.72,43.96,442985.0,43.77,44.0,43.72,43.96,442985.0
2021-12-21 11:10:00,43.96,44.07,43.87,43.97,506718.0,43.96,44.07,43.87,43.97,506718.0
2021-12-21 11:20:00,43.97,44.23,43.97,44.03,391808.0,43.97,44.23,43.97,44.03,391808.0
2021-12-21 11:30:00,44.03,44.12,43.89,44.06,356695.0,44.03,44.12,43.89,44.06,356695.0
2021-12-21 11:40:00,44.08,44.09,43.85,43.89,554141.0,44.08,44.09,43.85,43.89,554141.0
2021-12-21 11:50:00,43.9,44.04,43.85,44.01,327615.0,43.9,44.04,43.85,44.01,327615.0
2021-12-21 12:00:00,44.0,44.07,43.93,43.97,344842.0,44.0,44.07,43.93,43.97,344842.0
2021-12-21 12:10:00,43.97,44.0,43.82,43.89,241027.0,43.97,44.0,43.82,43.89,241027.0
2021-12-21 12:20:00,43.88,43.89,43.57,43.7,465593.0,43.88,43.89,43.57,43.7,465593.0
2021-12-21 12:30:00,43.71,43.8,43.62,43.79,261052.0,43.71,43.8,43.62,43.79,261052.0
2021-12-21 12:40:00,43.78,43.78,43.56,43.62,230244.0,43.78,43.78,43.56,43.62,230244.0
2021-12-21 12:50:00,43.61,43.63,43.49,43.56,202219.0,43.61,43.63,43.49,43.56,202219.0
2021-12-21 13:00:00,43.56,43.69,43.49,43.65,162683.0,43.56,43.69,43.49,43.65,162683.0
2021-12-21 13:10:00,43.66,43.73,43.58,43.62,135243.0,43.66,43.73,43.58,43.62,135243.0
2021-12-21 13:20:00,43.63,43.64,43.5,43.53,152468.0,43.63,43.64,43.5,43.53,152468.0
2021-12-21 13:30:00,43.53,43.65,43.49,43.63,207893.0,43.53,43.65,43.49,43.63,207893.0
2021-12-21 13:40:00,43.62,43.66,43.53,43.54,86679.0,43.62,43.66,43.53,43.54,86679.0
2021-12-21 13:50:00,43.55,43.57,43.37,43.42,241789.0,43.55,43.57,43.37,43.42,241789.0
2021-12-21 14:00:00,43.41,43.49,43.18,43.49,439366.0,43.41,43.49,43.18,43.49,439366.0
2021-12-21 14:10:00,43.49,43.62,43.45,43.61,420176.0,43.49,43.62,43.45,43.61,420176.0
2021-12-21 14:20:00,43.61,43.74,43.58,43.59,165431.0,43.61,43.74,43.58,43.59,165431.0
2021-12-21 14:30:00,43.59,43.67,43.56,43.59,108539.0,43.59,43.67,43.56,43.59,108539.0
2021-12-21 14:40:00,43.59,43.8,43.54,43.8,202096.0,43.59,43.8,43.54,43.8,202096.0
2021-12-21 14:50:00,43.8,43.83,43.68,43.73,143642.0,43.8,43.83,43.68,43.73,143642.0
2021-12-21 15:00:00,43.73,43.89,43.69,43.88,212913.0,43.73,43.89,43.69,43.88,212913.0
2021-12-21 15:10:00,43.88,44.02,43.87,44.01,253105.0,43.88,44.02,43.87,44.01,253105.0
2021-12-21 15:20:00,44.01,44.04,43.84,43.88,263106.0,44.01,44.04,43.84,43.88,263106.0
2021-12-21 15:30:00,43.88,43.94,43.74,43.8,345185.0,43.88,43.94,43.74,43.8,345185.0
2021-12-21 15:40:00,43.8,43.82,43.66,43.67,337208.0,43.8,43.82,43.66,43.67,337208.0
2021-12-21 15:50:00,43.68,43.95,43.63,43.94,1015328.0,43.68,43.95,43.63,43.94,1015328.0
2021-12-22 09:30:00,43.95,44.21,43.51,44.18,648694.0,43.95,44.21,43.51,44.18,648694.0
2021-12-22 09:40:00,44.18,44.43,43.97,43.99,641980.0,44.18,44.43,43.97,43.99,641980.0
2021-12-22 09:50:00,43.99,44.4,43.85,44.3,443043.0,43.99,44.4,43.85,44.3,443043.0
2021-12-22 10:00:00,44.31,44.69,44.23,44.4,416918.0,44.31,44.69,44.23,44.4,416918.0
2021-12-22 10:10:00,44.39,44.82,44.38,44.73,442842.0,44.39,44.82,44.38,44.73,442842.0
2021-12-22 10:20:00,44.71,44.8,44.6,44.69,275324.0,44.71,44.8,44.6,44.69,275324.0
2021-12-22 10:30:00,44.69,44.73,44.25,44.54,644205.0,44.69,44.73,44.25,44.54,644205.0
2021-12-22 10:40:00,44.54,44.68,44.41,44.67,297693.0,44.54,44.68,44.41,44.67,297693.0
2021-12-22 10:50:00,44.66,44.9,44.6,44.9,557520.0,44.66,44.9,44.6,44.9,557520.0
2021-12-22 11:00:00,44.9,44.97,44.76,44.82,268227.0,44.9,44.97,44.76,44.82,268227.0
2021-12-22 11:10:00,44.8,44.91,44.73,44.85,202673.0,44.8,44.91,44.73,44.85,202673.0
2021-12-22 11:20:00,44.85,44.85,44.54,44.63,226621.0,44.85,44.85,44.54,44.63,226621.0
2021-12-22 11:30:00,44.64,44.85,44.61,44.72,216373.0,44.64,44.85,44.61,44.72,216373.0
2021-12-22 11:40:00,44.72,44.74,44.52,44.66,232702.0,44.72,44.74,44.52,44.66,232702.0
2021-12-22 11:50:00,44.66,44.7,44.57,44.66,178106.0,44.66,44.7,44.57,44.66,178106.0
2021-12-22 12:00:00,44.66,44.81,44.62,44.71,115386.0,44.66,44.81,44.62,44.71,115386.0
2021-12-22 12:10:00,44.72,44.83,44.64,44.78,161633.0,44.72,44.83,44.64,44.78,161633.0
2021-12-22 12:20:00,44.79,44.95,44.74,44.91,209057.0,44.79,44.95,44.74,44.91,209057.0
2021-12-22 12:30:00,44.91,45.07,44.85,45.04,382458.0,44.91,45.07,44.85,45.04,382458.0
2021-12-22 12:40:00,45.04,45.08,44.94,45.02,176996.0,45.04,45.08,44.94,45.02,176996.0
2021-12-22 12:50:00,45.03,45.14,45.0,45.09,177088.0,45.03,45.14,45.0,45.09,177088.0
2021-12-22 13:00:00,45.09,45.12,44.98,45.07,105794.0,45.09,45.12,44.98,45.07,105794.0
2021-12-22 13:10:00,45.06,45.21,45.01,45.19,156347.0,45.06,45.21,45.01,45.19,156347.0
2021-12-22 13:20:00,45.19,45.2,45.08,45.11,140905.0,45.19,45.2,45.08,45.11,140905.0
2021-12-22 13:30:00,45.11,45.16,44.96,44.98,145426.0,45.11,45.16,44.96,44.98,145426.0
2021-12-22 13:40:00,44.97,45.03,44.92,45.02,139075.0,44.97,45.03,44.92,45.02,139075.0
2021-12-22 13:50:00,45.01,45.08,44.98,44.98,110687.0,45.01,45.08,44.98,44.98,110687.0
2021-12-22 14:00:00,44.98,44.98,44.77,44.81,155035.0,44.98,44.98,44.77,44.81,155035.0
2021-12-22 14:10:00,44.8,44.84,44.72,44.82,117524.0,44.8,44.84,44.72,44.82,117524.0
2021-12-22 14:20:00,44.83,44.84,44.58,44.62,142345.0,44.83,44.84,44.58,44.62,142345.0
2021-12-22 14:30:00,44.63,44.73,44.62,44.7,128974.0,44.63,44.73,44.62,44.7,128974.0
2021-12-22 14:40:00,44.69,44.82,44.66,44.82,101428.0,44.69,44.82,44.66,44.82,101428.0
2021-12-22 14:50:00,44.82,44.86,44.76,44.8,110765.0,44.82,44.86,44.76,44.8,110765.0
2021-12-22 15:00:00,44.81,44.88,44.72,44.75,127989.0,44.81,44.88,44.72,44.75,127989.0
2021-12-22 15:10:00,44.75,44.86,44.68,44.72,215599.0,44.75,44.86,44.68,44.72,215599.0
2021-12-22 15:20:00,44.72,44.77,44.64,44.66,114927.0,44.72,44.77,44.64,44.66,114927.0
2021-12-22 15:30:00,44.66,44.74,44.51,44.61,524350.0,44.66,44.74,44.51,44.61,524350.0
2021-12-22 15:40:00,44.61,44.64,44.48,44.58,371914.0,44.61,44.64,44.48,44.58,371914.0
2021-12-22 15:50:00,44.59,44.66,44.52,44.55,752149.0,44.59,44.66,44.52,44.55,752149.0
2021-12-23 09:30:00,45.2,45.48,44.71,44.85,829522.0,45.2,45.48,44.71,44.85,829522.0
2021-12-23 09:40:00,44.85,44.88,44.38,44.5,671121.0,44.85,44.88,44.38,44.5,671121.0
2021-12-23 09:50:00,44.48,44.77,44.4,44.74,435645.0,44.48,44.77,44.4,44.74,435645.0
2021-12-23 10:00:00,44.74,44.75,44.34,44.62,417079.0,44.74,44.75,44.34,44.62,417079.0
2021-12-23 10:10:00,44.61,45.09,44.61,44.89,432353.0,44.61,45.09,44.61,44.89,432353.0
2021-12-23 10:20:00,44.9,44.9,44.65,44.67,302569.0,44.9,44.9,44.65,44.67,302569.0
2021-12-23 10:30:00,44.69,44.92,44.64,44.73,306185.0,44.69,44.92,44.64,44.73,306185.0
2021-12-23 10:40:00,44.75,44.8,44.63,44.79,196885.0,44.75,44.8,44.63,44.79,196885.0
2021-12-23 10:50:00,44.79,44.82,44.7,44.79,145109.0,44.79,44.82,44.7,44.79,145109.0
2021-12-23 11:00:00,44.78,44.89,44.77,44.82,128702.0,44.78,44.89,44.77,44.82,128702.0
2021-12-23 11:10:00,44.83,45.02,44.76,45.0,150743.0,44.83,45.02,44.76,45.0,150743.0
2021-12-23 11:20:00,44.99,45.16,44.95,44.98,257022.0,44.99,45.16,44.95,44.98,257022.0
2021-12-23 11:30:00,44.99,45.06,44.76,44.8,151752.0,44.99,45.06,44.76,44.8,151752.0
2021-12-23 11:40:00,44.8,44.93,44.78,44.82,154388.0,44.8,44.93,44.78,44.82,154388.0
2021-12-23 11:50:00,44.82,44.86,44.71,44.79,133269.0,44.82,44.86,44.71,44.79,133269.0
2021-12-23 12:00:00,44.79,44.81,44.66,44.7,114661.0,44.79,44.81,44.66,44.7,114661.0
2021-12-23 12:10:00,44.69,44.83,44.68,44.79,156918.0,44.69,44.83,44.68,44.79,156918.0
2021-12-23 12:20:00,44.79,44.96,44.79,44.95,119548.0,44.79,44.96,44.79,44.95,119548.0
2021-12-23 12:30:00,44.94,44.98,44.86,44.89,98879.0,44.94,44.98,44.86,44.89,98879.0
2021-12-23 12:40:00,44.89,44.95,44.84,44.86,137905.0,44.89,44.95,44.84,44.86,137905.0
2021-12-23 12:50:00,44.86,44.92,44.81,44.88,66437.0,44.86,44.92,44.81,44.88,66437.0
2021-12-23 13:00:00,44.88,44.92,44.84,44.84,128269.0,44.88,44.92,44.84,44.84,128269.0
2021-12-23 13:10:00,44.85,44.94,44.84,44.94,126535.0,44.85,44.94,44.84,44.94,126535.0
2021-12-23 13:20:00,44.94,44.97,44.87,44.89,84402.0,44.94,44.97,44.87,44.89,84402.0
2021-12-23 13:30:00,44.88,44.9,44.76,44.84,108575.0,44.88,44.9,44.76,44.84,108575.0
2021-12-23 13:40:00,44.85,44.87,44.76,44.79,98647.0,44.85,44.87,44.76,44.79,98647.0
2021-12-23 13:50:00,44.8,44.84,44.72,44.78,158081.0,44.8,44.84,44.72,44.78,158081.0
2021-12-23 14:00:00,44.79,44.81,44.71,44.73,64080.0,44.79,44.81,44.71,44.73,64080.0
2021-12-23 14:10:00,44.74,44.78,44.68,44.74,94118.0,44.74,44.78,44.68,44.74,94118.0
2021-12-23 14:20:00,44.75,44.81,44.72,44.77,141788.0,44.75,44.81,44.72,44.77,141788.0
2021-12-23 14:30:00,44.77,44.81,44.76,44.8,90329.0,44.77,44.81,44.76,44.8,90329.0
2021-12-23 14:40:00,44.8,44.84,44.71,44.8,125634.0,44.8,44.84,44.71,44.8,125634.0
2021-12-23 14:50:00,44.8,44.82,44.69,44.76,95165.0,44.8,44.82,44.69,44.76,95165.0
2021-12-23 15:00:00,44.76,44.76,44.68,44.69,119356.0,44.76,44.76,44.68,44.69,119356.0
2021-12-23 15:10:00,44.69,44.74,44.64,44.73,111949.0,44.69,44.74,44.64,44.73,111949.0
2021-12-23 15:20:00,44.73,44.85,44.7,44.84,154431.0,44.73,44.85,44.7,44.84,154431.0
2021-12-23 15:30:00,44.84,45.01,44.78,45.0,306925.0,44.84,45.01,44.78,45.0,306925.0
2021-12-23 15:40:00,45.0,45.03,44.91,44.97,263635.0,45.0,45.03,44.91,44.97,263635.0
2021-12-23 15:50:00,44.98,45.05,44.86,44.86,603092.0,44.98,45.05,44.86,44.86,603092.0
2021-12-27 09:30:00,43.46,43.81,43.08,43.54,1490103.0,43.46,43.81,43.08,43.54,1490103.0
2021-12-27 09:40:00,43.56,44.37,43.54,44.27,818685.0,43.56,44.37,43.54,44.27,818685.0
2021-12-27 09:50:00,44.26,44.35,43.63,43.94,560064.0,44.26,44.35,43.63,43.94,560064.0
2021-12-27 10:00:00,43.92,44.06,43.75,44.04,298990.0,43.92,44.06,43.75,44.04,298990.0
2021-12-27 10:10:00,44.04,44.3,44.01,44.27,285728.0,44.04,44.3,44.01,44.27,285728.0
2021-12-27 10:20:00,44.26,44.41,44.23,44.28,282767.0,44.26,44.41,44.23,44.28,282767.0
2021-12-27 10:30:00,44.27,44.42,44.21,44.36,255792.0,44.27,44.42,44.21,44.36,255792.0
2021-12-27 10:40:00,44.35,44.43,44.22,44.41,291496.0,44.35,44.43,44.22,44.41,291496.0
2021-12-27 10:50:00,44.42,44.67,44.42,44.58,566073.0,44.42,44.67,44.42,44.58,566073.0
2021-12-27 11:00:00,44.59,44.72,44.48,44.51,246902.0,44.59,44.72,44.48,44.51,246902.0
2021-12-27 11:10:00,44.5,44.65,44.48,44.48,239591.0,44.5,44.65,44.48,44.48,239591.0
2021-12-27 11:20:00,44.5,44.78,44.47,44.69,286888.0,44.5,44.78,44.47,44.69,286888.0
2021-12-27 11:30:00,44.68,44.74,44.57,44.71,166582.0,44.68,44.74,44.57,44.71,166582.0
2021-12-27 11:40:00,44.7,44.72,44.55,44.64,213896.0,44.7,44.72,44.55,44.64,213896.0
2021-12-27 11:50:00,44.64,44.64,44.55,44.55,86454.0,44.64,44.64,44.55,44.55,86454.0
2021-12-27 12:00:00,44.55,44.58,44.47,44.58,119141.0,44.55,44.58,44.47,44.58,119141.0
2021-12-27 12:10:00,44.57,44.57,44.45,44.52,128389.0,44.57,44.57,44.45,44.52,128389.0
2021-12-27 12:20:00,44.53,44.55,44.45,44.46,63697.0,44.53,44.55,44.45,44.46,63697.0
2021-12-27 12:30:00,44.45,44.52,44.44,44.47,137448.0,44.45,44.52,44.44,44.47,137448.0
2021-12-27 12:40:00,44.47,44.53,44.46,44.52,68130.0,44.47,44.53,44.46,44.52,68130.0
2021-12-27 12:50:00,44.51,44.55,44.41,44.53,81934.0,44.51,44.55,44.41,44.53,81934.0
2021-12-27 13:00:00,44.53,44.59,44.44,44.59,108554.0,44.53,44.59,44.44,44.59,108554.0
2021-12-27 13:10:00,44.59,44.62,44.48,44.54,114136.0,44.59,44.62,44.48,44.54,114136.0
2021-12-27 13:20:00,44.53,44.54,44.42,44.42,74287.0,44.53,44.54,44.42,44.42,74287.0
2021-12-27 13:30:00,44.43,44.52,44.42,44.49,111406.0,44.43,44.52,44.42,44.49,111406.0
2021-12-27 13:40:00,44.49,44.51,44.42,44.49,77526.0,44.49,44.51,44.42,44.49,77526.0
2021-12-27 13:50:00,44.48,44.53,44.44,44.49,71034.0,44.48,44.53,44.44,44.49,71034.0
2021-12-27 14:00:00,44.49,44.49,44.38,44.44,90827.0,44.49,44.49,44.38,44.44,90827.0
2021-12-27 14:10:00,44.43,44.43,44.35,44.39,60337.0,44.43,44.43,44.35,44.39,60337.0
2021-12-27 14:20:00,44.39,44.47,44.39,44.46,85820.0,44.39,44.47,44.39,44.46,85820.0
2021-12-27 14:30:00,44.47,44.5,44.42,44.46,78626.0,44.47,44.5,44.42,44.46,78626.0
2021-12-27 14:40:00,44.47,44.52,44.44,44.52,70038.0,44.47,44.52,44.44,44.52,70038.0
2021-12-27 14:50:00,44.53,44.56,44.44,44.46,141519.0,44.53,44.56,44.44,44.46,141519.0
2021-12-27 15:00:00,44.45,44.58,44.44,44.57,168213.0,44.45,44.58,44.44,44.57,168213.0
2021-12-27 15:10:00,44.56,44.6,44.52,44.6,138748.0,44.56,44.6,44.52,44.6,138748.0
2021-12-27 15:20:00,44.59,44.59,44.45,44.45,90751.0,44.59,44.59,44.45,44.45,90751.0
2021-12-27 15:30:00,44.45,44.46,44.32,44.4,176901.0,44.45,44.46,44.32,44.4,176901.0
2021-12-27 15:40:00,44.4,44.59,44.39,44.55,206149.0,44.4,44.59,44.39,44.55,206149.0
2021-12-27 15:50:00,44.55,44.62,44.51,44.56,465182.0,44.55,44.62,44.51,44.56,465182.0
2021-12-28 09:30:00,44.33,44.98,44.05,44.88,585889.0,44.33,44.98,44.05,44.88,585889.0
2021-12-28 09:40:00,44.89,45.21,44.7,44.72,385031.0,44.89,45.21,44.7,44.72,385031.0
2021-12-28 09:50:00,44.7,45.21,44.67,45.11,311033.0,44.7,45.21,44.67,45.11,311033.0
2021-12-28 10:00:00,45.1,45.64,45.05,45.36,583243.0,45.1,45.64,45.05,45.36,583243.0
2021-12-28 10:10:00,45.38,45.52,45.31,45.37,409764.0,45.38,45.52,45.31,45.37,409764.0
2021-12-28 10:20:00,45.38,45.58,45.36,45.53,196282.0,45.38,45.58,45.36,45.53,196282.0
2021-12-28 10:30:00,45.52,45.8,45.46,45.52,353627.0,45.52,45.8,45.46,45.52,353627.0
2021-12-28 10:40:00,45.52,45.64,45.46,45.49,246953.0,45.52,45.64,45.46,45.49,246953.0
2021-12-28 10:50:00,45.48,45.48,45.27,45.28,194951.0,45.48,45.48,45.27,45.28,194951.0
2021-12-28 11:00:00,45.28,45.34,45.11,45.13,260239.0,45.28,45.34,45.11,45.13,260239.0
2021-12-28 11:10:00,45.12,45.16,44.95,45.05,148879.0,45.12,45.16,44.95,45.05,148879.0
2021-12-28 11:20:00,45.06,45.25,45.02,45.24,195991.0,45.06,45.25,45.02,45.24,195991.0
2021-12-28 11:30:00,45.25,45.42,45.2,45.39,184907.0,45.25,45.42,45.2,45.39,184907.0
2021-12-28 11:40:00,45.4,45.42,45.27,45.4,133017.0,45.4,45.42,45.27,45.4,133017.0
2021-12-28 11:50:00,45.42,45.56,45.42,45.52,124448.0,45.42,45.56,45.42,45.52,124448.0
2021-12-28 12:00:00,45.52,45.52,45.37,45.4,117804.0,45.52,45.52,45.37,45.4,117804.0
2021-12-28 12:10:00,45.4,45.45,45.3,45.45,189984.0,45.4,45.45,45.3,45.45,189984.0
2021-12-28 12:20:00,45.45,45.51,45.38,45.39,101255.0,45.45,45.51,45.38,45.39,101255.0
2021-12-28 12:30:00,45.38,45.41,45.28,45.35,125722.0,45.38,45.41,45.28,45.35,125722.0
2021-12-28 12:40:00,45.35,45.37,45.21,45.27,114459.0,45.35,45.37,45.21,45.27,114459.0
2021-12-28 12:50:00,45.26,45.3,45.22,45.27,75947.0,45.26,45.3,45.22,45.27,75947.0
2021-12-28 13:00:00,45.27,45.33,45.23,45.28,67454.0,45.27,45.33,45.23,45.28,67454.0
2021-12-28 13:10:00,45.27,45.47,45.26,45.38,77777.0,45.27,45.47,45.26,45.38,77777.0
2021-12-28 13:20:00,45.4,45.43,45.35,45.42,89257.0,45.4,45.43,45.35,45.42,89257.0
2021-12-28 13:30:00,45.42,45.44,45.37,45.38,51755.0,45.42,45.44,45.37,45.38,51755.0
2021-12-28 13:40:00,45.35,45.41,45.28,45.41,78527.0,45.35,45.41,45.28,45.41,78527.0
2021-12-28 13:50:00,45.4,45.46,45.36,45.41,170630.0,45.4,45.46,45.36,45.41,170630.0
2021-12-28 14:00:00,45.4,45.4,45.22,45.3,106945.0,45.4,45.4,45.22,45.3,106945.0
2021-12-28 14:10:00,45.3,45.4,45.26,45.39,84817.0,45.3,45.4,45.26,45.39,84817.0
2021-12-28 14:20:00,45.39,45.41,45.29,45.34,57413.0,45.39,45.41,45.29,45.34,57413.0
2021-12-28 14:30:00,45.34,45.41,45.33,45.35,74819.0,45.34,45.41,45.33,45.35,74819.0
2021-12-28 14:40:00,45.35,45.42,45.33,45.35,50982.0,45.35,45.42,45.33,45.35,50982.0
2021-12-28 14:50:00,45.35,45.44,45.32,45.38,111717.0,45.35,45.44,45.32,45.38,111717.0
2021-12-28 15:00:00,45.38,45.38,45.23,45.27,72129.0,45.38,45.38,45.23,45.27,72129.0
2021-12-28 15:10:00,45.26,45.33,45.25,45.3,60122.0,45.26,45.33,45.25,45.3,60122.0
2021-12-28 15:20:00,45.3,45.39,45.29,45.37,104508.0,45.3,45.39,45.29,45.37,104508.0
2021-12-28 15:30:00,45.38,45.56,45.38,45.47,180015.0,45.38,45.56,45.38,45.47,180015.0
2021-12-28 15:40:00,45.47,45.47,45.34,45.36,203115.0,45.47,45.47,45.34,45.36,203115.0
2021-12-28 15:50:00,45.36,45.36,45.17,45.27,506346.0,45.36,45.36,45.17,45.27,506346.0
2021-12-29 09:30:00,44.82,44.97,44.38,44.91,491304.0,44.82,44.97,44.38,44.91,491304.0
2021-12-29 09:40:00,44.91,44.96,44.5,44.54,352399.0,44.91,44.96,44.5,44.54,352399.0
2021-12-29 09:50:00,44.53,45.03,44.45,44.74,250217.0,44.53,45.03,44.45,44.74,250217.0
2021-12-29 10:00:00,44.74,44.75,44.53,44.69,212263.0,44.74,44.75,44.53,44.69,212263.0
2021-12-29 10:10:00,44.69,44.96,44.57,44.88,258750.0,44.69,44.96,44.57,44.88,258750.0
2021-12-29 10:20:00,44.88,44.99,44.68,44.73,187972.0,44.88,44.99,44.68,44.73,187972.0
2021-12-29 10:30:00,44.74,44.87,44.7,44.76,161546.0,44.74,44.87,44.7,44.76,161546.0
2021-12-29 10:40:00,44.75,45.07,44.7,45.06,265522.0,44.75,45.07,44.7,45.06,265522.0
2021-12-29 10:50:00,45.07,45.07,44.89,44.96,198152.0,45.07,45.07,44.89,44.96,198152.0
2021-12-29 11:00:00,44.96,45.17,44.93,45.09,220603.0,44.96,45.17,44.93,45.09,220603.0
2021-12-29 11:10:00,45.08,45.16,45.01,45.04,117892.0,45.08,45.16,45.01,45.04,117892.0
2021-12-29 11:20:00,45.04,45.1,44.85,44.87,105947.0,45.04,45.1,44.85,44.87,105947.0
2021-12-29 11:30:00,44.86,44.86,44.74,44.8,172059.0,44.86,44.86,44.74,44.8,172059.0
2021-12-29 11:40:00,44.79,44.8,44.7,44.77,172950.0,44.79,44.8,44.7,44.77,172950.0
2021-12-29 11:50:00,44.76,44.87,44.75,44.85,132216.0,44.76,44.87,44.75,44.85,132216.0
2021-12-29 12:00:00,44.84,44.91,44.79,44.81,93278.0,44.84,44.91,44.79,44.81,93278.0
2021-12-29 12:10:00,44.82,44.9,44.8,44.86,54492.0,44.82,44.9,44.8,44.86,54492.0
2021-12-29 12:20:00,44.86,44.89,44.8,44.89,66922.0,44.86,44.89,44.8,44.89,66922.0
2021-12-29 12:30:00,44.89,44.97,44.88,44.93,73450.0,44.89,44.97,44.88,44.93,73450.0
2021-12-29 12:40:00,44.93,44.97,44.8,44.84,116390.0,44.93,44.97,44.8,44.84,116390.0
2021-12-29 12:50:00,44.84,44.85,44.76,44.78,137706.0,44.84,44.85,44.76,44.78,137706.0
2021-12-29 13:00:00,44.78,44.87,44.76,44.81,118222.0,44.78,44.87,44.76,44.81,118222.0
2021-12-29 13:10:00,44.78,44.85,44.72,44.82,141898.0,44.78,44.85,44.72,44.82,141898.0
2021-12-29 13:20:00,44.81,44.84,44.72,44.82,125510.0,44.81,44.84,44.72,44.82,125510.0
2021-12-29 13:30:00,44.83,44.86,44.73,44.73,38226.0,44.83,44.86,44.73,44.73,38226.0
2021-12-29 13:40:00,44.74,44.75,44.65,44.66,103855.0,44.74,44.75,44.65,44.66,103855.0
2021-12-29 13:50:00,44.65,44.67,44.58,44.59,147568.0,44.65,44.67,44.58,44.59,147568.0
2021-12-29 14:00:00,44.59,44.66,44.56,44.6,112277.0,44.59,44.66,44.56,44.6,112277.0
2021-12-29 14:10:00,44.6,44.62,44.55,44.56,138575.0,44.6,44.62,44.55,44.56,138575.0
2021-12-29 14:20:00,44.56,44.6,44.51,44.59,126881.0,44.56,44.6,44.51,44.59,126881.0
2021-12-29 14:30:00,44.59,44.61,44.51,44.54,94045.0,44.59,44.61,44.51,44.54,94045.0
2021-12-29 14:40:00,44.54,44.56,44.43,44.5,239190.0,44.54,44.56,44.43,44.5,239190.0
2021-12-29 14:50:00,44.51,44.54,44.5,44.51,86196.0,44.51,44.54,44.5,44.51,86196.0
2021-12-29 15:00:00,44.51,44.52,44.46,44.47,81792.0,44.51,44.52,44.46,44.47,81792.0
2021-12-29 15:10:00,44.46,44.46,44.35,44.39,134569.0,44.46,44.46,44.35,44.39,134569.0
2021-12-29 15:20:00,44.38,44.43,44.33,44.42,133091.0,44.38,44.43,44.33,44.42,133091.0
2021-12-29 15:30:00,44.42,44.51,44.4,44.42,182949.0,44.42,44.51,44.4,44.42,182949.0
2021-12-29 15:40:00,44.41,44.53,44.39,44.46,231869.0,44.41,44.53,44.39,44.46,231869.0
2021-12-29 15:50:00,44.47,44.52,44.42,44.44,515617.0,44.47,44.52,44.42,44.44,515617.0
2021-12-30 09:30:00,44.29,45.06,44.22,44.97,457867.0,44.29,45.06,44.22,44.97,457867.0
2021-12-30 09:40:00,44.95,45.2,44.71,45.0,440078.0,44.95,45.2,44.71,45.0,440078.0
2021-12-30 09:50:00,45.01,45.15,44.85,45.05,214443.0,45.01,45.15,44.85,45.05,214443.0
2021-12-30 10:00:00,45.05,45.2,44.98,45.08,200802.0,45.05,45.2,44.98,45.08,200802.0
2021-12-30 10:10:00,45.09,45.12,44.76,44.91,276991.0,45.09,45.12,44.76,44.91,276991.0
2021-12-30 10:20:00,44.9,44.95,44.75,44.81,157721.0,44.9,44.95,44.75,44.81,157721.0
2021-12-30 10:30:00,44.81,44.96,44.75,44.77,235398.0,44.81,44.96,44.75,44.77,235398.0
2021-12-30 10:40:00,44.76,44.96,44.74,44.8,176743.0,44.76,44.96,44.74,44.8,176743.0
2021-12-30 10:50:00,44.8,45.07,44.76,45.05,278573.0,44.8,45.07,44.76,45.05,278573.0
2021-12-30 11:00:00,45.03,45.12,44.91,45.08,152755.0,45.03,45.12,44.91,45.08,152755.0
2021-12-30 11:10:00,45.07,45.1,44.97,44.99,121363.0,45.07,45.1,44.97,44.99,121363.0
2021-12-30 11:20:00,44.99,45.08,44.94,45.03,148578.0,44.99,45.08,44.94,45.03,148578.0
2021-12-30 11:30:00,45.04,45.15,44.95,45.14,154224.0,45.04,45.15,44.95,45.14,154224.0
2021-12-30 11:40:00,45.14,45.16,45.01,45.1,175635.0,45.14,45.16,45.01,45.1,175635.0
2021-12-30 11:50:00,45.11,45.18,45.08,45.1,175948.0,45.11,45.18,45.08,45.1,175948.0
2021-12-30 12:00:00,45.1,45.14,44.99,45.03,114893.0,45.1,45.14,44.99,45.03,114893.0
2021-12-30 12:10:00,45.03,45.07,44.84,44.9,195092.0,45.03,45.07,44.84,44.9,195092.0
2021-12-30 12:20:00,44.9,44.9,44.55,44.58,330787.0,44.9,44.9,44.55,44.58,330787.0
2021-12-30 12:30:00,44.58,44.58,44.33,44.41,299514.0,44.58,44.58,44.33,44.41,299514.0
2021-12-30 12:40:00,44.41,44.65,44.29,44.61,297597.0,44.41,44.65,44.29,44.61,297597.0
2021-12-30 12:50:00,44.62,44.7,44.53,44.67,291183.0,44.62,44.7,44.53,44.67,291183.0
2021-12-30 13:00:00,44.68,44.71,44.6,44.69,174263.0,44.68,44.71,44.6,44.69,174263.0
2021-12-30 13:10:00,44.69,44.7,44.59,44.61,137525.0,44.69,44.7,44.59,44.61,137525.0
2021-12-30 13:20:00,44.61,44.65,44.54,44.57,167439.0,44.61,44.65,44.54,44.57,167439.0
2021-12-30 13:30:00,44.56,44.61,44.52,44.55,115026.0,44.56,44.61,44.52,44.55,115026.0
2021-12-30 13:40:00,44.54,44.62,44.52,44.56,145591.0,44.54,44.62,44.52,44.56,145591.0
2021-12-30 13:50:00,44.56,44.63,44.52,44.6,181138.0,44.56,44.63,44.52,44.6,181138.0
2021-12-30 14:00:00,44.59,44.63,44.39,44.43,319657.0,44.59,44.63,44.39,44.43,319657.0
2021-12-30 14:10:00,44.44,44.51,44.37,44.47,120022.0,44.44,44.51,44.37,44.47,120022.0
2021-12-30 14:20:00,44.48,44.56,44.47,44.54,117728.0,44.48,44.56,44.47,44.54,117728.0
2021-12-30 14:30:00,44.54,44.56,44.44,44.46,127498.0,44.54,44.56,44.44,44.46,127498.0
2021-12-30 14:40:00,44.46,44.46,44.37,44.41,134478.0,44.46,44.46,44.37,44.41,134478.0
2021-12-30 14:50:00,44.41,44.48,44.39,44.45,71908.0,44.41,44.48,44.39,44.45,71908.0
2021-12-30 15:00:00,44.45,44.45,44.28,44.29,145979.0,44.45,44.45,44.28,44.29,145979.0
2021-12-30 15:10:00,44.29,44.33,44.26,44.27,90376.0,44.29,44.33,44.26,44.27,90376.0
2021-12-30 15:20:00,44.26,44.35,44.24,44.33,86589.0,44.26,44.35,44.24,44.33,86589.0
2021-12-30 15:30:00,44.32,44.38,44.17,44.17,143727.0,44.32,44.38,44.17,44.17,143727.0
2021-12-30 15:40:00,44.18,44.24,44.09,44.1,183110.0,44.18,44.24,44.09,44.1,183110.0
2021-12-30 15:50:00,44.1,44.17,44.07,44.13,672443.0,44.1,44.17,44.07,44.13,672443.0
2021-12-31 09:30:00,44.11,44.71,43.94,44.36,510781.0,44.11,44.71,43.94,44.36,510781.0
2021-12-31 09:40:00,44.35,44.43,44.07,44.36,360938.0,44.35,44.43,44.07,44.36,360938.0
2021-12-31 09:50:00,44.37,44.62,44.24,44.4,296085.0,44.37,44.62,44.24,44.4,296085.0
2021-12-31 10:00:00,44.4,44.5,44.19,44.4,222622.0,44.4,44.5,44.19,44.4,222622.0
2021-12-31 10:10:00,44.4,44.42,44.13,44.17,163526.0,44.4,44.42,44.13,44.17,163526.0
2021-12-31 10:20:00,44.16,44.16,43.99,44.08,188532.0,44.16,44.16,43.99,44.08,188532.0
2021-12-31 10:30:00,44.08,44.11,43.96,44.05,117034.0,44.08,44.11,43.96,44.05,117034.0
2021-12-31 10:40:00,44.03,44.05,43.93,43.99,120864.0,44.03,44.05,43.93,43.99,120864.0
2021-12-31 10:50:00,43.99,44.13,43.98,44.02,113836.0,43.99,44.13,43.98,44.02,113836.0
2021-12-31 11:00:00,44.02,44.06,43.92,44.06,105854.0,44.02,44.06,43.92,44.06,105854.0
2021-12-31 11:10:00,44.06,44.2,44.05,44.19,113319.0,44.06,44.2,44.05,44.19,113319.0
2021-12-31 11:20:00,44.19,44.24,44.09,44.1,102867.0,44.19,44.24,44.09,44.1,102867.0
2021-12-31 11:30:00,44.12,44.15,43.97,44.0,79949.0,44.12,44.15,43.97,44.0,79949.0
2021-12-31 11:40:00,43.99,44.02,43.96,44.0,112189.0,43.99,44.02,43.96,44.0,112189.0
2021-12-31 11:50:00,43.99,44.05,43.95,44.0,125840.0,43.99,44.05,43.95,44.0,125840.0
2021-12-31 12:00:00,43.99,44.0,43.9,43.93,94435.0,43.99,44.0,43.9,43.93,94435.0
2021-12-31 12:10:00,43.93,43.94,43.84,43.84,84046.0,43.93,43.94,43.84,43.84,84046.0
2021-12-31 12:20:00,43.85,43.85,43.78,43.8,100457.0,43.85,43.85,43.78,43.8,100457.0
2021-12-31 12:30:00,43.81,43.83,43.75,43.81,76120.0,43.81,43.83,43.75,43.81,76120.0
2021-12-31 12:40:00,43.82,43.92,43.81,43.88,87338.0,43.82,43.92,43.81,43.88,87338.0
2021-12-31 12:50:00,43.89,43.92,43.83,43.91,66791.0,43.89,43.92,43.83,43.91,66791.0
2021-12-31 13:00:00,43.91,43.92,43.8,43.86,60692.0,43.91,43.92,43.8,43.86,60692.0
2021-12-31 13:10:00,43.85,43.86,43.8,43.84,62768.0,43.85,43.86,43.8,43.84,62768.0
2021-12-31 13:20:00,43.84,43.89,43.83,43.84,127433.0,43.84,43.89,43.83,43.84,127433.0
2021-12-31 13:30:00,43.85,43.9,43.84,43.87,57092.0,43.85,43.9,43.84,43.87,57092.0
2021-12-31 13:40:00,43.87,43.94,43.83,43.87,94980.0,43.87,43.94,43.83,43.87,94980.0
2021-12-31 13:50:00,43.86,43.93,43.85,43.91,68435.0,43.86,43.93,43.85,43.91,68435.0
2021-12-31 14:00:00,43.91,43.92,43.85,43.88,58064.0,43.91,43.92,43.85,43.88,58064.0
2021-12-31 14:10:00,43.87,43.95,43.87,43.91,117511.0,43.87,43.95,43.87,43.91,117511.0
2021-12-31 14:20:00,43.92,43.97,43.9,43.93,87682.0,43.92,43.97,43.9,43.93,87682.0
2021-12-31 14:30:00,43.94,44.01,43.93,43.96,86374.0,43.94,44.01,43.93,43.96,86374.0
2021-12-31 14:40:00,43.96,44.0,43.93,43.98,91617.0,43.96,44.0,43.93,43.98,91617.0
2021-12-31 14:50:00,43.97,44.04,43.97,44.01,88683.0,43.97,44.04,43.97,44.01,88683.0
2021-12-31 15:00:00,44.01,44.09,44.01,44.03,128331.0,44.01,44.09,44.01,44.03,128331.0
2021-12-31 15:10:00,44.04,44.04,43.97,44.0,87426.0,44.04,44.04,43.97,44.0,87426.0
2021-12-31 15:20:00,44.0,44.02,43.96,43.97,136639.0,44.0,44.02,43.96,43.97,136639.0
2021-12-31 15:30:00,43.96,43.99,43.89,43.96,144462.0,43.96,43.99,43.89,43.96,144462.0
2021-12-31 15:40:00,43.96,43.99,43.89,43.91,154097.0,43.96,43.99,43.89,43.91,154097.0
2021-12-31 15:50:00,43.91,44.07,43.71,43.79,695802.0,43.91,44.07,43.71,43.79,695802.0
2022-01-03 09:30:00,44.67,45.22,44.61,45.13,1173802.0,44.67,45.22,44.61,45.13,1173802.0
2022-01-03 09:40:00,45.13,45.27,44.79,44.83,838597.0,45.13,45.27,44.79,44.83,838597.0
2022-01-03 09:50:00,44.86,45.49,44.81,45.48,618931.0,44.86,45.49,44.81,45.48,618931.0
2022-01-03 10:00:00,45.49,45.95,45.45,45.78,729266.0,45.49,45.95,45.45,45.78,729266.0
2022-01-03 10:10:00,45.77,46.18,45.77,46.01,597402.0,45.77,46.18,45.77,46.01,597402.0
2022-01-03 10:20:00,45.99,46.38,45.94,46.28,475009.0,45.99,46.38,45.94,46.28,475009.0
2022-01-03 10:30:00,46.3,46.4,46.08,46.15,434569.0,46.3,46.4,46.08,46.15,434569.0
2022-01-03 10:40:00,46.17,46.28,45.8,45.9,449874.0,46.17,46.28,45.8,45.9,449874.0
2022-01-03 10:50:00,45.91,46.08,45.84,45.93,268913.0,45.91,46.08,45.84,45.93,268913.0
2022-01-03 11:00:00,45.92,46.22,45.92,46.01,261916.0,45.92,46.22,45.92,46.01,261916.0
2022-01-03 11:10:00,46.02,46.03,45.8,45.97,260484.0,46.02,46.03,45.8,45.97,260484.0
2022-01-03 11:20:00,45.97,46.05,45.72,45.81,240610.0,45.97,46.05,45.72,45.81,240610.0
2022-01-03 11:30:00,45.81,46.01,45.63,45.64,339012.0,45.81,46.01,45.63,45.64,339012.0
2022-01-03 11:40:00,45.64,45.84,45.6,45.7,193315.0,45.64,45.84,45.6,45.7,193315.0
2022-01-03 11:50:00,45.7,45.77,45.64,45.76,153251.0,45.7,45.77,45.64,45.76,153251.0
2022-01-03 12:00:00,45.74,45.84,45.72,45.72,128238.0,45.74,45.84,45.72,45.72,128238.0
2022-01-03 12:10:00,45.72,45.73,45.44,45.47,206689.0,45.72,45.73,45.44,45.47,206689.0
2022-01-03 12:20:00,45.46,45.64,45.46,45.64,145072.0,45.46,45.64,45.46,45.64,145072.0
2022-01-03 12:30:00,45.64,45.66,45.54,45.6,118846.0,45.64,45.66,45.54,45.6,118846.0
2022-01-03 12:40:00,45.6,45.66,45.54,45.65,120440.0,45.6,45.66,45.54,45.65,120440.0
2022-01-03 12:50:00,45.64,45.86,45.63,45.76,214588.0,45.64,45.86,45.63,45.76,214588.0
2022-01-03 13:00:00,45.76,45.77,45.56,45.58,138128.0,45.76,45.77,45.56,45.58,138128.0
2022-01-03 13:10:00,45.58,45.64,45.48,45.6,154632.0,45.58,45.64,45.48,45.6,154632.0
2022-01-03 13:20:00,45.6,45.66,45.54,45.65,113855.0,45.6,45.66,45.54,45.65,113855.0
2022-01-03 13:30:00,45.64,45.64,45.47,45.53,127631.0,45.64,45.64,45.47,45.53,127631.0
2022-01-03 13:40:00,45.53,45.53,45.4,45.46,160065.0,45.53,45.53,45.4,45.46,160065.0
2022-01-03 13:50:00,45.46,45.61,45.37,45.58,130053.0,45.46,45.61,45.37,45.58,130053.0
2022-01-03 14:00:00,45.58,45.64,45.49,45.52,149652.0,45.58,45.64,45.49,45.52,149652.0
2022-01-03 14:10:00,45.52,45.61,45.49,45.55,105311.0,45.52,45.61,45.49,45.55,105311.0
2022-01-03 14:20:00,45.55,45.58,45.48,45.56,76592.0,45.55,45.58,45.48,45.56,76592.0
2022-01-03 14:30:00,45.57,45.58,45.46,45.49,94090.0,45.57,45.58,45.46,45.49,94090.0
2022-01-03 14:40:00,45.49,45.52,45.41,45.52,110451.0,45.49,45.52,45.41,45.52,110451.0
2022-01-03 14:50:00,45.52,45.65,45.49,45.64,85589.0,45.52,45.65,45.49,45.64,85589.0
2022-01-03 15:00:00,45.64,45.65,45.54,45.62,117289.0,45.64,45.65,45.54,45.62,117289.0
2022-01-03 15:10:00,45.61,45.68,45.57,45.65,116029.0,45.61,45.68,45.57,45.65,116029.0
2022-01-03 15:20:00,45.65,45.78,45.6,45.77,167042.0,45.65,45.78,45.6,45.77,167042.0
2022-01-03 15:30:00,45.77,45.84,45.62,45.65,214661.0,45.77,45.84,45.62,45.65,214661.0
2022-01-03 15:40:00,45.65,45.68,45.54,45.61,240206.0,45.65,45.68,45.54,45.61,240206.0
2022-01-03 15:50:00,45.61,45.62,45.4,45.5,649479.0,45.61,45.62,45.4,45.5,649479.0
2022-01-04 09:30:00,46.55,47.02,46.35,46.75,1013978.0,46.55,47.02,46.35,46.75,1013978.0
2022-01-04 09:40:00,46.76,46.77,46.02,46.52,530750.0,46.76,46.77,46.02,46.52,530750.0
2022-01-04 09:50:00,46.53,46.58,46.17,46.53,425974.0,46.53,46.58,46.17,46.53,425974.0
2022-01-04 10:00:00,46.53,46.7,46.3,46.69,414675.0,46.53,46.7,46.3,46.69,414675.0
2022-01-04 10:10:00,46.69,46.79,46.29,46.43,273359.0,46.69,46.79,46.29,46.43,273359.0
2022-01-04 10:20:00,46.46,46.47,46.19,46.26,335772.0,46.46,46.47,46.19,46.26,335772.0
2022-01-04 10:30:00,46.26,46.43,46.06,46.25,272536.0,46.26,46.43,46.06,46.25,272536.0
2022-01-04 10:40:00,46.25,46.61,46.23,46.56,335288.0,46.25,46.61,46.23,46.56,335288.0
2022-01-04 10:50:00,46.56,46.72,46.32,46.37,323621.0,46.56,46.72,46.32,46.37,323621.0
2022-01-04 11:00:00,46.37,46.41,46.03,46.41,347604.0,46.37,46.41,46.03,46.41,347604.0
2022-01-04 11:10:00,46.41,46.57,46.31,46.49,306327.0,46.41,46.57,46.31,46.49,306327.0
2022-01-04 11:20:00,46.49,46.53,46.16,46.25,185032.0,46.49,46.53,46.16,46.25,185032.0
2022-01-04 11:30:00,46.25,46.26,45.9,46.09,399566.0,46.25,46.26,45.9,46.09,399566.0
2022-01-04 11:40:00,46.09,46.29,46.07,46.27,158751.0,46.09,46.29,46.07,46.27,158751.0
2022-01-04 11:50:00,46.29,46.42,46.19,46.24,153777.0,46.29,46.42,46.19,46.24,153777.0
2022-01-04 12:00:00,46.21,46.31,46.14,46.21,72945.0,46.21,46.31,46.14,46.21,72945.0
2022-01-04 12:10:00,46.18,46.4,46.11,46.36,129692.0,46.18,46.4,46.11,46.36,129692.0
2022-01-04 12:20:00,46.35,46.37,46.2,46.33,91651.0,46.35,46.37,46.2,46.33,91651.0
2022-01-04 12:30:00,46.34,46.46,46.31,46.44,83380.0,46.34,46.46,46.31,46.44,83380.0
2022-01-04 12:40:00,46.45,46.55,46.36,46.42,92009.0,46.45,46.55,46.36,46.42,92009.0
2022-01-04 12:50:00,46.42,46.49,46.38,46.49,53066.0,46.42,46.49,46.38,46.49,53066.0
2022-01-04 13:00:00,46.48,46.5,46.36,46.47,78309.0,46.48,46.5,46.36,46.47,78309.0
2022-01-04 13:10:00,46.46,46.47,46.37,46.38,62921.0,46.46,46.47,46.37,46.38,62921.0
2022-01-04 13:20:00,46.38,46.46,46.29,46.45,85410.0,46.38,46.46,46.29,46.45,85410.0
2022-01-04 13:30:00,46.46,46.54,46.33,46.52,130608.0,46.46,46.54,46.33,46.52,130608.0
2022-01-04 13:40:00,46.51,46.53,46.38,46.41,146748.0,46.51,46.53,46.38,46.41,146748.0
2022-01-04 13:50:00,46.41,46.42,46.1,46.14,152479.0,46.41,46.42,46.1,46.14,152479.0
2022-01-04 14:00:00,46.14,46.17,46.05,46.15,187254.0,46.14,46.17,46.05,46.15,187254.0
2022-01-04 14:10:00,46.16,46.28,46.04,46.17,172822.0,46.16,46.28,46.04,46.17,172822.0
2022-01-04 14:20:00,46.16,46.32,46.16,46.27,116920.0,46.16,46.32,46.16,46.27,116920.0
2022-01-04 14:30:00,46.26,46.4,46.26,46.35,81985.0,46.26,46.4,46.26,46.35,81985.0
2022-01-04 14:40:00,46.35,46.38,46.28,46.33,156877.0,46.35,46.38,46.28,46.33,156877.0
2022-01-04 14:50:00,46.32,46.48,46.27,46.46,98786.0,46.32,46.48,46.27,46.46,98786.0
2022-01-04 15:00:00,46.45,46.47,46.37,46.43,87381.0,46.45,46.47,46.37,46.43,87381.0
2022-01-04 15:10:00,46.43,46.49,46.35,46.36,109725.0,46.43,46.49,46.35,46.36,109725.0
2022-01-04 15:20:00,46.36,46.38,46.24,46.3,141352.0,46.36,46.38,46.24,46.3,141352.0
2022-01-04 15:30:00,46.3,46.38,46.24,46.3,165211.0,46.3,46.38,46.24,46.3,165211.0
2022-01-04 15:40:00,46.3,46.38,46.26,46.28,216269.0,46.3,46.38,46.26,46.28,216269.0
2022-01-04 15:50:00,46.28,46.36,46.21,46.25,608514.0,46.28,46.36,46.21,46.25,608514.0
2022-01-05 09:30:00,46.69,47.1,46.54,46.76,738881.0,46.69,47.1,46.54,46.76,738881.0
2022-01-05 09:40:00,46.74,46.99,46.6,46.84,472872.0,46.74,46.99,46.6,46.84,472872.0
2022-01-05 09:50:00,46.84,47.04,46.59,46.83,304872.0,46.84,47.04,46.59,46.83,304872.0
2022-01-05 10:00:00,46.83,46.96,46.51,46.75,358165.0,46.83,46.96,46.51,46.75,358165.0
2022-01-05 10:10:00,46.75,46.96,46.72,46.77,247782.0,46.75,46.96,46.72,46.77,247782.0
2022-01-05 10:20:00,46.79,46.84,46.62,46.68,204271.0,46.79,46.84,46.62,46.68,204271.0
2022-01-05 10:30:00,46.67,46.77,46.43,46.49,214993.0,46.67,46.77,46.43,46.49,214993.0
2022-01-05 10:40:00,46.49,46.8,46.41,46.8,198579.0,46.49,46.8,46.41,46.8,198579.0
2022-01-05 10:50:00,46.8,46.98,46.72,46.77,262609.0,46.8,46.98,46.72,46.77,262609.0
2022-01-05 11:00:00,46.78,46.86,46.67,46.68,117336.0,46.78,46.86,46.67,46.68,117336.0
2022-01-05 11:10:00,46.68,46.76,46.53,46.57,181937.0,46.68,46.76,46.53,46.57,181937.0
2022-01-05 11:20:00,46.57,46.64,46.51,46.57,121860.0,46.57,46.64,46.51,46.57,121860.0
2022-01-05 11:30:00,46.57,46.6,46.38,46.4,224772.0,46.57,46.6,46.38,46.4,224772.0
2022-01-05 11:40:00,46.4,46.55,46.35,46.48,174797.0,46.4,46.55,46.35,46.48,174797.0
2022-01-05 11:50:00,46.46,46.48,46.37,46.43,106138.0,46.46,46.48,46.37,46.43,106138.0
2022-01-05 12:00:00,46.43,46.53,46.34,46.52,152213.0,46.43,46.53,46.34,46.52,152213.0
2022-01-05 12:10:00,46.52,46.57,46.44,46.53,89425.0,46.52,46.57,46.44,46.53,89425.0
2022-01-05 12:20:00,46.55,46.57,46.44,46.51,85706.0,46.55,46.57,46.44,46.51,85706.0
2022-01-05 12:30:00,46.48,46.53,46.42,46.43,84667.0,46.48,46.53,46.42,46.43,84667.0
2022-01-05 12:40:00,46.43,46.45,46.26,46.29,96770.0,46.43,46.45,46.26,46.29,96770.0
2022-01-05 12:50:00,46.3,46.3,46.16,46.23,151509.0,46.3,46.3,46.16,46.23,151509.0
2022-01-05 13:00:00,46.22,46.23,45.96,45.98,246601.0,46.22,46.23,45.96,45.98,246601.0
2022-01-05 13:10:00,45.99,45.99,45.83,45.93,149481.0,45.99,45.99,45.83,45.93,149481.0
2022-01-05 13:20:00,45.94,46.27,45.85,46.27,234926.0,45.94,46.27,45.85,46.27,234926.0
2022-01-05 13:30:00,46.27,46.31,46.21,46.23,101945.0,46.27,46.31,46.21,46.23,101945.0
2022-01-05 13:40:00,46.23,46.43,46.18,46.37,118097.0,46.23,46.43,46.18,46.37,118097.0
2022-01-05 13:50:00,46.37,46.48,46.31,46.48,92676.0,46.37,46.48,46.31,46.48,92676.0
2022-01-05 14:00:00,46.48,46.57,46.28,46.37,183151.0,46.48,46.57,46.28,46.37,183151.0
2022-01-05 14:10:00,46.37,46.45,46.17,46.17,116092.0,46.37,46.45,46.17,46.17,116092.0
2022-01-05 14:20:00,46.18,46.27,45.99,46.22,219406.0,46.18,46.27,45.99,46.22,219406.0
2022-01-05 14:30:00,46.22,46.27,46.08,46.17,85782.0,46.22,46.27,46.08,46.17,85782.0
2022-01-05 14:40:00,46.17,46.18,45.92,46.03,126186.0,46.17,46.18,45.92,46.03,126186.0
2022-01-05 14:50:00,46.03,46.08,45.92,45.97,116505.0,46.03,46.08,45.92,45.97,116505.0
2022-01-05 15:00:00,45.96,45.96,45.63,45.7,208644.0,45.96,45.96,45.63,45.7,208644.0
2022-01-05 15:10:00,45.71,45.99,45.69,45.93,212007.0,45.71,45.99,45.69,45.93,212007.0
2022-01-05 15:20:00,45.92,45.97,45.61,45.61,186219.0,45.92,45.97,45.61,45.61,186219.0
2022-01-05 15:30:00,45.61,45.89,45.54,45.83,325624.0,45.61,45.89,45.54,45.83,325624.0
2022-01-05 15:40:00,45.83,45.87,45.72,45.78,358443.0,45.83,45.87,45.72,45.78,358443.0
2022-01-05 15:50:00,45.77,45.87,45.68,45.77,709734.0,45.77,45.87,45.68,45.77,709734.0
2022-01-06 09:30:00,46.46,46.9,46.16,46.6,748170.0,46.46,46.9,46.16,46.6,748170.0
2022-01-06 09:40:00,46.59,46.84,46.09,46.34,548912.0,46.59,46.84,46.09,46.34,548912.0
2022-01-06 09:50:00,46.35,46.41,45.66,45.78,395058.0,46.35,46.41,45.66,45.78,395058.0
2022-01-06 10:00:00,45.78,45.82,45.3,45.39,262091.0,45.78,45.82,45.3,45.39,262091.0
2022-01-06 10:10:00,45.41,45.59,45.21,45.24,267733.0,45.41,45.59,45.21,45.24,267733.0
2022-01-06 10:20:00,45.24,45.82,45.24,45.68,199849.0,45.24,45.82,45.24,45.68,199849.0
2022-01-06 10:30:00,45.68,45.94,45.56,45.65,204289.0,45.68,45.94,45.56,45.65,204289.0
2022-01-06 10:40:00,45.66,45.88,45.59,45.86,126604.0,45.66,45.88,45.59,45.86,126604.0
2022-01-06 10:50:00,45.86,46.0,45.79,45.89,150481.0,45.86,46.0,45.79,45.89,150481.0
2022-01-06 11:00:00,45.88,46.23,45.7,46.11,257572.0,45.88,46.23,45.7,46.11,257572.0
2022-01-06 11:10:00,46.1,46.2,46.04,46.09,142697.0,46.1,46.2,46.04,46.09,142697.0
2022-01-06 11:20:00,46.06,46.28,45.98,46.05,140067.0,46.06,46.28,45.98,46.05,140067.0
2022-01-06 11:30:00,46.05,46.05,45.8,45.91,95837.0,46.05,46.05,45.8,45.91,95837.0
2022-01-06 11:40:00,45.89,46.03,45.83,46.02,84991.0,45.89,46.03,45.83,46.02,84991.0
2022-01-06 11:50:00,46.01,46.08,45.89,45.96,133446.0,46.01,46.08,45.89,45.96,133446.0
2022-01-06 12:00:00,45.96,46.17,45.89,46.16,164404.0,45.96,46.17,45.89,46.16,164404.0
2022-01-06 12:10:00,46.16,46.24,46.14,46.22,111012.0,46.16,46.24,46.14,46.22,111012.0
2022-01-06 12:20:00,46.22,46.29,46.18,46.27,94554.0,46.22,46.29,46.18,46.27,94554.0
2022-01-06 12:30:00,46.26,46.31,46.14,46.26,116998.0,46.26,46.31,46.14,46.26,116998.0
2022-01-06 12:40:00,46.27,46.36,46.17,46.18,96550.0,46.27,46.36,46.17,46.18,96550.0
2022-01-06 12:50:00,46.17,46.24,46.11,46.18,70835.0,46.17,46.24,46.11,46.18,70835.0
2022-01-06 13:00:00,46.19,46.26,46.13,46.23,67550.0,46.19,46.26,46.13,46.23,67550.0
2022-01-06 13:10:00,46.23,46.25,46.09,46.19,38119.0,46.23,46.25,46.09,46.19,38119.0
2022-01-06 13:20:00,46.18,46.2,45.99,46.1,102979.0,46.18,46.2,45.99,46.1,102979.0
2022-01-06 13:30:00,46.12,46.19,46.07,46.13,79995.0,46.12,46.19,46.07,46.13,79995.0
2022-01-06 13:40:00,46.12,46.24,46.1,46.21,76441.0,46.12,46.24,46.1,46.21,76441.0
2022-01-06 13:50:00,46.17,46.21,46.12,46.15,35532.0,46.17,46.21,46.12,46.15,35532.0
2022-01-06 14:00:00,46.14,46.18,45.93,46.07,163011.0,46.14,46.18,45.93,46.07,163011.0
2022-01-06 14:10:00,46.08,46.25,46.07,46.23,63977.0,46.08,46.25,46.07,46.23,63977.0
2022-01-06 14:20:00,46.23,46.28,46.1,46.11,73278.0,46.23,46.28,46.1,46.11,73278.0
2022-01-06 14:30:00,46.1,46.13,46.0,46.03,67583.0,46.1,46.13,46.0,46.03,67583.0
2022-01-06 14:40:00,46.01,46.03,45.88,45.91,87173.0,46.01,46.03,45.88,45.91,87173.0
2022-01-06 14:50:00,45.94,46.03,45.94,45.99,52799.0,45.94,46.03,45.94,45.99,52799.0
2022-01-06 15:00:00,45.99,46.04,45.82,45.87,113934.0,45.99,46.04,45.82,45.87,113934.0
2022-01-06 15:10:00,45.83,45.88,45.78,45.84,157411.0,45.83,45.88,45.78,45.84,157411.0
2022-01-06 15:20:00,45.84,45.95,45.84,45.95,79940.0,45.84,45.95,45.84,45.95,79940.0
2022-01-06 15:30:00,45.94,46.04,45.92,45.97,148934.0,45.94,46.04,45.92,45.97,148934.0
2022-01-06 15:40:00,45.98,46.0,45.83,45.92,213427.0,45.98,46.0,45.83,45.92,213427.0
2022-01-06 15:50:00,45.92,45.95,45.75,45.77,512360.0,45.92,45.95,45.75,45.77,512360.0
2022-01-07 09:30:00,46.31,46.41,45.99,46.36,520952.0,46.31,46.41,45.99,46.36,520952.0
2022-01-07 09:40:00,46.36,46.42,46.06,46.24,417643.0,46.36,46.42,46.06,46.24,417643.0
2022-01-07 09:50:00,46.24,46.5,46.12,46.4,259868.0,46.24,46.5,46.12,46.4,259868.0
2022-01-07 10:00:00,46.4,46.5,46.27,46.43,161245.0,46.4,46.5,46.27,46.43,161245.0
2022-01-07 10:10:00,46.43,46.88,46.35,46.77,336958.0,46.43,46.88,46.35,46.77,336958.0
2022-01-07 10:20:00,46.75,47.05,46.54,46.91,340126.0,46.75,47.05,46.54,46.91,340126.0
2022-01-07 10:30:00,46.9,47.11,46.74,46.76,269167.0,46.9,47.11,46.74,46.76,269167.0
2022-01-07 10:40:00,46.77,46.83,46.55,46.55,182375.0,46.77,46.83,46.55,46.55,182375.0
2022-01-07 10:50:00,46.53,46.85,46.37,46.81,280565.0,46.53,46.85,46.37,46.81,280565.0
2022-01-07 11:00:00,46.81,46.93,46.63,46.84,139794.0,46.81,46.93,46.63,46.84,139794.0
2022-01-07 11:10:00,46.84,47.09,46.78,47.0,176624.0,46.84,47.09,46.78,47.0,176624.0
2022-01-07 11:20:00,46.99,47.36,46.97,47.32,555578.0,46.99,47.36,46.97,47.32,555578.0
2022-01-07 11:30:00,47.32,47.46,47.31,47.43,236789.0,47.32,47.46,47.31,47.43,236789.0
2022-01-07 11:40:00,47.43,47.72,47.41,47.68,394199.0,47.43,47.72,47.41,47.68,394199.0
2022-01-07 11:50:00,47.68,47.73,47.51,47.53,200765.0,47.68,47.73,47.51,47.53,200765.0
2022-01-07 12:00:00,47.52,47.67,47.42,47.63,194028.0,47.52,47.67,47.42,47.63,194028.0
2022-01-07 12:10:00,47.64,47.77,47.53,47.58,174499.0,47.64,47.77,47.53,47.58,174499.0
2022-01-07 12:20:00,47.58,47.61,47.42,47.54,227436.0,47.58,47.61,47.42,47.54,227436.0
2022-01-07 12:30:00,47.55,47.61,47.45,47.58,123392.0,47.55,47.61,47.45,47.58,123392.0
2022-01-07 12:40:00,47.59,47.64,47.44,47.48,164222.0,47.59,47.64,47.44,47.48,164222.0
2022-01-07 12:50:00,47.47,47.56,47.45,47.55,103884.0,47.47,47.56,47.45,47.55,103884.0
2022-01-07 13:00:00,47.54,47.75,47.46,47.68,198604.0,47.54,47.75,47.46,47.68,198604.0
2022-01-07 13:10:00,47.69,47.69,47.58,47.65,126989.0,47.69,47.69,47.58,47.65,126989.0
2022-01-07 13:20:00,47.65,47.66,47.54,47.59,144290.0,47.65,47.66,47.54,47.59,144290.0
2022-01-07 13:30:00,47.58,47.65,47.49,47.5,189297.0,47.58,47.65,47.49,47.5,189297.0
2022-01-07 13:40:00,47.51,47.68,47.49,47.64,163437.0,47.51,47.68,47.49,47.64,163437.0
2022-01-07 13:50:00,47.64,47.7,47.58,47.61,145317.0,47.64,47.7,47.58,47.61,145317.0
2022-01-07 14:00:00,47.61,47.68,47.56,47.57,129220.0,47.61,47.68,47.56,47.57,129220.0
2022-01-07 14:10:00,47.56,47.6,47.48,47.48,113744.0,47.56,47.6,47.48,47.48,113744.0
2022-01-07 14:20:00,47.48,47.48,47.27,47.37,253928.0,47.48,47.48,47.27,47.37,253928.0
2022-01-07 14:30:00,47.36,47.39,47.28,47.35,140793.0,47.36,47.39,47.28,47.35,140793.0
2022-01-07 14:40:00,47.34,47.44,47.28,47.35,152943.0,47.34,47.44,47.28,47.35,152943.0
2022-01-07 14:50:00,47.36,47.42,47.32,47.34,134556.0,47.36,47.42,47.32,47.34,134556.0
2022-01-07 15:00:00,47.36,47.42,47.3,47.37,105102.0,47.36,47.42,47.3,47.37,105102.0
2022-01-07 15:10:00,47.36,47.39,47.25,47.35,123169.0,47.36,47.39,47.25,47.35,123169.0
2022-01-07 15:20:00,47.34,47.42,47.32,47.42,153975.0,47.34,47.42,47.32,47.42,153975.0
2022-01-07 15:30:00,47.42,47.49,47.29,47.31,225890.0,47.42,47.49,47.29,47.31,225890.0
2022-01-07 15:40:00,47.32,47.43,47.26,47.27,358550.0,47.32,47.43,47.26,47.27,358550.0
2022-01-07 15:50:00,47.26,47.4,47.11,47.31,1007775.0,47.26,47.4,47.11,47.31,1007775.0
2022-01-10 09:30:00,47.42,47.77,46.71,47.23,659039.0,47.42,47.77,46.71,47.23,659039.0
2022-01-10 09:40:00,47.21,47.25,46.85,47.14,499302.0,47.21,47.25,46.85,47.14,499302.0
2022-01-10 09:50:00,47.14,47.23,46.51,46.66,348091.0,47.14,47.23,46.51,46.66,348091.0
2022-01-10 10:00:00,46.66,47.17,46.46,47.13,355616.0,46.66,47.17,46.46,47.13,355616.0
2022-01-10 10:10:00,47.13,47.13,46.51,46.57,276697.0,47.13,47.13,46.51,46.57,276697.0
2022-01-10 10:20:00,46.56,46.73,46.39,46.44,217504.0,46.56,46.73,46.39,46.44,217504.0
2022-01-10 10:30:00,46.46,46.78,46.31,46.35,310779.0,46.46,46.78,46.31,46.35,310779.0
2022-01-10 10:40:00,46.36,46.49,46.2,46.24,204062.0,46.36,46.49,46.2,46.24,204062.0
2022-01-10 10:50:00,46.26,46.49,46.18,46.47,253046.0,46.26,46.49,46.18,46.47,253046.0
2022-01-10 11:00:00,46.45,46.58,46.29,46.54,204948.0,46.45,46.58,46.29,46.54,204948.0
2022-01-10 11:10:00,46.53,46.59,46.33,46.5,169860.0,46.53,46.59,46.33,46.5,169860.0
2022-01-10 11:20:00,46.5,46.61,46.33,46.58,188090.0,46.5,46.61,46.33,46.58,188090.0
2022-01-10 11:30:00,46.59,46.68,46.54,46.67,190722.0,46.59,46.68,46.54,46.67,190722.0
2022-01-10 11:40:00,46.66,46.67,46.43,46.55,136583.0,46.66,46.67,46.43,46.55,136583.0
2022-01-10 11:50:00,46.52,46.68,46.47,46.67,81162.0,46.52,46.68,46.47,46.67,81162.0
2022-01-10 12:00:00,46.67,46.71,46.54,46.59,101592.0,46.67,46.71,46.54,46.59,101592.0
2022-01-10 12:10:00,46.6,46.92,46.6,46.81,208640.0,46.6,46.92,46.6,46.81,208640.0
2022-01-10 12:20:00,46.81,46.92,46.8,46.81,61850.0,46.81,46.92,46.8,46.81,61850.0
2022-01-10 12:30:00,46.81,46.81,46.67,46.71,103623.0,46.81,46.81,46.67,46.71,103623.0
2022-01-10 12:40:00,46.73,46.73,46.6,46.64,102449.0,46.73,46.73,46.6,46.64,102449.0
2022-01-10 12:50:00,46.65,46.78,46.59,46.68,121892.0,46.65,46.78,46.59,46.68,121892.0
2022-01-10 13:00:00,46.68,46.75,46.54,46.69,126214.0,46.68,46.75,46.54,46.69,126214.0
2022-01-10 13:10:00,46.69,46.71,46.58,46.66,65309.0,46.69,46.71,46.58,46.66,65309.0
2022-01-10 13:20:00,46.65,46.65,46.4,46.43,127772.0,46.65,46.65,46.4,46.43,127772.0
2022-01-10 13:30:00,46.44,46.53,46.33,46.34,81763.0,46.44,46.53,46.33,46.34,81763.0
2022-01-10 13:40:00,46.34,46.5,46.33,46.43,62304.0,46.34,46.5,46.33,46.43,62304.0
2022-01-10 13:50:00,46.44,46.58,46.43,46.51,79046.0,46.44,46.58,46.43,46.51,79046.0
2022-01-10 14:00:00,46.51,46.67,46.49,46.66,130205.0,46.51,46.67,46.49,46.66,130205.0
2022-01-10 14:10:00,46.66,46.68,46.46,46.55,114699.0,46.66,46.68,46.46,46.55,114699.0
2022-01-10 14:20:00,46.54,46.57,46.44,46.53,59926.0,46.54,46.57,46.44,46.53,59926.0
2022-01-10 14:30:00,46.53,46.57,46.46,46.53,63505.0,46.53,46.57,46.46,46.53,63505.0
2022-01-10 14:40:00,46.53,46.64,46.53,46.59,58176.0,46.53,46.64,46.53,46.59,58176.0
2022-01-10 14:50:00,46.58,46.58,46.35,46.43,85071.0,46.58,46.58,46.35,46.43,85071.0
2022-01-10 15:00:00,46.43,46.52,46.31,46.35,66861.0,46.43,46.52,46.31,46.35,66861.0
2022-01-10 15:10:00,46.36,46.53,46.35,46.45,140457.0,46.36,46.53,46.35,46.45,140457.0
2022-01-10 15:20:00,46.45,46.61,46.42,46.57,124150.0,46.45,46.61,46.42,46.57,124150.0
2022-01-10 15:30:00,46.56,46.57,46.36,46.45,134518.0,46.56,46.57,46.36,46.45,134518.0
2022-01-10 15:40:00,46.45,46.64,46.45,46.56,208367.0,46.45,46.64,46.45,46.56,208367.0
2022-01-10 15:50:00,46.55,46.62,46.47,46.6,563740.0,46.55,46.62,46.47,46.6,563740.0
2022-01-11 09:30:00,46.43,46.83,46.25,46.38,590217.0,46.43,46.83,46.25,46.38,590217.0
2022-01-11 09:40:00,46.39,46.61,46.15,46.39,353725.0,46.39,46.61,46.15,46.39,353725.0
2022-01-11 09:50:00,46.37,46.69,46.3,46.62,194771.0,46.37,46.69,46.3,46.62,194771.0
2022-01-11 10:00:00,46.62,46.88,46.56,46.64,172531.0,46.62,46.88,46.56,46.64,172531.0
2022-01-11 10:10:00,46.64,46.9,46.6,46.86,161370.0,46.64,46.9,46.6,46.86,161370.0
2022-01-11 10:20:00,46.85,46.92,46.57,46.83,138976.0,46.85,46.92,46.57,46.83,138976.0
2022-01-11 10:30:00,46.83,46.84,46.52,46.65,133971.0,46.83,46.84,46.52,46.65,133971.0
2022-01-11 10:40:00,46.65,46.79,46.58,46.66,126848.0,46.65,46.79,46.58,46.66,126848.0
2022-01-11 10:50:00,46.64,46.77,46.54,46.61,143011.0,46.64,46.77,46.54,46.61,143011.0
2022-01-11 11:00:00,46.62,46.8,46.62,46.76,151170.0,46.62,46.8,46.62,46.76,151170.0
2022-01-11 11:10:00,46.78,46.85,46.67,46.84,197085.0,46.78,46.85,46.67,46.84,197085.0
2022-01-11 11:20:00,46.85,46.89,46.68,46.88,145915.0,46.85,46.89,46.68,46.88,145915.0
2022-01-11 11:30:00,46.88,47.02,46.72,47.02,178150.0,46.88,47.02,46.72,47.02,178150.0
2022-01-11 11:40:00,47.01,47.06,46.88,46.94,174707.0,47.01,47.06,46.88,46.94,174707.0
2022-01-11 11:50:00,46.94,47.02,46.89,46.95,111104.0,46.94,47.02,46.89,46.95,111104.0
2022-01-11 12:00:00,46.96,47.02,46.88,46.91,104602.0,46.96,47.02,46.88,46.91,104602.0
2022-01-11 12:10:00,46.92,47.02,46.9,47.02,96951.0,46.92,47.02,46.9,47.02,96951.0
2022-01-11 12:20:00,47.02,47.09,46.93,46.95,149794.0,47.02,47.09,46.93,46.95,149794.0
2022-01-11 12:30:00,46.95,47.3,46.91,47.27,253738.0,46.95,47.3,46.91,47.27,253738.0
2022-01-11 12:40:00,47.26,47.55,47.25,47.53,231739.0,47.26,47.55,47.25,47.53,231739.0
2022-01-11 12:50:00,47.52,47.52,47.33,47.39,210508.0,47.52,47.52,47.33,47.39,210508.0
2022-01-11 13:00:00,47.4,47.4,47.14,47.17,126328.0,47.4,47.4,47.14,47.17,126328.0
2022-01-11 13:10:00,47.17,47.33,47.16,47.29,102671.0,47.17,47.33,47.16,47.29,102671.0
2022-01-11 13:20:00,47.29,47.38,47.26,47.35,117265.0,47.29,47.38,47.26,47.35,117265.0
2022-01-11 13:30:00,47.34,47.4,47.27,47.29,70899.0,47.34,47.4,47.27,47.29,70899.0
2022-01-11 13:40:00,47.29,47.33,47.25,47.27,73571.0,47.29,47.33,47.25,47.27,73571.0
2022-01-11 13:50:00,47.26,47.28,47.21,47.24,57528.0,47.26,47.28,47.21,47.24,57528.0
2022-01-11 14:00:00,47.25,47.3,47.19,47.22,82810.0,47.25,47.3,47.19,47.22,82810.0
2022-01-11 14:10:00,47.22,47.25,47.17,47.23,60230.0,47.22,47.25,47.17,47.23,60230.0
2022-01-11 14:20:00,47.23,47.25,47.12,47.18,99158.0,47.23,47.25,47.12,47.18,99158.0
2022-01-11 14:30:00,47.18,47.19,47.0,47.1,71330.0,47.18,47.19,47.0,47.1,71330.0
2022-01-11 14:40:00,47.12,47.17,47.07,47.1,93776.0,47.12,47.17,47.07,47.1,93776.0
2022-01-11 14:50:00,47.1,47.13,47.01,47.11,70847.0,47.1,47.13,47.01,47.11,70847.0
2022-01-11 15:00:00,47.1,47.15,47.03,47.05,114817.0,47.1,47.15,47.03,47.05,114817.0
2022-01-11 15:10:00,47.05,47.1,46.99,47.01,102613.0,47.05,47.1,46.99,47.01,102613.0
2022-01-11 15:20:00,47.02,47.14,46.98,47.12,132505.0,47.02,47.14,46.98,47.12,132505.0
2022-01-11 15:30:00,47.11,47.12,46.99,47.0,156430.0,47.11,47.12,46.99,47.0,156430.0
2022-01-11 15:40:00,47.0,47.01,46.88,46.92,228693.0,47.0,47.01,46.88,46.92,228693.0
2022-01-11 15:50:00,46.92,46.92,46.82,46.91,481726.0,46.92,46.92,46.82,46.91,481726.0
2022-01-12 09:30:00,46.95,47.3,46.48,46.52,499986.0,46.95,47.3,46.48,46.52,499986.0
2022-01-12 09:40:00,46.52,47.21,46.44,47.2,389016.0,46.52,47.21,46.44,47.2,389016.0
2022-01-12 09:50:00,47.23,47.46,47.12,47.39,285986.0,47.23,47.46,47.12,47.39,285986.0
2022-01-12 10:00:00,47.41,47.51,47.06,47.26,242901.0,47.41,47.51,47.06,47.26,242901.0
2022-01-12 10:10:00,47.27,47.35,46.92,46.93,214371.0,47.27,47.35,46.92,46.93,214371.0
2022-01-12 10:20:00,46.93,46.98,46.75,46.81,195957.0,46.93,46.98,46.75,46.81,195957.0
2022-01-12 10:30:00,46.82,46.92,46.61,46.79,194186.0,46.82,46.92,46.61,46.79,194186.0
2022-01-12 10:40:00,46.8,46.81,46.44,46.51,246473.0,46.8,46.81,46.44,46.51,246473.0
2022-01-12 10:50:00,46.53,46.73,46.47,46.72,90835.0,46.53,46.73,46.47,46.72,90835.0
2022-01-12 11:00:00,46.72,46.87,46.62,46.7,160163.0,46.72,46.87,46.62,46.7,160163.0
2022-01-12 11:10:00,46.69,46.77,46.52,46.55,247400.0,46.69,46.77,46.52,46.55,247400.0
2022-01-12 11:20:00,46.55,46.78,46.5,46.69,153284.0,46.55,46.78,46.5,46.69,153284.0
2022-01-12 11:30:00,46.69,46.78,46.62,46.66,142817.0,46.69,46.78,46.62,46.66,142817.0
2022-01-12 11:40:00,46.66,46.72,46.52,46.61,106376.0,46.66,46.72,46.52,46.61,106376.0
2022-01-12 11:50:00,46.61,46.62,46.48,46.55,193985.0,46.61,46.62,46.48,46.55,193985.0
2022-01-12 12:00:00,46.55,46.61,46.44,46.57,181179.0,46.55,46.61,46.44,46.57,181179.0
2022-01-12 12:10:00,46.58,46.6,46.47,46.56,179446.0,46.58,46.6,46.47,46.56,179446.0
2022-01-12 12:20:00,46.56,46.59,46.48,46.55,130148.0,46.56,46.59,46.48,46.55,130148.0
2022-01-12 12:30:00,46.55,46.58,46.46,46.49,103358.0,46.55,46.58,46.46,46.49,103358.0
2022-01-12 12:40:00,46.5,46.58,46.46,46.58,124257.0,46.5,46.58,46.46,46.58,124257.0
2022-01-12 12:50:00,46.59,46.71,46.58,46.69,182345.0,46.59,46.71,46.58,46.69,182345.0
2022-01-12 13:00:00,46.7,46.71,46.5,46.62,132326.0,46.7,46.71,46.5,46.62,132326.0
2022-01-12 13:10:00,46.62,46.63,46.53,46.6,99432.0,46.62,46.63,46.53,46.6,99432.0
2022-01-12 13:20:00,46.61,46.66,46.5,46.61,101419.0,46.61,46.66,46.5,46.61,101419.0
2022-01-12 13:30:00,46.6,46.61,46.53,46.59,87542.0,46.6,46.61,46.53,46.59,87542.0
2022-01-12 13:40:00,46.59,46.69,46.55,46.55,88021.0,46.59,46.69,46.55,46.55,88021.0
2022-01-12 13:50:00,46.55,46.58,46.47,46.56,92244.0,46.55,46.58,46.47,46.56,92244.0
2022-01-12 14:00:00,46.57,46.57,46.43,46.54,95604.0,46.57,46.57,46.43,46.54,95604.0
2022-01-12 14:10:00,46.53,46.55,46.39,46.42,101644.0,46.53,46.55,46.39,46.42,101644.0
2022-01-12 14:20:00,46.41,46.61,46.39,46.53,120480.0,46.41,46.61,46.39,46.53,120480.0
2022-01-12 14:30:00,46.53,46.57,46.42,46.46,96970.0,46.53,46.57,46.42,46.46,96970.0
2022-01-12 14:40:00,46.45,46.45,46.27,46.4,161129.0,46.45,46.45,46.27,46.4,161129.0
2022-01-12 14:50:00,46.41,46.47,46.37,46.46,103218.0,46.41,46.47,46.37,46.46,103218.0
2022-01-12 15:00:00,46.46,46.51,46.4,46.46,99709.0,46.46,46.51,46.4,46.46,99709.0
2022-01-12 15:10:00,46.47,46.64,46.47,46.61,108535.0,46.47,46.64,46.47,46.61,108535.0
2022-01-12 15:20:00,46.62,46.69,46.58,46.63,140371.0,46.62,46.69,46.58,46.63,140371.0
2022-01-12 15:30:00,46.62,46.73,46.55,46.58,335130.0,46.62,46.73,46.55,46.58,335130.0
2022-01-12 15:40:00,46.59,46.59,46.41,46.43,333485.0,46.59,46.59,46.41,46.43,333485.0
2022-01-12 15:50:00,46.43,46.6,46.41,46.53,542516.0,46.43,46.6,46.41,46.53,542516.0
2022-01-13 09:30:00,47.21,47.64,46.78,47.63,992625.0,47.21,47.64,46.78,47.63,992625.0
2022-01-13 09:40:00,47.62,47.94,47.54,47.9,629538.0,47.62,47.94,47.54,47.9,629538.0
2022-01-13 09:50:00,47.89,48.55,47.87,48.38,964900.0,47.89,48.55,47.87,48.38,964900.0
2022-01-13 10:00:00,48.38,48.94,48.38,48.71,746177.0,48.38,48.94,48.38,48.71,746177.0
2022-01-13 10:10:00,48.7,48.92,48.32,48.44,838148.0,48.7,48.92,48.32,48.44,838148.0
2022-01-13 10:20:00,48.44,48.65,48.42,48.53,451570.0,48.44,48.65,48.42,48.53,451570.0
2022-01-13 10:30:00,48.54,48.69,48.18,48.31,329120.0,48.54,48.69,48.18,48.31,329120.0
2022-01-13 10:40:00,48.32,48.69,48.32,48.62,385093.0,48.32,48.69,48.32,48.62,385093.0
2022-01-13 10:50:00,48.61,48.61,48.3,48.45,393260.0,48.61,48.61,48.3,48.45,393260.0
2022-01-13 11:00:00,48.47,48.63,48.34,48.4,279228.0,48.47,48.63,48.34,48.4,279228.0
2022-01-13 11:10:00,48.4,48.72,48.3,48.62,208864.0,48.4,48.72,48.3,48.62,208864.0
2022-01-13 11:20:00,48.63,48.88,48.59,48.8,219120.0,48.63,48.88,48.59,48.8,219120.0
2022-01-13 11:30:00,48.79,48.84,48.67,48.78,184915.0,48.79,48.84,48.67,48.78,184915.0
2022-01-13 11:40:00,48.78,49.22,48.75,49.21,518534.0,48.78,49.22,48.75,49.21,518534.0
2022-01-13 11:50:00,49.21,49.27,48.92,48.97,323612.0,49.21,49.27,48.92,48.97,323612.0
2022-01-13 12:00:00,48.95,48.95,48.72,48.89,181091.0,48.95,48.95,48.72,48.89,181091.0
2022-01-13 12:10:00,48.88,48.98,48.66,48.75,238961.0,48.88,48.98,48.66,48.75,238961.0
2022-01-13 12:20:00,48.74,48.9,48.61,48.85,205907.0,48.74,48.9,48.61,48.85,205907.0
2022-01-13 12:30:00,48.84,48.88,48.66,48.73,154744.0,48.84,48.88,48.66,48.73,154744.0
2022-01-13 12:40:00,48.73,48.8,48.46,48.49,147084.0,48.73,48.8,48.46,48.49,147084.0
2022-01-13 12:50:00,48.48,48.69,48.35,48.65,169510.0,48.48,48.69,48.35,48.65,169510.0
2022-01-13 13:00:00,48.64,48.7,48.5,48.68,107906.0,48.64,48.7,48.5,48.68,107906.0
2022-01-13 13:10:00,48.66,48.69,48.57,48.63,83519.0,48.66,48.69,48.57,48.63,83519.0
2022-01-13 13:20:00,48.63,48.73,48.61,48.72,101724.0,48.63,48.73,48.61,48.72,101724.0
2022-01-13 13:30:00,48.71,48.72,48.64,48.69,64835.0,48.71,48.72,48.64,48.69,64835.0
2022-01-13 13:40:00,48.68,48.76,48.62,48.63,105276.0,48.68,48.76,48.62,48.63,105276.0
2022-01-13 13:50:00,48.63,48.78,48.62,48.76,61895.0,48.63,48.78,48.62,48.76,61895.0
2022-01-13 14:00:00,48.77,48.9,48.75,48.84,113410.0,48.77,48.9,48.75,48.84,113410.0
2022-01-13 14:10:00,48.83,48.85,48.65,48.68,114575.0,48.83,48.85,48.65,48.68,114575.0
2022-01-13 14:20:00,48.69,48.86,48.67,48.79,111983.0,48.69,48.86,48.67,48.79,111983.0
2022-01-13 14:30:00,48.8,48.8,48.56,48.58,159403.0,48.8,48.8,48.56,48.58,159403.0
2022-01-13 14:40:00,48.59,48.63,48.4,48.41,120785.0,48.59,48.63,48.4,48.41,120785.0
2022-01-13 14:50:00,48.41,48.58,48.38,48.55,112958.0,48.41,48.58,48.38,48.55,112958.0
2022-01-13 15:00:00,48.54,48.55,48.41,48.48,203075.0,48.54,48.55,48.41,48.48,203075.0
2022-01-13 15:10:00,48.47,48.5,48.31,48.33,167284.0,48.47,48.5,48.31,48.33,167284.0
2022-01-13 15:20:00,48.33,48.36,48.18,48.21,247861.0,48.33,48.36,48.18,48.21,247861.0
2022-01-13 15:30:00,48.2,48.27,48.03,48.03,261830.0,48.2,48.27,48.03,48.03,261830.0
2022-01-13 15:40:00,48.04,48.13,48.0,48.08,335591.0,48.04,48.13,48.0,48.08,335591.0
2022-01-13 15:50:00,48.08,48.19,47.96,48.17,870930.0,48.08,48.19,47.96,48.17,870930.0
2022-01-14 09:30:00,47.24,47.54,46.97,47.25,625041.0,47.24,47.54,46.97,47.25,625041.0
2022-01-14 09:40:00,47.26,47.29,46.91,46.91,568087.0,47.26,47.29,46.91,46.91,568087.0
2022-01-14 09:50:00,46.92,47.26,46.61,47.16,530030.0,46.92,47.26,46.61,47.16,530030.0
2022-01-14 10:00:00,47.15,47.35,47.01,47.13,353790.0,47.15,47.35,47.01,47.13,353790.0
2022-01-14 10:10:00,47.12,47.54,47.05,47.52,281845.0,47.12,47.54,47.05,47.52,281845.0
2022-01-14 10:20:00,47.49,47.51,47.1,47.12,208022.0,47.49,47.51,47.1,47.12,208022.0
2022-01-14 10:30:00,47.14,47.22,46.93,47.05,325576.0,47.14,47.22,46.93,47.05,325576.0
2022-01-14 10:40:00,47.07,47.1,46.88,46.98,159797.0,47.07,47.1,46.88,46.98,159797.0
2022-01-14 10:50:00,46.98,47.11,46.85,47.04,175644.0,46.98,47.11,46.85,47.04,175644.0
2022-01-14 11:00:00,47.05,47.09,46.68,46.71,248867.0,47.05,47.09,46.68,46.71,248867.0
2022-01-14 11:10:00,46.72,46.81,46.59,46.64,195250.0,46.72,46.81,46.59,46.64,195250.0
2022-01-14 11:20:00,46.64,46.69,46.59,46.63,196241.0,46.64,46.69,46.59,46.63,196241.0
2022-01-14 11:30:00,46.62,46.74,46.53,46.67,168489.0,46.62,46.74,46.53,46.67,168489.0
2022-01-14 11:40:00,46.67,46.76,46.56,46.59,180830.0,46.67,46.76,46.56,46.59,180830.0
2022-01-14 11:50:00,46.58,46.6,46.43,46.45,451123.0,46.58,46.6,46.43,46.45,451123.0
2022-01-14 12:00:00,46.44,46.47,46.28,46.4,227078.0,46.44,46.47,46.28,46.4,227078.0
2022-01-14 12:10:00,46.39,46.57,46.37,46.45,177812.0,46.39,46.57,46.37,46.45,177812.0
2022-01-14 12:20:00,46.45,46.49,46.39,46.43,123494.0,46.45,46.49,46.39,46.43,123494.0
2022-01-14 12:30:00,46.43,46.5,46.31,46.32,112752.0,46.43,46.5,46.31,46.32,112752.0
2022-01-14 12:40:00,46.31,46.32,46.09,46.12,233619.0,46.31,46.32,46.09,46.12,233619.0
2022-01-14 12:50:00,46.11,46.27,46.1,46.2,270888.0,46.11,46.27,46.1,46.2,270888.0
2022-01-14 13:00:00,46.19,46.38,46.18,46.21,166738.0,46.19,46.38,46.18,46.21,166738.0
2022-01-14 13:10:00,46.19,46.22,46.09,46.2,143953.0,46.19,46.22,46.09,46.2,143953.0
2022-01-14 13:20:00,46.2,46.23,46.12,46.17,87339.0,46.2,46.23,46.12,46.17,87339.0
2022-01-14 13:30:00,46.15,46.28,46.15,46.22,106304.0,46.15,46.28,46.15,46.22,106304.0
2022-01-14 13:40:00,46.22,46.43,46.2,46.38,182742.0,46.22,46.43,46.2,46.38,182742.0
2022-01-14 13:50:00,46.38,46.45,46.32,46.44,124918.0,46.38,46.45,46.32,46.44,124918.0
2022-01-14 14:00:00,46.44,46.55,46.4,46.52,91022.0,46.44,46.55,46.4,46.52,91022.0
2022-01-14 14:10:00,46.51,46.66,46.45,46.66,146500.0,46.51,46.66,46.45,46.66,146500.0
2022-01-14 14:20:00,46.65,46.66,46.44,46.46,211775.0,46.65,46.66,46.44,46.46,211775.0
2022-01-14 14:30:00,46.45,46.63,46.44,46.59,118568.0,46.45,46.63,46.44,46.59,118568.0
2022-01-14 14:40:00,46.59,46.6,46.49,46.59,82726.0,46.59,46.6,46.49,46.59,82726.0
2022-01-14 14:50:00,46.58,46.67,46.55,46.55,94435.0,46.58,46.67,46.55,46.55,94435.0
2022-01-14 15:00:00,46.57,46.67,46.53,46.54,113691.0,46.57,46.67,46.53,46.54,113691.0
2022-01-14 15:10:00,46.55,46.56,46.42,46.55,169275.0,46.55,46.56,46.42,46.55,169275.0
2022-01-14 15:20:00,46.56,46.69,46.53,46.54,216601.0,46.56,46.69,46.53,46.54,216601.0
2022-01-14 15:30:00,46.55,46.72,46.52,46.69,177864.0,46.55,46.72,46.52,46.69,177864.0
2022-01-14 15:40:00,46.68,46.74,46.63,46.73,245878.0,46.68,46.74,46.63,46.73,245878.0
2022-01-14 15:50:00,46.74,46.82,46.69,46.75,696794.0,46.74,46.82,46.69,46.75,696794.0
2022-01-18 09:30:00,45.93,46.53,45.68,45.91,833215.0,45.93,46.53,45.68,45.91,833215.0
2022-01-18 09:40:00,45.91,46.48,45.84,46.44,504170.0,45.91,46.48,45.84,46.44,504170.0
2022-01-18 09:50:00,46.43,46.84,46.42,46.6,422088.0,46.43,46.84,46.42,46.6,422088.0
2022-01-18 10:00:00,46.59,46.77,46.44,46.7,225712.0,46.59,46.77,46.44,46.7,225712.0
2022-01-18 10:10:00,46.7,46.98,46.68,46.72,289986.0,46.7,46.98,46.68,46.72,289986.0
2022-01-18 10:20:00,46.72,46.72,46.45,46.54,214565.0,46.72,46.72,46.45,46.54,214565.0
2022-01-18 10:30:00,46.54,46.54,46.05,46.12,229812.0,46.54,46.54,46.05,46.12,229812.0
2022-01-18 10:40:00,46.12,46.29,46.07,46.24,235464.0,46.12,46.29,46.07,46.24,235464.0
2022-01-18 10:50:00,46.23,46.28,46.12,46.24,141315.0,46.23,46.28,46.12,46.24,141315.0
2022-01-18 11:00:00,46.24,46.29,46.08,46.26,111000.0,46.24,46.29,46.08,46.26,111000.0
2022-01-18 11:10:00,46.26,46.35,46.1,46.19,123925.0,46.26,46.35,46.1,46.19,123925.0
2022-01-18 11:20:00,46.19,46.28,46.05,46.05,159401.0,46.19,46.28,46.05,46.05,159401.0
2022-01-18 11:30:00,46.05,46.08,45.9,45.99,205102.0,46.05,46.08,45.9,45.99,205102.0
2022-01-18 11:40:00,46.0,46.23,46.0,46.22,134211.0,46.0,46.23,46.0,46.22,134211.0
2022-01-18 11:50:00,46.22,46.26,45.99,45.99,153931.0,46.22,46.26,45.99,45.99,153931.0
2022-01-18 12:00:00,45.99,46.01,45.82,45.87,195994.0,45.99,46.01,45.82,45.87,195994.0
2022-01-18 12:10:00,45.87,45.99,45.81,45.98,113966.0,45.87,45.99,45.81,45.98,113966.0
2022-01-18 12:20:00,45.98,46.02,45.79,45.93,194015.0,45.98,46.02,45.79,45.93,194015.0
2022-01-18 12:30:00,45.92,46.0,45.86,45.86,123642.0,45.92,46.0,45.86,45.86,123642.0
2022-01-18 12:40:00,45.87,45.92,45.74,45.74,196814.0,45.87,45.92,45.74,45.74,196814.0
2022-01-18 12:50:00,45.74,45.88,45.74,45.81,131696.0,45.74,45.88,45.74,45.81,131696.0
2022-01-18 13:00:00,45.82,45.86,45.69,45.7,221111.0,45.82,45.86,45.69,45.7,221111.0
2022-01-18 13:10:00,45.68,45.72,45.56,45.68,190295.0,45.68,45.72,45.56,45.68,190295.0
2022-01-18 13:20:00,45.68,45.72,45.44,45.52,214053.0,45.68,45.72,45.44,45.52,214053.0
2022-01-18 13:30:00,45.51,45.7,45.51,45.68,94697.0,45.51,45.7,45.51,45.68,94697.0
2022-01-18 13:40:00,45.68,45.8,45.64,45.71,132778.0,45.68,45.8,45.64,45.71,132778.0
2022-01-18 13:50:00,45.71,45.88,45.65,45.88,127056.0,45.71,45.88,45.65,45.88,127056.0
2022-01-18 14:00:00,45.87,45.93,45.77,45.92,132694.0,45.87,45.93,45.77,45.92,132694.0
2022-01-18 14:10:00,45.93,45.99,45.88,45.98,79021.0,45.93,45.99,45.88,45.98,79021.0
2022-01-18 14:20:00,45.97,45.98,45.81,45.9,61552.0,45.97,45.98,45.81,45.9,61552.0
2022-01-18 14:30:00,45.89,46.06,45.88,46.04,155361.0,45.89,46.06,45.88,46.04,155361.0
2022-01-18 14:40:00,46.04,46.14,46.02,46.08,103741.0,46.04,46.14,46.02,46.08,103741.0
2022-01-18 14:50:00,46.08,46.2,46.03,46.04,112123.0,46.08,46.2,46.03,46.04,112123.0
2022-01-18 15:00:00,46.04,46.06,45.93,45.94,117779.0,46.04,46.06,45.93,45.94,117779.0
2022-01-18 15:10:00,45.94,45.98,45.85,45.9,108956.0,45.94,45.98,45.85,45.9,108956.0
2022-01-18 15:20:00,45.9,45.91,45.79,45.81,115894.0,45.9,45.91,45.79,45.81,115894.0
2022-01-18 15:30:00,45.81,45.81,45.65,45.72,166357.0,45.81,45.81,45.65,45.72,166357.0
2022-01-18 15:40:00,45.72,45.75,45.63,45.68,210749.0,45.72,45.75,45.63,45.68,210749.0
2022-01-18 15:50:00,45.69,45.7,45.52,45.6,711500.0,45.69,45.7,45.52,45.6,711500.0
2022-01-19 09:30:00,45.56,45.7,45.09,45.38,505158.0,45.56,45.7,45.09,45.38,505158.0
2022-01-19 09:40:00,45.38,45.45,45.04,45.06,358976.0,45.38,45.45,45.04,45.06,358976.0
2022-01-19 09:50:00,45.05,45.65,44.99,45.63,296147.0,45.05,45.65,44.99,45.63,296147.0
2022-01-19 10:00:00,45.62,45.66,45.37,45.59,200028.0,45.62,45.66,45.37,45.59,200028.0
2022-01-19 10:10:00,45.58,45.6,45.27,45.37,175653.0,45.58,45.6,45.27,45.37,175653.0
2022-01-19 10:20:00,45.38,45.42,44.91,44.92,209921.0,45.38,45.42,44.91,44.92,209921.0
2022-01-19 10:30:00,44.92,44.93,44.61,44.71,234369.0,44.92,44.93,44.61,44.71,234369.0
2022-01-19 10:40:00,44.66,44.73,44.54,44.57,160192.0,44.66,44.73,44.54,44.57,160192.0
2022-01-19 10:50:00,44.56,44.83,44.56,44.83,180474.0,44.56,44.83,44.56,44.83,180474.0
2022-01-19 11:00:00,44.82,45.04,44.67,44.82,132996.0,44.82,45.04,44.67,44.82,132996.0
2022-01-19 11:10:00,44.82,44.92,44.75,44.78,81650.0,44.82,44.92,44.75,44.78,81650.0
2022-01-19 11:20:00,44.79,44.86,44.59,44.73,108942.0,44.79,44.86,44.59,44.73,108942.0
2022-01-19 11:30:00,44.75,44.78,44.53,44.6,133661.0,44.75,44.78,44.53,44.6,133661.0
2022-01-19 11:40:00,44.6,44.84,44.57,44.8,116277.0,44.6,44.84,44.57,44.8,116277.0
2022-01-19 11:50:00,44.79,44.86,44.61,44.63,160689.0,44.79,44.86,44.61,44.63,160689.0
2022-01-19 12:00:00,44.62,44.85,44.62,44.85,98731.0,44.62,44.85,44.62,44.85,98731.0
2022-01-19 12:10:00,44.85,45.15,44.82,45.07,147528.0,44.85,45.15,44.82,45.07,147528.0
2022-01-19 12:20:00,45.07,45.08,44.96,45.0,126977.0,45.07,45.08,44.96,45.0,126977.0
2022-01-19 12:30:00,44.99,45.03,44.7,44.74,147331.0,44.99,45.03,44.7,44.74,147331.0
2022-01-19 12:40:00,44.74,44.93,44.68,44.92,154365.0,44.74,44.93,44.68,44.92,154365.0
2022-01-19 12:50:00,44.93,44.99,44.86,44.95,90941.0,44.93,44.99,44.86,44.95,90941.0
2022-01-19 13:00:00,44.94,45.03,44.82,44.9,147318.0,44.94,45.03,44.82,44.9,147318.0
2022-01-19 13:10:00,44.9,45.13,44.89,45.07,223565.0,44.9,45.13,44.89,45.07,223565.0
2022-01-19 13:20:00,45.07,45.07,44.91,44.95,132241.0,45.07,45.07,44.91,44.95,132241.0
2022-01-19 13:30:00,44.96,45.04,44.87,44.95,155312.0,44.96,45.04,44.87,44.95,155312.0
2022-01-19 13:40:00,44.95,45.12,44.94,45.03,150809.0,44.95,45.12,44.94,45.03,150809.0
2022-01-19 13:50:00,45.04,45.08,44.94,45.01,89450.0,45.04,45.08,44.94,45.01,89450.0
2022-01-19 14:00:00,45.0,45.03,44.84,44.89,109699.0,45.0,45.03,44.84,44.89,109699.0
2022-01-19 14:10:00,44.9,44.9,44.75,44.84,173560.0,44.9,44.9,44.75,44.84,173560.0
2022-01-19 14:20:00,44.84,44.85,44.61,44.63,154379.0,44.84,44.85,44.61,44.63,154379.0
2022-01-19 14:30:00,44.63,44.72,44.59,44.63,196128.0,44.63,44.72,44.59,44.63,196128.0
2022-01-19 14:40:00,44.63,44.69,44.55,44.58,189789.0,44.63,44.69,44.55,44.58,189789.0
2022-01-19 14:50:00,44.57,44.66,44.56,44.62,128817.0,44.57,44.66,44.56,44.62,128817.0
2022-01-19 15:00:00,44.61,44.78,44.6,44.71,166908.0,44.61,44.78,44.6,44.71,166908.0
2022-01-19 15:10:00,44.7,44.84,44.68,44.73,147496.0,44.7,44.84,44.68,44.73,147496.0
2022-01-19 15:20:00,44.73,44.78,44.59,44.61,221832.0,44.73,44.78,44.59,44.61,221832.0
2022-01-19 15:30:00,44.61,44.68,44.54,44.57,272936.0,44.61,44.68,44.54,44.57,272936.0
2022-01-19 15:40:00,44.57,44.69,44.52,44.66,318365.0,44.57,44.69,44.52,44.66,318365.0
2022-01-19 15:50:00,44.65,44.69,44.34,44.4,1022495.0,44.65,44.69,44.34,44.4,1022495.0
2022-01-20 09:30:00,44.32,44.84,44.02,44.04,987938.0,44.32,44.84,44.02,44.04,987938.0
2022-01-20 09:40:00,44.02,44.23,43.33,43.38,903795.0,44.02,44.23,43.33,43.38,903795.0
2022-01-20 09:50:00,43.37,44.09,43.35,44.02,567255.0,43.37,44.09,43.35,44.02,567255.0
2022-01-20 10:00:00,44.02,44.24,43.7,44.15,394786.0,44.02,44.24,43.7,44.15,394786.0
2022-01-20 10:10:00,44.15,44.24,43.88,44.12,387074.0,44.15,44.24,43.88,44.12,387074.0
2022-01-20 10:20:00,44.14,44.22,43.78,43.81,466704.0,44.14,44.22,43.78,43.81,466704.0
2022-01-20 10:30:00,43.82,44.28,43.78,44.27,388572.0,43.82,44.28,43.78,44.27,388572.0
2022-01-20 10:40:00,44.28,44.54,44.22,44.49,450350.0,44.28,44.54,44.22,44.49,450350.0
2022-01-20 10:50:00,44.48,44.7,44.36,44.64,632367.0,44.48,44.7,44.36,44.64,632367.0
2022-01-20 11:00:00,44.61,44.64,44.32,44.38,214416.0,44.61,44.64,44.32,44.38,214416.0
2022-01-20 11:10:00,44.38,44.42,44.12,44.15,208655.0,44.38,44.42,44.12,44.15,208655.0
2022-01-20 11:20:00,44.15,44.29,44.01,44.16,253896.0,44.15,44.29,44.01,44.16,253896.0
2022-01-20 11:30:00,44.16,44.22,44.05,44.2,155351.0,44.16,44.22,44.05,44.2,155351.0
2022-01-20 11:40:00,44.2,44.2,44.0,44.15,194734.0,44.2,44.2,44.0,44.15,194734.0
2022-01-20 11:50:00,44.14,44.32,44.14,44.19,233831.0,44.14,44.32,44.14,44.19,233831.0
2022-01-20 12:00:00,44.19,44.22,44.06,44.18,194389.0,44.19,44.22,44.06,44.18,194389.0
2022-01-20 12:10:00,44.16,44.21,44.03,44.04,174357.0,44.16,44.21,44.03,44.04,174357.0
2022-01-20 12:20:00,44.04,44.25,44.02,44.23,177425.0,44.04,44.25,44.02,44.23,177425.0
2022-01-20 12:30:00,44.22,44.39,44.1,44.15,153255.0,44.22,44.39,44.1,44.15,153255.0
2022-01-20 12:40:00,44.15,44.17,43.95,44.01,173275.0,44.15,44.17,43.95,44.01,173275.0
2022-01-20 12:50:00,44.0,44.1,43.97,44.05,157554.0,44.0,44.1,43.97,44.05,157554.0
2022-01-20 13:00:00,44.05,44.1,43.86,43.91,174417.0,44.05,44.1,43.86,43.91,174417.0
2022-01-20 13:10:00,43.91,44.06,43.79,43.88,180101.0,43.91,44.06,43.79,43.88,180101.0
2022-01-20 13:20:00,43.88,44.07,43.88,43.99,127240.0,43.88,44.07,43.88,43.99,127240.0
2022-01-20 13:30:00,43.99,44.01,43.83,43.85,122243.0,43.99,44.01,43.83,43.85,122243.0
2022-01-20 13:40:00,43.83,43.87,43.75,43.85,118842.0,43.83,43.87,43.75,43.85,118842.0
2022-01-20 13:50:00,43.84,43.98,43.81,43.9,104468.0,43.84,43.98,43.81,43.9,104468.0
2022-01-20 14:00:00,43.9,44.22,43.89,44.19,241738.0,43.9,44.22,43.89,44.19,241738.0
2022-01-20 14:10:00,44.19,44.27,44.05,44.15,226614.0,44.19,44.27,44.05,44.15,226614.0
2022-01-20 14:20:00,44.16,44.19,43.86,43.87,171247.0,44.16,44.19,43.86,43.87,171247.0
2022-01-20 14:30:00,43.86,43.87,43.68,43.84,240074.0,43.86,43.87,43.68,43.84,240074.0
2022-01-20 14:40:00,43.83,44.0,43.79,43.96,172777.0,43.83,44.0,43.79,43.96,172777.0
2022-01-20 14:50:00,43.95,43.99,43.74,43.79,148883.0,43.95,43.99,43.74,43.79,148883.0
2022-01-20 15:00:00,43.79,43.95,43.71,43.77,262340.0,43.79,43.95,43.71,43.77,262340.0
2022-01-20 15:10:00,43.77,43.91,43.75,43.9,196493.0,43.77,43.91,43.75,43.9,196493.0
2022-01-20 15:20:00,43.89,43.93,43.64,43.65,251386.0,43.89,43.93,43.64,43.65,251386.0
2022-01-20 15:30:00,43.65,43.65,43.35,43.41,407189.0,43.65,43.65,43.35,43.41,407189.0
2022-01-20 15:40:00,43.41,43.43,42.97,43.01,573706.0,43.41,43.43,42.97,43.01,573706.0
2022-01-20 15:50:00,43.0,43.12,42.8,42.89,1232922.0,43.0,43.12,42.8,42.89,1232922.0
2022-01-21 09:30:00,42.67,42.7,41.91,42.17,855487.0,42.67,42.7,41.91,42.17,855487.0
2022-01-21 09:40:00,42.17,42.17,41.42,41.8,782329.0,42.17,42.17,41.42,41.8,782329.0
2022-01-21 09:50:00,41.8,42.13,41.65,42.06,552823.0,41.8,42.13,41.65,42.06,552823.0
2022-01-21 10:00:00,42.06,42.2,41.66,41.73,357556.0,42.06,42.2,41.66,41.73,357556.0
2022-01-21 10:10:00,41.72,41.78,41.5,41.5,280048.0,41.72,41.78,41.5,41.5,280048.0
2022-01-21 10:20:00,41.51,42.02,41.27,41.88,383377.0,41.51,42.02,41.27,41.88,383377.0
2022-01-21 10:30:00,41.87,42.69,41.86,42.52,415528.0,41.87,42.69,41.86,42.52,415528.0
2022-01-21 10:40:00,42.5,42.78,42.47,42.74,494450.0,42.5,42.78,42.47,42.74,494450.0
2022-01-21 10:50:00,42.75,42.94,42.58,42.7,368857.0,42.75,42.94,42.58,42.7,368857.0
2022-01-21 11:00:00,42.7,42.72,42.43,42.67,257534.0,42.7,42.72,42.43,42.67,257534.0
2022-01-21 11:10:00,42.65,42.87,42.59,42.81,262285.0,42.65,42.87,42.59,42.81,262285.0
2022-01-21 11:20:00,42.8,43.02,42.78,42.93,239086.0,42.8,43.02,42.78,42.93,239086.0
2022-01-21 11:30:00,42.91,42.98,42.51,42.57,216657.0,42.91,42.98,42.51,42.57,216657.0
2022-01-21 11:40:00,42.57,42.66,42.45,42.46,180727.0,42.57,42.66,42.45,42.46,180727.0
2022-01-21 11:50:00,42.47,42.57,42.36,42.45,139423.0,42.47,42.57,42.36,42.45,139423.0
2022-01-21 12:00:00,42.44,42.53,42.33,42.34,149462.0,42.44,42.53,42.33,42.34,149462.0
2022-01-21 12:10:00,42.34,42.34,42.14,42.17,181951.0,42.34,42.34,42.14,42.17,181951.0
2022-01-21 12:20:00,42.18,42.38,42.11,42.32,124960.0,42.18,42.38,42.11,42.32,124960.0
2022-01-21 12:30:00,42.32,42.34,42.03,42.12,106046.0,42.32,42.34,42.03,42.12,106046.0
2022-01-21 12:40:00,42.11,42.17,42.02,42.04,152896.0,42.11,42.17,42.02,42.04,152896.0
2022-01-21 12:50:00,42.04,42.23,42.03,42.15,213552.0,42.04,42.23,42.03,42.15,213552.0
2022-01-21 13:00:00,42.16,42.24,42.01,42.08,148404.0,42.16,42.24,42.01,42.08,148404.0
2022-01-21 13:10:00,42.09,42.22,42.03,42.05,107529.0,42.09,42.22,42.03,42.05,107529.0
2022-01-21 13:20:00,42.05,42.12,41.94,42.0,197584.0,42.05,42.12,41.94,42.0,197584.0
2022-01-21 13:30:00,42.0,42.16,41.95,42.12,155544.0,42.0,42.16,41.95,42.12,155544.0
2022-01-21 13:40:00,42.11,42.34,42.05,42.13,395978.0,42.11,42.34,42.05,42.13,395978.0
2022-01-21 13:50:00,42.11,42.2,41.98,42.02,224326.0,42.11,42.2,41.98,42.02,224326.0
2022-01-21 14:00:00,42.03,42.16,42.01,42.04,180425.0,42.03,42.16,42.01,42.04,180425.0
2022-01-21 14:10:00,42.05,42.09,41.92,41.95,164435.0,42.05,42.09,41.92,41.95,164435.0
2022-01-21 14:20:00,41.96,42.04,41.88,41.93,227258.0,41.96,42.04,41.88,41.93,227258.0
2022-01-21 14:30:00,41.93,41.95,41.7,41.93,457684.0,41.93,41.95,41.7,41.93,457684.0
2022-01-21 14:40:00,41.93,41.97,41.75,41.83,283640.0,41.93,41.97,41.75,41.83,283640.0
2022-01-21 14:50:00,41.84,41.84,41.59,41.66,324221.0,41.84,41.84,41.59,41.66,324221.0
2022-01-21 15:00:00,41.65,41.7,41.51,41.59,332841.0,41.65,41.7,41.51,41.59,332841.0
2022-01-21 15:10:00,41.59,41.8,41.54,41.67,326592.0,41.59,41.8,41.54,41.67,326592.0
2022-01-21 15:20:00,41.66,41.66,41.47,41.57,420740.0,41.66,41.66,41.47,41.57,420740.0
2022-01-21 15:30:00,41.57,41.85,41.53,41.84,480609.0,41.57,41.85,41.53,41.84,480609.0
2022-01-21 15:40:00,41.84,41.96,41.78,41.8,490373.0,41.84,41.96,41.78,41.8,490373.0
2022-01-21 15:50:00,41.8,41.82,41.55,41.65,1199148.0,41.8,41.82,41.55,41.65,1199148.0
2022-01-24 09:30:00,40.23,41.06,39.92,40.83,1027488.0,40.23,41.06,39.92,40.83,1027488.0
2022-01-24 09:40:00,40.83,40.85,40.04,40.05,812180.0,40.83,40.85,40.04,40.05,812180.0
2022-01-24 09:50:00,40.05,40.16,39.72,39.89,770908.0,40.05,40.16,39.72,39.89,770908.0
2022-01-24 10:00:00,39.91,40.24,39.52,39.61,559330.0,39.91,40.24,39.52,39.61,559330.0
2022-01-24 10:10:00,39.61,39.76,39.24,39.26,634623.0,39.61,39.76,39.24,39.26,634623.0
2022-01-24 10:20:00,39.26,39.82,39.25,39.74,494558.0,39.26,39.82,39.25,39.74,494558.0
2022-01-24 10:30:00,39.73,40.03,39.61,39.98,371779.0,39.73,40.03,39.61,39.98,371779.0
2022-01-24 10:40:00,39.96,40.05,39.8,39.96,354793.0,39.96,40.05,39.8,39.96,354793.0
2022-01-24 10:50:00,39.95,40.26,39.9,40.04,379492.0,39.95,40.26,39.9,40.04,379492.0
2022-01-24 11:00:00,40.04,40.04,39.61,39.7,247316.0,40.04,40.04,39.61,39.7,247316.0
2022-01-24 11:10:00,39.68,39.71,39.52,39.58,256050.0,39.68,39.71,39.52,39.58,256050.0
2022-01-24 11:20:00,39.57,39.68,39.39,39.62,270135.0,39.57,39.68,39.39,39.62,270135.0
2022-01-24 11:30:00,39.61,39.77,39.46,39.52,531275.0,39.61,39.77,39.46,39.52,531275.0
2022-01-24 11:40:00,39.52,39.64,39.36,39.37,383871.0,39.52,39.64,39.36,39.37,383871.0
2022-01-24 11:50:00,39.36,39.66,39.36,39.61,326741.0,39.36,39.66,39.36,39.61,326741.0
2022-01-24 12:00:00,39.62,39.62,39.25,39.26,523969.0,39.62,39.62,39.25,39.26,523969.0
2022-01-24 12:10:00,39.27,39.31,39.05,39.17,752029.0,39.27,39.31,39.05,39.17,752029.0
2022-01-24 12:20:00,39.16,39.25,38.94,39.05,820261.0,39.16,39.25,38.94,39.05,820261.0
2022-01-24 12:30:00,39.05,39.12,38.84,38.94,387295.0,39.05,39.12,38.84,38.94,387295.0
2022-01-24 12:40:00,38.93,39.24,38.85,39.23,488947.0,38.93,39.24,38.85,39.23,488947.0
2022-01-24 12:50:00,39.23,39.61,39.13,39.61,844086.0,39.23,39.61,39.13,39.61,844086.0
2022-01-24 13:00:00,39.57,39.89,39.54,39.79,485101.0,39.57,39.89,39.54,39.79,485101.0
2022-01-24 13:10:00,39.79,40.14,39.78,39.98,413365.0,39.79,40.14,39.78,39.98,413365.0
2022-01-24 13:20:00,39.98,40.04,39.63,39.63,269614.0,39.98,40.04,39.63,39.63,269614.0
2022-01-24 13:30:00,39.63,40.09,39.62,40.06,216616.0,39.63,40.09,39.62,40.06,216616.0
2022-01-24 13:40:00,40.06,40.18,39.85,40.17,157636.0,40.06,40.18,39.85,40.17,157636.0
2022-01-24 13:50:00,40.18,40.52,40.09,40.52,262844.0,40.18,40.52,40.09,40.52,262844.0
2022-01-24 14:00:00,40.52,40.81,40.51,40.74,299092.0,40.52,40.81,40.51,40.74,299092.0
2022-01-24 14:10:00,40.75,40.86,40.3,40.39,330719.0,40.75,40.86,40.3,40.39,330719.0
2022-01-24 14:20:00,40.4,40.54,40.29,40.33,200202.0,40.4,40.54,40.29,40.33,200202.0
2022-01-24 14:30:00,40.34,40.47,40.08,40.16,188068.0,40.34,40.47,40.08,40.16,188068.0
2022-01-24 14:40:00,40.15,40.24,40.02,40.19,200195.0,40.15,40.24,40.02,40.19,200195.0
2022-01-24 14:50:00,40.2,40.47,40.15,40.43,216752.0,40.2,40.47,40.15,40.43,216752.0
2022-01-24 15:00:00,40.43,40.61,40.41,40.55,227336.0,40.43,40.61,40.41,40.55,227336.0
2022-01-24 15:10:00,40.54,40.89,40.54,40.71,291834.0,40.54,40.89,40.54,40.71,291834.0
2022-01-24 15:20:00,40.73,40.94,40.72,40.81,267697.0,40.73,40.94,40.72,40.81,267697.0
2022-01-24 15:30:00,40.81,41.16,40.72,41.11,391790.0,40.81,41.16,40.72,41.11,391790.0
2022-01-24 15:40:00,41.1,41.32,40.92,41.3,471123.0,41.1,41.32,40.92,41.3,471123.0
2022-01-24 15:50:00,41.3,41.49,41.2,41.4,895885.0,41.3,41.49,41.2,41.4,895885.0
2022-01-25 09:30:00,40.71,41.95,40.56,41.8,800157.0,40.71,41.95,40.56,41.8,800157.0
2022-01-25 09:40:00,41.78,41.87,41.22,41.32,536521.0,41.78,41.87,41.22,41.32,536521.0
2022-01-25 09:50:00,41.31,41.58,40.83,40.9,433796.0,41.31,41.58,40.83,40.9,433796.0
2022-01-25 10:00:00,40.87,40.99,40.63,40.88,337151.0,40.87,40.99,40.63,40.88,337151.0
2022-01-25 10:10:00,40.87,41.36,40.68,41.25,252896.0,40.87,41.36,40.68,41.25,252896.0
2022-01-25 10:20:00,41.22,41.57,41.03,41.56,245359.0,41.22,41.57,41.03,41.56,245359.0
2022-01-25 10:30:00,41.55,41.78,41.44,41.77,216571.0,41.55,41.78,41.44,41.77,216571.0
2022-01-25 10:40:00,41.76,42.09,41.64,42.03,390350.0,41.76,42.09,41.64,42.03,390350.0
2022-01-25 10:50:00,42.05,42.11,41.55,41.57,355713.0,42.05,42.11,41.55,41.57,355713.0
2022-01-25 11:00:00,41.57,41.82,41.47,41.65,153195.0,41.57,41.82,41.47,41.65,153195.0
2022-01-25 11:10:00,41.67,41.82,41.54,41.82,168318.0,41.67,41.82,41.54,41.82,168318.0
2022-01-25 11:20:00,41.81,41.87,41.62,41.63,187732.0,41.81,41.87,41.62,41.63,187732.0
2022-01-25 11:30:00,41.63,41.67,41.28,41.38,172600.0,41.63,41.67,41.28,41.38,172600.0
2022-01-25 11:40:00,41.38,41.67,41.32,41.62,142500.0,41.38,41.67,41.32,41.62,142500.0
2022-01-25 11:50:00,41.61,41.75,41.34,41.4,191349.0,41.61,41.75,41.34,41.4,191349.0
2022-01-25 12:00:00,41.39,41.53,41.33,41.42,98605.0,41.39,41.53,41.33,41.42,98605.0
2022-01-25 12:10:00,41.42,41.46,41.2,41.31,148705.0,41.42,41.46,41.2,41.31,148705.0
2022-01-25 12:20:00,41.33,41.63,41.28,41.48,134386.0,41.33,41.63,41.28,41.48,134386.0
2022-01-25 12:30:00,41.48,41.48,41.3,41.33,60654.0,41.48,41.48,41.3,41.33,60654.0
2022-01-25 12:40:00,41.32,41.34,41.13,41.17,190397.0,41.32,41.34,41.13,41.17,190397.0
2022-01-25 12:50:00,41.18,41.27,41.04,41.18,134229.0,41.18,41.27,41.04,41.18,134229.0
2022-01-25 13:00:00,41.18,41.18,40.91,40.97,146731.0,41.18,41.18,40.91,40.97,146731.0
2022-01-25 13:10:00,40.97,41.11,40.94,41.07,151605.0,40.97,41.11,40.94,41.07,151605.0
2022-01-25 13:20:00,41.05,41.24,40.97,41.21,115535.0,41.05,41.24,40.97,41.21,115535.0
2022-01-25 13:30:00,41.2,41.36,41.13,41.36,127973.0,41.2,41.36,41.13,41.36,127973.0
2022-01-25 13:40:00,41.37,41.49,41.26,41.48,139243.0,41.37,41.49,41.26,41.48,139243.0
2022-01-25 13:50:00,41.48,41.58,41.46,41.51,154898.0,41.48,41.58,41.46,41.51,154898.0
2022-01-25 14:00:00,41.51,41.52,41.38,41.46,111538.0,41.51,41.52,41.38,41.46,111538.0
2022-01-25 14:10:00,41.46,41.71,41.44,41.71,141881.0,41.46,41.71,41.44,41.71,141881.0
2022-01-25 14:20:00,41.71,41.85,41.67,41.77,170190.0,41.71,41.85,41.67,41.77,170190.0
2022-01-25 14:30:00,41.77,41.83,41.64,41.73,99302.0,41.77,41.83,41.64,41.73,99302.0
2022-01-25 14:40:00,41.74,41.92,41.73,41.85,171522.0,41.74,41.92,41.73,41.85,171522.0
2022-01-25 14:50:00,41.85,41.97,41.81,41.96,146010.0,41.85,41.97,41.81,41.96,146010.0
2022-01-25 15:00:00,41.96,42.06,41.64,41.68,211402.0,41.96,42.06,41.64,41.68,211402.0
2022-01-25 15:10:00,41.67,41.97,41.63,41.94,132253.0,41.67,41.97,41.63,41.94,132253.0
2022-01-25 15:20:00,41.94,41.98,41.5,41.57,202587.0,41.94,41.98,41.5,41.57,202587.0
2022-01-25 15:30:00,41.57,41.77,41.52,41.76,249368.0,41.57,41.77,41.52,41.76,249368.0
2022-01-25 15:40:00,41.77,41.99,41.77,41.84,310901.0,41.77,41.99,41.77,41.84,310901.0
2022-01-25 15:50:00,41.83,41.89,41.68,41.77,472341.0,41.83,41.89,41.68,41.77,472341.0
2022-01-26 09:30:00,42.46,42.65,41.94,42.13,518585.0,42.46,42.65,41.94,42.13,518585.0
2022-01-26 09:40:00,42.13,42.49,42.08,42.36,241601.0,42.13,42.49,42.08,42.36,241601.0
2022-01-26 09:50:00,42.38,42.75,42.34,42.61,320753.0,42.38,42.75,42.34,42.61,320753.0
2022-01-26 10:00:00,42.62,42.79,42.51,42.73,299419.0,42.62,42.79,42.51,42.73,299419.0
2022-01-26 10:10:00,42.73,43.02,42.61,42.99,255351.0,42.73,43.02,42.61,42.99,255351.0
2022-01-26 10:20:00,42.99,43.06,42.68,42.78,291870.0,42.99,43.06,42.68,42.78,291870.0
2022-01-26 10:30:00,42.77,42.77,42.55,42.55,384565.0,42.77,42.77,42.55,42.55,384565.0
2022-01-26 10:40:00,42.56,42.67,42.33,42.44,258430.0,42.56,42.67,42.33,42.44,258430.0
2022-01-26 10:50:00,42.43,42.79,42.36,42.66,217230.0,42.43,42.79,42.36,42.66,217230.0
2022-01-26 11:00:00,42.65,42.68,42.5,42.63,345912.0,42.65,42.68,42.5,42.63,345912.0
2022-01-26 11:10:00,42.61,43.03,42.6,42.9,352450.0,42.61,43.03,42.6,42.9,352450.0
2022-01-26 11:20:00,42.91,43.05,42.86,42.91,189262.0,42.91,43.05,42.86,42.91,189262.0
2022-01-26 11:30:00,42.91,42.94,42.68,42.78,148326.0,42.91,42.94,42.68,42.78,148326.0
2022-01-26 11:40:00,42.82,42.91,42.71,42.79,129222.0,42.82,42.91,42.71,42.79,129222.0
2022-01-26 11:50:00,42.79,42.89,42.69,42.84,128425.0,42.79,42.89,42.69,42.84,128425.0
2022-01-26 12:00:00,42.85,42.9,42.7,42.77,91245.0,42.85,42.9,42.7,42.77,91245.0
2022-01-26 12:10:00,42.76,42.9,42.7,42.73,209326.0,42.76,42.9,42.7,42.73,209326.0
2022-01-26 12:20:00,42.74,42.8,42.7,42.75,122600.0,42.74,42.8,42.7,42.75,122600.0
2022-01-26 12:30:00,42.74,42.74,42.52,42.53,267252.0,42.74,42.74,42.52,42.53,267252.0
2022-01-26 12:40:00,42.54,42.66,42.52,42.56,214825.0,42.54,42.66,42.52,42.56,214825.0
2022-01-26 12:50:00,42.56,42.79,42.51,42.77,97592.0,42.56,42.79,42.51,42.77,97592.0
2022-01-26 13:00:00,42.78,42.8,42.5,42.58,381849.0,42.78,42.8,42.5,42.58,381849.0
2022-01-26 13:10:00,42.59,42.66,42.45,42.48,333494.0,42.59,42.66,42.45,42.48,333494.0
2022-01-26 13:20:00,42.47,42.65,42.36,42.62,261201.0,42.47,42.65,42.36,42.62,261201.0
2022-01-26 13:30:00,42.62,42.67,42.53,42.55,98749.0,42.62,42.67,42.53,42.55,98749.0
2022-01-26 13:40:00,42.55,42.74,42.51,42.72,118755.0,42.55,42.74,42.51,42.72,118755.0
2022-01-26 13:50:00,42.72,42.72,42.57,42.6,65992.0,42.72,42.72,42.57,42.6,65992.0
2022-01-26 14:00:00,42.62,43.0,42.6,42.82,305223.0,42.62,43.0,42.6,42.82,305223.0
2022-01-26 14:10:00,42.83,42.9,42.18,42.39,272833.0,42.83,42.9,42.18,42.39,272833.0
2022-01-26 14:20:00,42.41,42.71,42.34,42.66,164677.0,42.41,42.71,42.34,42.66,164677.0
2022-01-26 14:30:00,42.65,42.68,42.1,42.59,276017.0,42.65,42.68,42.1,42.59,276017.0
2022-01-26 14:40:00,42.61,42.63,41.8,41.86,367843.0,42.61,42.63,41.8,41.86,367843.0
2022-01-26 14:50:00,41.85,42.15,41.82,41.93,302707.0,41.85,42.15,41.82,41.93,302707.0
2022-01-26 15:00:00,41.92,41.92,41.3,41.31,418383.0,41.92,41.92,41.3,41.31,418383.0
2022-01-26 15:10:00,41.34,41.71,41.31,41.32,281761.0,41.34,41.71,41.31,41.32,281761.0
2022-01-26 15:20:00,41.32,41.53,41.02,41.48,299028.0,41.32,41.53,41.02,41.48,299028.0
2022-01-26 15:30:00,41.47,41.66,41.27,41.33,399548.0,41.47,41.66,41.27,41.33,399548.0
2022-01-26 15:40:00,41.33,41.67,41.25,41.4,392034.0,41.33,41.67,41.25,41.4,392034.0
2022-01-26 15:50:00,41.41,41.51,41.19,41.44,781121.0,41.41,41.51,41.19,41.44,781121.0
2022-01-27 09:30:00,41.9,42.41,41.64,42.21,412293.0,41.9,42.41,41.64,42.21,412293.0
2022-01-27 09:40:00,42.21,42.76,42.17,42.64,437996.0,42.21,42.76,42.17,42.64,437996.0
2022-01-27 09:50:00,42.64,42.78,42.12,42.33,452312.0,42.64,42.78,42.12,42.33,452312.0
2022-01-27 10:00:00,42.33,42.63,42.1,42.47,237733.0,42.33,42.63,42.1,42.47,237733.0
2022-01-27 10:10:00,42.49,42.68,42.19,42.26,481150.0,42.49,42.68,42.19,42.26,481150.0
2022-01-27 10:20:00,42.27,42.32,41.81,41.82,218878.0,42.27,42.32,41.81,41.82,218878.0
2022-01-27 10:30:00,41.8,41.93,41.7,41.77,214032.0,41.8,41.93,41.7,41.77,214032.0
2022-01-27 10:40:00,41.8,42.02,41.68,41.88,391780.0,41.8,42.02,41.68,41.88,391780.0
2022-01-27 10:50:00,41.88,42.09,41.82,42.05,168235.0,41.88,42.09,41.82,42.05,168235.0
2022-01-27 11:00:00,42.05,42.29,41.99,42.01,171999.0,42.05,42.29,41.99,42.01,171999.0
2022-01-27 11:10:00,42.03,42.31,41.89,42.04,173137.0,42.03,42.31,41.89,42.04,173137.0
2022-01-27 11:20:00,42.03,42.12,41.84,41.95,116073.0,42.03,42.12,41.84,41.95,116073.0
2022-01-27 11:30:00,41.94,42.21,41.84,41.95,137297.0,41.94,42.21,41.84,41.95,137297.0
2022-01-27 11:40:00,41.95,42.06,41.8,41.88,187013.0,41.95,42.06,41.8,41.88,187013.0
2022-01-27 11:50:00,41.9,41.92,41.68,41.69,95985.0,41.9,41.92,41.68,41.69,95985.0
2022-01-27 12:00:00,41.69,41.8,41.54,41.59,225531.0,41.69,41.8,41.54,41.59,225531.0
2022-01-27 12:10:00,41.59,41.72,41.45,41.49,451624.0,41.59,41.72,41.45,41.49,451624.0
2022-01-27 12:20:00,41.5,41.56,41.38,41.46,242085.0,41.5,41.56,41.38,41.46,242085.0
2022-01-27 12:30:00,41.45,41.5,41.3,41.37,337611.0,41.45,41.5,41.3,41.37,337611.0
2022-01-27 12:40:00,41.36,41.45,41.22,41.27,225495.0,41.36,41.45,41.22,41.27,225495.0
2022-01-27 12:50:00,41.28,41.36,41.14,41.14,440277.0,41.28,41.36,41.14,41.14,440277.0
2022-01-27 13:00:00,41.15,41.22,40.85,41.01,353378.0,41.15,41.22,40.85,41.01,353378.0
2022-01-27 13:10:00,41.01,41.14,40.92,41.01,394888.0,41.01,41.14,40.92,41.01,394888.0
2022-01-27 13:20:00,41.02,41.03,40.78,40.79,337403.0,41.02,41.03,40.78,40.79,337403.0
2022-01-27 13:30:00,40.78,41.06,40.76,40.85,239443.0,40.78,41.06,40.76,40.85,239443.0
2022-01-27 13:40:00,40.86,41.06,40.81,41.03,242884.0,40.86,41.06,40.81,41.03,242884.0
2022-01-27 13:50:00,41.02,41.19,40.93,41.12,130005.0,41.02,41.19,40.93,41.12,130005.0
2022-01-27 14:00:00,41.11,41.44,41.1,41.31,197576.0,41.11,41.44,41.1,41.31,197576.0
2022-01-27 14:10:00,41.3,41.4,41.15,41.18,95395.0,41.3,41.4,41.15,41.18,95395.0
2022-01-27 14:20:00,41.16,41.18,40.98,41.02,115252.0,41.16,41.18,40.98,41.02,115252.0
2022-01-27 14:30:00,41.02,41.09,40.88,41.03,184441.0,41.02,41.09,40.88,41.03,184441.0
2022-01-27 14:40:00,41.02,41.21,41.0,41.11,167940.0,41.02,41.21,41.0,41.11,167940.0
2022-01-27 14:50:00,41.1,41.12,40.77,40.85,180483.0,41.1,41.12,40.77,40.85,180483.0
2022-01-27 15:00:00,40.85,41.12,40.85,40.94,130143.0,40.85,41.12,40.85,40.94,130143.0
2022-01-27 15:10:00,40.93,40.95,40.72,40.82,241718.0,40.93,40.95,40.72,40.82,241718.0
2022-01-27 15:20:00,40.82,41.01,40.71,41.0,173212.0,40.82,41.01,40.71,41.0,173212.0
2022-01-27 15:30:00,41.01,41.09,40.91,40.96,367925.0,41.01,41.09,40.91,40.96,367925.0
2022-01-27 15:40:00,40.95,41.25,40.9,41.15,312550.0,40.95,41.25,40.9,41.15,312550.0
2022-01-27 15:50:00,41.16,41.16,40.93,40.93,553448.0,41.16,41.16,40.93,40.93,553448.0
2022-01-28 09:30:00,40.65,40.91,40.47,40.58,388011.0,40.65,40.91,40.47,40.58,388011.0
2022-01-28 09:40:00,40.58,40.75,40.36,40.42,231632.0,40.58,40.75,40.36,40.42,231632.0
2022-01-28 09:50:00,40.43,40.59,40.06,40.14,244936.0,40.43,40.59,40.06,40.14,244936.0
2022-01-28 10:00:00,40.13,40.23,39.72,39.92,388733.0,40.13,40.23,39.72,39.92,388733.0
2022-01-28 10:10:00,39.92,40.02,39.56,39.61,442848.0,39.92,40.02,39.56,39.61,442848.0
2022-01-28 10:20:00,39.63,39.68,39.2,39.32,453415.0,39.63,39.68,39.2,39.32,453415.0
2022-01-28 10:30:00,39.34,39.41,39.06,39.08,558443.0,39.34,39.41,39.06,39.08,558443.0
2022-01-28 10:40:00,39.07,39.14,38.79,39.04,623793.0,39.07,39.14,38.79,39.04,623793.0
2022-01-28 10:50:00,39.04,39.56,39.01,39.38,769644.0,39.04,39.56,39.01,39.38,769644.0
2022-01-28 11:00:00,39.39,39.5,39.12,39.45,277017.0,39.39,39.5,39.12,39.45,277017.0
2022-01-28 11:10:00,39.46,39.89,39.45,39.88,254969.0,39.46,39.89,39.45,39.88,254969.0
2022-01-28 11:20:00,39.9,39.96,39.68,39.68,326729.0,39.9,39.96,39.68,39.68,326729.0
2022-01-28 11:30:00,39.68,39.85,39.6,39.76,268842.0,39.68,39.85,39.6,39.76,268842.0
2022-01-28 11:40:00,39.73,39.88,39.73,39.77,350981.0,39.73,39.88,39.73,39.77,350981.0
2022-01-28 11:50:00,39.75,40.23,39.7,40.19,184513.0,39.75,40.23,39.7,40.19,184513.0
2022-01-28 12:00:00,40.18,40.19,40.08,40.19,115051.0,40.18,40.19,40.08,40.19,115051.0
2022-01-28 12:10:00,40.19,40.3,40.04,40.3,157101.0,40.19,40.3,40.04,40.3,157101.0
2022-01-28 12:20:00,40.29,40.29,40.0,40.1,147963.0,40.29,40.29,40.0,40.1,147963.0
2022-01-28 12:30:00,40.09,40.15,39.86,39.87,202632.0,40.09,40.15,39.86,39.87,202632.0
2022-01-28 12:40:00,39.87,39.94,39.69,39.74,171991.0,39.87,39.94,39.69,39.74,171991.0
2022-01-28 12:50:00,39.74,39.74,39.6,39.68,173002.0,39.74,39.74,39.6,39.68,173002.0
2022-01-28 13:00:00,39.66,39.98,39.65,39.94,177922.0,39.66,39.98,39.65,39.94,177922.0
2022-01-28 13:10:00,39.91,40.12,39.88,40.05,151409.0,39.91,40.12,39.88,40.05,151409.0
2022-01-28 13:20:00,40.02,40.16,39.98,40.08,226726.0,40.02,40.16,39.98,40.08,226726.0
2022-01-28 13:30:00,40.1,40.28,40.1,40.23,201854.0,40.1,40.28,40.1,40.23,201854.0
2022-01-28 13:40:00,40.2,40.28,40.11,40.21,231404.0,40.2,40.28,40.11,40.21,231404.0
2022-01-28 13:50:00,40.2,40.45,40.2,40.35,163418.0,40.2,40.45,40.2,40.35,163418.0
2022-01-28 14:00:00,40.35,40.51,40.12,40.17,181698.0,40.35,40.51,40.12,40.17,181698.0
2022-01-28 14:10:00,40.17,40.21,39.95,39.98,413920.0,40.17,40.21,39.95,39.98,413920.0
2022-01-28 14:20:00,39.98,40.05,39.93,39.95,287643.0,39.98,40.05,39.93,39.95,287643.0
2022-01-28 14:30:00,39.95,40.05,39.84,40.01,221058.0,39.95,40.05,39.84,40.01,221058.0
2022-01-28 14:40:00,40.02,40.29,40.02,40.25,225435.0,40.02,40.29,40.02,40.25,225435.0
2022-01-28 14:50:00,40.26,40.45,40.2,40.43,212883.0,40.26,40.45,40.2,40.43,212883.0
2022-01-28 15:00:00,40.43,40.5,40.35,40.36,256968.0,40.43,40.5,40.35,40.36,256968.0
2022-01-28 15:10:00,40.36,40.43,40.24,40.35,159235.0,40.36,40.43,40.24,40.35,159235.0
2022-01-28 15:20:00,40.35,40.49,40.33,40.46,324190.0,40.35,40.49,40.33,40.46,324190.0
2022-01-28 15:30:00,40.46,40.57,40.34,40.53,375102.0,40.46,40.57,40.34,40.53,375102.0
2022-01-28 15:40:00,40.53,40.71,40.51,40.69,467520.0,40.53,40.71,40.51,40.69,467520.0
2022-01-28 15:50:00,40.69,40.93,40.67,40.91,664587.0,40.69,40.93,40.67,40.91,664587.0
2022-01-31 09:30:00,40.53,40.78,40.2,40.53,447202.0,40.53,40.78,40.2,40.53,447202.0
2022-01-31 09:40:00,40.52,40.59,40.26,40.55,318832.0,40.52,40.59,40.26,40.55,318832.0
2022-01-31 09:50:00,40.54,41.11,40.48,41.09,292544.0,40.54,41.11,40.48,41.09,292544.0
2022-01-31 10:00:00,41.09,41.3,41.0,41.25,268374.0,41.09,41.3,41.0,41.25,268374.0
2022-01-31 10:10:00,41.25,41.72,41.21,41.67,295220.0,41.25,41.72,41.21,41.67,295220.0
2022-01-31 10:20:00,41.68,41.83,41.58,41.59,312147.0,41.68,41.83,41.58,41.59,312147.0
2022-01-31 10:30:00,41.59,41.95,41.57,41.82,244882.0,41.59,41.95,41.57,41.82,244882.0
2022-01-31 10:40:00,41.8,41.82,41.6,41.75,187123.0,41.8,41.82,41.6,41.75,187123.0
2022-01-31 10:50:00,41.74,42.22,41.72,42.16,379085.0,41.74,42.22,41.72,42.16,379085.0
2022-01-31 11:00:00,42.16,42.27,42.05,42.07,176140.0,42.16,42.27,42.05,42.07,176140.0
2022-01-31 11:10:00,42.06,42.2,41.87,41.91,181286.0,42.06,42.2,41.87,41.91,181286.0
2022-01-31 11:20:00,41.9,42.01,41.82,41.89,150909.0,41.9,42.01,41.82,41.89,150909.0
2022-01-31 11:30:00,41.89,42.02,41.79,41.87,178212.0,41.89,42.02,41.79,41.87,178212.0
2022-01-31 11:40:00,41.88,41.96,41.85,41.96,119197.0,41.88,41.96,41.85,41.96,119197.0
2022-01-31 11:50:00,41.95,42.22,41.93,42.2,188091.0,41.95,42.22,41.93,42.2,188091.0
2022-01-31 12:00:00,42.19,42.37,42.17,42.24,207110.0,42.19,42.37,42.17,42.24,207110.0
2022-01-31 12:10:00,42.23,42.61,42.23,42.58,348236.0,42.23,42.61,42.23,42.58,348236.0
2022-01-31 12:20:00,42.58,42.62,42.43,42.48,224453.0,42.58,42.62,42.43,42.48,224453.0
2022-01-31 12:30:00,42.48,42.48,42.26,42.34,125201.0,42.48,42.48,42.26,42.34,125201.0
2022-01-31 12:40:00,42.35,42.55,42.33,42.52,134340.0,42.35,42.55,42.33,42.52,134340.0
2022-01-31 12:50:00,42.51,42.66,42.48,42.66,122354.0,42.51,42.66,42.48,42.66,122354.0
2022-01-31 13:00:00,42.65,42.65,42.5,42.54,142470.0,42.65,42.65,42.5,42.54,142470.0
2022-01-31 13:10:00,42.55,42.71,42.5,42.7,194343.0,42.55,42.71,42.5,42.7,194343.0
2022-01-31 13:20:00,42.7,42.74,42.57,42.62,127315.0,42.7,42.74,42.57,42.62,127315.0
2022-01-31 13:30:00,42.62,42.65,42.38,42.56,163372.0,42.62,42.65,42.38,42.56,163372.0
2022-01-31 13:40:00,42.57,42.74,42.52,42.69,208738.0,42.57,42.74,42.52,42.69,208738.0
2022-01-31 13:50:00,42.68,42.69,42.55,42.62,105261.0,42.68,42.69,42.55,42.62,105261.0
2022-01-31 14:00:00,42.61,42.69,42.49,42.65,162285.0,42.61,42.69,42.49,42.65,162285.0
2022-01-31 14:10:00,42.66,42.75,42.65,42.67,143385.0,42.66,42.75,42.65,42.67,143385.0
2022-01-31 14:20:00,42.66,42.75,42.65,42.65,133985.0,42.66,42.75,42.65,42.65,133985.0
2022-01-31 14:30:00,42.66,42.71,42.6,42.62,96591.0,42.66,42.71,42.6,42.62,96591.0
2022-01-31 14:40:00,42.62,42.64,42.53,42.55,124838.0,42.62,42.64,42.53,42.55,124838.0
2022-01-31 14:50:00,42.54,42.56,42.41,42.51,217015.0,42.54,42.56,42.41,42.51,217015.0
2022-01-31 15:00:00,42.51,42.67,42.5,42.52,174298.0,42.51,42.67,42.5,42.52,174298.0
2022-01-31 15:10:00,42.52,42.55,42.33,42.41,145555.0,42.52,42.55,42.33,42.41,145555.0
2022-01-31 15:20:00,42.4,42.65,42.4,42.52,214187.0,42.4,42.65,42.4,42.52,214187.0
2022-01-31 15:30:00,42.52,42.65,42.47,42.6,207758.0,42.52,42.65,42.47,42.6,207758.0
2022-01-31 15:40:00,42.59,42.63,42.46,42.6,281797.0,42.59,42.63,42.46,42.6,281797.0
2022-01-31 15:50:00,42.6,42.91,42.6,42.88,740236.0,42.6,42.91,42.6,42.88,740236.0
2022-02-01 09:30:00,43.04,43.61,42.82,43.43,716353.0,43.04,43.61,42.82,43.43,716353.0
2022-02-01 09:40:00,43.45,43.63,43.0,43.43,472361.0,43.45,43.63,43.0,43.43,472361.0
2022-02-01 09:50:00,43.43,43.81,43.39,43.41,479095.0,43.43,43.81,43.39,43.41,479095.0
2022-02-01 10:00:00,43.41,43.42,42.72,42.95,435381.0,43.41,43.42,42.72,42.95,435381.0
2022-02-01 10:10:00,42.95,43.34,42.86,43.17,264354.0,42.95,43.34,42.86,43.17,264354.0
2022-02-01 10:20:00,43.16,43.68,43.15,43.56,331783.0,43.16,43.68,43.15,43.56,331783.0
2022-02-01 10:30:00,43.58,43.81,43.56,43.76,287413.0,43.58,43.81,43.56,43.76,287413.0
2022-02-01 10:40:00,43.76,43.81,43.64,43.73,218628.0,43.76,43.81,43.64,43.73,218628.0
2022-02-01 10:50:00,43.72,43.91,43.68,43.89,336907.0,43.72,43.91,43.68,43.89,336907.0
2022-02-01 11:00:00,43.89,44.04,43.74,44.02,327733.0,43.89,44.04,43.74,44.02,327733.0
2022-02-01 11:10:00,44.02,44.14,43.95,44.11,156088.0,44.02,44.14,43.95,44.11,156088.0
2022-02-01 11:20:00,44.12,44.16,43.91,43.94,140155.0,44.12,44.16,43.91,43.94,140155.0
2022-02-01 11:30:00,43.94,44.09,43.77,44.09,187517.0,43.94,44.09,43.77,44.09,187517.0
2022-02-01 11:40:00,44.07,44.11,43.97,44.01,151117.0,44.07,44.11,43.97,44.01,151117.0
2022-02-01 11:50:00,44.03,44.09,43.91,44.05,87447.0,44.03,44.09,43.91,44.05,87447.0
2022-02-01 12:00:00,44.04,44.07,43.97,44.02,89433.0,44.04,44.07,43.97,44.02,89433.0
2022-02-01 12:10:00,44.01,44.17,43.8,44.16,148149.0,44.01,44.17,43.8,44.16,148149.0
2022-02-01 12:20:00,44.15,44.23,44.08,44.09,272683.0,44.15,44.23,44.08,44.09,272683.0
2022-02-01 12:30:00,44.09,44.1,43.86,43.9,151212.0,44.09,44.1,43.86,43.9,151212.0
2022-02-01 12:40:00,43.91,44.03,43.85,43.88,109880.0,43.91,44.03,43.85,43.88,109880.0
2022-02-01 12:50:00,43.87,43.99,43.81,43.99,79137.0,43.87,43.99,43.81,43.99,79137.0
2022-02-01 13:00:00,43.99,44.04,43.88,43.91,87695.0,43.99,44.04,43.88,43.91,87695.0
2022-02-01 13:10:00,43.91,43.98,43.89,43.93,69553.0,43.91,43.98,43.89,43.93,69553.0
2022-02-01 13:20:00,43.94,43.99,43.83,43.97,61937.0,43.94,43.99,43.83,43.97,61937.0
2022-02-01 13:30:00,43.97,43.97,43.83,43.94,83355.0,43.97,43.97,43.83,43.94,83355.0
2022-02-01 13:40:00,43.93,43.96,43.88,43.91,67085.0,43.93,43.96,43.88,43.91,67085.0
2022-02-01 13:50:00,43.9,43.91,43.7,43.8,94599.0,43.9,43.91,43.7,43.8,94599.0
2022-02-01 14:00:00,43.81,43.91,43.78,43.91,82854.0,43.81,43.91,43.78,43.91,82854.0
2022-02-01 14:10:00,43.91,43.95,43.8,43.85,73437.0,43.91,43.95,43.8,43.85,73437.0
2022-02-01 14:20:00,43.85,43.85,43.73,43.82,75187.0,43.85,43.85,43.73,43.82,75187.0
2022-02-01 14:30:00,43.82,43.9,43.79,43.82,68625.0,43.82,43.9,43.79,43.82,68625.0
2022-02-01 14:40:00,43.82,43.86,43.79,43.83,61811.0,43.82,43.86,43.79,43.83,61811.0
2022-02-01 14:50:00,43.82,43.87,43.78,43.79,85980.0,43.82,43.87,43.78,43.79,85980.0
2022-02-01 15:00:00,43.8,44.05,43.78,44.02,141528.0,43.8,44.05,43.78,44.02,141528.0
2022-02-01 15:10:00,44.03,44.03,43.94,43.99,123492.0,44.03,44.03,43.94,43.99,123492.0
2022-02-01 15:20:00,44.0,44.04,43.9,43.9,121485.0,44.0,44.04,43.9,43.9,121485.0
2022-02-01 15:30:00,43.91,43.97,43.79,43.8,170310.0,43.91,43.97,43.79,43.8,170310.0
2022-02-01 15:40:00,43.8,44.03,43.77,44.02,250638.0,43.8,44.03,43.77,44.02,250638.0
2022-02-01 15:50:00,44.03,44.08,43.95,43.95,524693.0,44.03,44.08,43.95,43.95,524693.0
2022-02-02 09:30:00,43.95,44.21,43.71,44.13,344847.0,43.95,44.21,43.71,44.13,344847.0
2022-02-02 09:40:00,44.09,44.18,43.55,43.6,447292.0,44.09,44.18,43.55,43.6,447292.0
2022-02-02 09:50:00,43.58,44.04,43.58,43.73,187488.0,43.58,44.04,43.58,43.73,187488.0
2022-02-02 10:00:00,43.74,43.79,43.49,43.75,223157.0,43.74,43.79,43.49,43.75,223157.0
2022-02-02 10:10:00,43.75,43.89,43.64,43.84,167158.0,43.75,43.89,43.64,43.84,167158.0
2022-02-02 10:20:00,43.84,43.91,43.55,43.56,164058.0,43.84,43.91,43.55,43.56,164058.0
2022-02-02 10:30:00,43.57,43.72,43.45,43.47,211915.0,43.57,43.72,43.45,43.47,211915.0
2022-02-02 10:40:00,43.47,43.98,43.42,43.93,251276.0,43.47,43.98,43.42,43.93,251276.0
2022-02-02 10:50:00,43.91,43.92,43.63,43.72,129395.0,43.91,43.92,43.63,43.72,129395.0
2022-02-02 11:00:00,43.71,43.72,43.38,43.43,160326.0,43.71,43.72,43.38,43.43,160326.0
2022-02-02 11:10:00,43.43,43.49,43.25,43.38,170922.0,43.43,43.49,43.25,43.38,170922.0
2022-02-02 11:20:00,43.39,43.5,43.33,43.47,86525.0,43.39,43.5,43.33,43.47,86525.0
2022-02-02 11:30:00,43.46,43.46,43.2,43.23,100941.0,43.46,43.46,43.2,43.23,100941.0
2022-02-02 11:40:00,43.23,43.55,43.22,43.54,117222.0,43.23,43.55,43.22,43.54,117222.0
2022-02-02 11:50:00,43.54,43.7,43.54,43.66,118453.0,43.54,43.7,43.54,43.66,118453.0
2022-02-02 12:00:00,43.66,43.82,43.54,43.81,152515.0,43.66,43.82,43.54,43.81,152515.0
2022-02-02 12:10:00,43.8,43.96,43.75,43.92,159754.0,43.8,43.96,43.75,43.92,159754.0
2022-02-02 12:20:00,43.9,44.0,43.89,43.97,111188.0,43.9,44.0,43.89,43.97,111188.0
2022-02-02 12:30:00,43.97,44.14,43.92,44.13,150774.0,43.97,44.14,43.92,44.13,150774.0
2022-02-02 12:40:00,44.13,44.16,44.01,44.11,124454.0,44.13,44.16,44.01,44.11,124454.0
2022-02-02 12:50:00,44.1,44.12,44.04,44.11,59920.0,44.1,44.12,44.04,44.11,59920.0
2022-02-02 13:00:00,44.12,44.16,43.96,43.96,128261.0,44.12,44.16,43.96,43.96,128261.0
2022-02-02 13:10:00,43.96,44.08,43.89,44.05,70057.0,43.96,44.08,43.89,44.05,70057.0
2022-02-02 13:20:00,44.05,44.08,43.91,43.96,72132.0,44.05,44.08,43.91,43.96,72132.0
2022-02-02 13:30:00,43.94,44.1,43.93,44.03,133099.0,43.94,44.1,43.93,44.03,133099.0
2022-02-02 13:40:00,44.03,45.35,43.92,44.57,2499133.0,44.03,45.35,43.92,44.57,2499133.0
2022-02-02 13:50:00,44.57,44.68,44.33,44.61,851282.0,44.57,44.68,44.33,44.61,851282.0
2022-02-02 14:00:00,44.61,44.72,44.39,44.43,259355.0,44.61,44.72,44.39,44.43,259355.0
2022-02-02 14:10:00,44.43,44.44,44.17,44.25,231366.0,44.43,44.44,44.17,44.25,231366.0
2022-02-02 14:20:00,44.25,44.32,44.11,44.2,108827.0,44.25,44.32,44.11,44.2,108827.0
2022-02-02 14:30:00,44.19,44.3,44.13,44.16,168197.0,44.19,44.3,44.13,44.16,168197.0
2022-02-02 14:40:00,44.16,44.42,44.16,44.37,242266.0,44.16,44.42,44.16,44.37,242266.0
2022-02-02 14:50:00,44.36,44.39,44.29,44.32,252527.0,44.36,44.39,44.29,44.32,252527.0
2022-02-02 15:00:00,44.32,44.4,44.19,44.34,166800.0,44.32,44.4,44.19,44.34,166800.0
2022-02-02 15:10:00,44.34,44.44,44.34,44.4,112067.0,44.34,44.44,44.34,44.4,112067.0
2022-02-02 15:20:00,44.39,44.43,44.26,44.32,167768.0,44.39,44.43,44.26,44.32,167768.0
2022-02-02 15:30:00,44.32,44.33,44.16,44.16,216564.0,44.32,44.33,44.16,44.16,216564.0
2022-02-02 15:40:00,44.16,44.35,44.16,44.29,266995.0,44.16,44.35,44.16,44.29,266995.0
2022-02-02 15:50:00,44.29,44.29,44.09,44.11,497094.0,44.29,44.29,44.09,44.11,497094.0
2022-02-03 09:30:00,43.48,44.16,43.48,44.16,410320.0,43.48,44.16,43.48,44.16,410320.0
2022-02-03 09:40:00,44.17,44.39,43.95,44.09,335346.0,44.17,44.39,43.95,44.09,335346.0
2022-02-03 09:50:00,44.08,44.4,44.01,44.1,171828.0,44.08,44.4,44.01,44.1,171828.0
2022-02-03 10:00:00,44.12,44.18,43.86,44.09,197307.0,44.12,44.18,43.86,44.09,197307.0
2022-02-03 10:10:00,44.08,44.39,43.81,44.39,222935.0,44.08,44.39,43.81,44.39,222935.0
2022-02-03 10:20:00,44.36,44.4,43.99,44.12,130821.0,44.36,44.4,43.99,44.12,130821.0
2022-02-03 10:30:00,44.15,44.27,43.98,44.1,132936.0,44.15,44.27,43.98,44.1,132936.0
2022-02-03 10:40:00,44.11,44.27,44.08,44.08,86139.0,44.11,44.27,44.08,44.08,86139.0
2022-02-03 10:50:00,44.08,44.27,44.07,44.15,98912.0,44.08,44.27,44.07,44.15,98912.0
2022-02-03 11:00:00,44.17,44.33,44.06,44.31,193020.0,44.17,44.33,44.06,44.31,193020.0
2022-02-03 11:10:00,44.3,44.41,44.24,44.3,141154.0,44.3,44.41,44.24,44.3,141154.0
2022-02-03 11:20:00,44.29,44.48,44.26,44.38,194192.0,44.29,44.48,44.26,44.38,194192.0
2022-02-03 11:30:00,44.37,44.45,44.07,44.11,167516.0,44.37,44.45,44.07,44.11,167516.0
2022-02-03 11:40:00,44.14,44.14,43.98,43.99,161370.0,44.14,44.14,43.98,43.99,161370.0
2022-02-03 11:50:00,43.99,44.08,43.8,43.82,137599.0,43.99,44.08,43.8,43.82,137599.0
2022-02-03 12:00:00,43.81,43.89,43.7,43.81,157513.0,43.81,43.89,43.7,43.81,157513.0
2022-02-03 12:10:00,43.81,43.84,43.69,43.69,108568.0,43.81,43.84,43.69,43.69,108568.0
2022-02-03 12:20:00,43.69,43.85,43.67,43.8,109811.0,43.69,43.85,43.67,43.8,109811.0
2022-02-03 12:30:00,43.8,44.02,43.79,43.91,125938.0,43.8,44.02,43.79,43.91,125938.0
2022-02-03 12:40:00,43.91,43.97,43.77,43.84,118105.0,43.91,43.97,43.77,43.84,118105.0
2022-02-03 12:50:00,43.84,43.91,43.7,43.77,97164.0,43.84,43.91,43.7,43.77,97164.0
2022-02-03 13:00:00,43.76,43.77,43.61,43.62,128937.0,43.76,43.77,43.61,43.62,128937.0
2022-02-03 13:10:00,43.62,43.69,43.48,43.6,255045.0,43.62,43.69,43.48,43.6,255045.0
2022-02-03 13:20:00,43.59,43.74,43.57,43.69,84994.0,43.59,43.74,43.57,43.69,84994.0
2022-02-03 13:30:00,43.7,43.81,43.66,43.68,78450.0,43.7,43.81,43.66,43.68,78450.0
2022-02-03 13:40:00,43.69,43.71,43.62,43.63,68913.0,43.69,43.71,43.62,43.63,68913.0
2022-02-03 13:50:00,43.63,43.66,43.58,43.59,49757.0,43.63,43.66,43.58,43.59,49757.0
2022-02-03 14:00:00,43.59,43.74,43.59,43.7,71616.0,43.59,43.74,43.59,43.7,71616.0
2022-02-03 14:10:00,43.71,43.73,43.59,43.65,84353.0,43.71,43.73,43.59,43.65,84353.0
2022-02-03 14:20:00,43.64,43.69,43.54,43.56,76085.0,43.64,43.69,43.54,43.56,76085.0
2022-02-03 14:30:00,43.54,43.54,43.36,43.39,178356.0,43.54,43.54,43.36,43.39,178356.0
2022-02-03 14:40:00,43.39,43.39,43.13,43.18,261656.0,43.39,43.39,43.13,43.18,261656.0
2022-02-03 14:50:00,43.19,43.36,43.18,43.34,98643.0,43.19,43.36,43.18,43.34,98643.0
2022-02-03 15:00:00,43.34,43.37,43.24,43.27,112228.0,43.34,43.37,43.24,43.27,112228.0
2022-02-03 15:10:00,43.26,43.4,43.25,43.33,109965.0,43.26,43.4,43.25,43.33,109965.0
2022-02-03 15:20:00,43.32,43.43,43.24,43.28,96385.0,43.32,43.43,43.24,43.28,96385.0
2022-02-03 15:30:00,43.28,43.3,43.11,43.17,165382.0,43.28,43.3,43.11,43.17,165382.0
2022-02-03 15:40:00,43.16,43.22,43.12,43.2,180271.0,43.16,43.22,43.12,43.2,180271.0
2022-02-03 15:50:00,43.19,43.24,43.04,43.08,448523.0,43.19,43.24,43.04,43.08,448523.0
2022-02-04 09:30:00,42.74,42.93,42.19,42.21,375933.0,42.74,42.93,42.19,42.21,375933.0
2022-02-04 09:40:00,42.23,42.48,42.05,42.35,309311.0,42.23,42.48,42.05,42.35,309311.0
2022-02-04 09:50:00,42.34,42.4,42.09,42.22,179607.0,42.34,42.4,42.09,42.22,179607.0
2022-02-04 10:00:00,42.23,42.38,42.04,42.12,266363.0,42.23,42.38,42.04,42.12,266363.0
2022-02-04 10:10:00,42.14,42.52,41.98,42.47,305743.0,42.14,42.52,41.98,42.47,305743.0
2022-02-04 10:20:00,42.48,42.65,42.25,42.26,277078.0,42.48,42.65,42.25,42.26,277078.0
2022-02-04 10:30:00,42.27,42.59,42.26,42.35,293712.0,42.27,42.59,42.26,42.35,293712.0
2022-02-04 10:40:00,42.36,42.41,42.09,42.15,157563.0,42.36,42.41,42.09,42.15,157563.0
2022-02-04 10:50:00,42.14,42.25,42.08,42.16,266404.0,42.14,42.25,42.08,42.16,266404.0
2022-02-04 11:00:00,42.14,42.36,42.08,42.26,141143.0,42.14,42.36,42.08,42.26,141143.0
2022-02-04 11:10:00,42.24,42.26,42.02,42.16,116593.0,42.24,42.26,42.02,42.16,116593.0
2022-02-04 11:20:00,42.15,42.32,42.02,42.22,159719.0,42.15,42.32,42.02,42.22,159719.0
2022-02-04 11:30:00,42.25,42.39,42.18,42.34,136479.0,42.25,42.39,42.18,42.34,136479.0
2022-02-04 11:40:00,42.34,42.57,42.34,42.44,124736.0,42.34,42.57,42.34,42.44,124736.0
2022-02-04 11:50:00,42.44,42.51,42.36,42.37,109150.0,42.44,42.51,42.36,42.37,109150.0
2022-02-04 12:00:00,42.38,42.43,42.32,42.41,83871.0,42.38,42.43,42.32,42.41,83871.0
2022-02-04 12:10:00,42.41,42.5,42.33,42.4,65815.0,42.41,42.5,42.33,42.4,65815.0
2022-02-04 12:20:00,42.4,42.5,42.37,42.48,60432.0,42.4,42.5,42.37,42.48,60432.0
2022-02-04 12:30:00,42.49,42.54,42.34,42.39,110969.0,42.49,42.54,42.34,42.39,110969.0
2022-02-04 12:40:00,42.39,42.49,42.38,42.46,137262.0,42.39,42.49,42.38,42.46,137262.0
2022-02-04 12:50:00,42.47,42.5,42.4,42.48,82228.0,42.47,42.5,42.4,42.48,82228.0
2022-02-04 13:00:00,42.49,42.77,42.49,42.76,225298.0,42.49,42.77,42.49,42.76,225298.0
2022-02-04 13:10:00,42.76,42.82,42.65,42.68,100265.0,42.76,42.82,42.65,42.68,100265.0
2022-02-04 13:20:00,42.68,42.8,42.66,42.71,83153.0,42.68,42.8,42.66,42.71,83153.0
2022-02-04 13:30:00,42.71,42.77,42.67,42.73,59037.0,42.71,42.77,42.67,42.73,59037.0
2022-02-04 13:40:00,42.73,42.76,42.57,42.62,122107.0,42.73,42.76,42.57,42.62,122107.0
2022-02-04 13:50:00,42.63,42.77,42.62,42.75,99919.0,42.63,42.77,42.62,42.75,99919.0
2022-02-04 14:00:00,42.75,42.76,42.65,42.73,84537.0,42.75,42.76,42.65,42.73,84537.0
2022-02-04 14:10:00,42.73,42.76,42.6,42.6,78564.0,42.73,42.76,42.6,42.6,78564.0
2022-02-04 14:20:00,42.6,42.7,42.58,42.64,79410.0,42.6,42.7,42.58,42.64,79410.0
2022-02-04 14:30:00,42.64,42.83,42.6,42.83,109429.0,42.64,42.83,42.6,42.83,109429.0
2022-02-04 14:40:00,42.83,42.87,42.66,42.69,241309.0,42.83,42.87,42.66,42.69,241309.0
2022-02-04 14:50:00,42.7,42.78,42.67,42.73,112365.0,42.7,42.78,42.67,42.73,112365.0
2022-02-04 15:00:00,42.74,42.86,42.72,42.8,112834.0,42.74,42.86,42.72,42.8,112834.0
2022-02-04 15:10:00,42.8,42.99,42.79,42.96,156444.0,42.8,42.99,42.79,42.96,156444.0
2022-02-04 15:20:00,42.95,43.01,42.89,42.96,161293.0,42.95,43.01,42.89,42.96,161293.0
2022-02-04 15:30:00,42.96,43.13,42.96,43.05,146980.0,42.96,43.13,42.96,43.05,146980.0
2022-02-04 15:40:00,43.04,43.05,42.79,42.84,301180.0,43.04,43.05,42.79,42.84,301180.0
2022-02-04 15:50:00,42.84,42.92,42.8,42.82,376066.0,42.84,42.92,42.8,42.82,376066.0
2022-02-07 09:30:00,43.35,44.2,43.21,44.12,685629.0,43.35,44.2,43.21,44.12,685629.0
2022-02-07 09:40:00,44.11,44.29,43.83,43.86,282643.0,44.11,44.29,43.83,43.86,282643.0
2022-02-07 09:50:00,43.92,44.37,43.87,44.24,242544.0,43.92,44.37,43.87,44.24,242544.0
2022-02-07 10:00:00,44.24,44.24,43.86,44.08,296530.0,44.24,44.24,43.86,44.08,296530.0
2022-02-07 10:10:00,44.11,44.16,43.5,43.61,290375.0,44.11,44.16,43.5,43.61,290375.0
2022-02-07 10:20:00,43.62,44.09,43.57,44.09,156961.0,43.62,44.09,43.57,44.09,156961.0
2022-02-07 10:30:00,44.09,44.43,43.85,44.36,293040.0,44.09,44.43,43.85,44.36,293040.0
2022-02-07 10:40:00,44.36,44.4,44.06,44.14,156504.0,44.36,44.4,44.06,44.14,156504.0
2022-02-07 10:50:00,44.13,44.28,44.06,44.23,143667.0,44.13,44.28,44.06,44.23,143667.0
2022-02-07 11:00:00,44.23,44.3,44.07,44.11,162138.0,44.23,44.3,44.07,44.11,162138.0
2022-02-07 11:10:00,44.1,44.31,44.08,44.21,163871.0,44.1,44.31,44.08,44.21,163871.0
2022-02-07 11:20:00,44.22,44.28,44.15,44.24,120129.0,44.22,44.28,44.15,44.24,120129.0
2022-02-07 11:30:00,44.25,44.28,43.91,43.93,149955.0,44.25,44.28,43.91,43.93,149955.0
2022-02-07 11:40:00,43.94,44.02,43.86,44.0,132435.0,43.94,44.02,43.86,44.0,132435.0
2022-02-07 11:50:00,43.99,43.99,43.76,43.93,87789.0,43.99,43.99,43.76,43.93,87789.0
2022-02-07 12:00:00,43.92,43.96,43.79,43.84,67926.0,43.92,43.96,43.79,43.84,67926.0
2022-02-07 12:10:00,43.84,43.99,43.74,43.95,85848.0,43.84,43.99,43.74,43.95,85848.0
2022-02-07 12:20:00,43.94,44.1,43.92,44.01,60838.0,43.94,44.1,43.92,44.01,60838.0
2022-02-07 12:30:00,44.01,44.09,43.9,43.94,72773.0,44.01,44.09,43.9,43.94,72773.0
2022-02-07 12:40:00,43.97,44.27,43.96,44.22,313634.0,43.97,44.27,43.96,44.22,313634.0
2022-02-07 12:50:00,44.21,44.26,44.06,44.09,79704.0,44.21,44.26,44.06,44.09,79704.0
2022-02-07 13:00:00,44.09,44.32,44.07,44.32,108643.0,44.09,44.32,44.07,44.32,108643.0
2022-02-07 13:10:00,44.33,44.44,44.29,44.4,124581.0,44.33,44.44,44.29,44.4,124581.0
2022-02-07 13:20:00,44.4,44.43,44.28,44.38,140270.0,44.4,44.43,44.28,44.38,140270.0
2022-02-07 13:30:00,44.37,44.45,44.31,44.44,77619.0,44.37,44.45,44.31,44.44,77619.0
2022-02-07 13:40:00,44.45,44.54,44.39,44.43,199006.0,44.45,44.54,44.39,44.43,199006.0
2022-02-07 13:50:00,44.43,44.51,44.37,44.48,98700.0,44.43,44.51,44.37,44.48,98700.0
2022-02-07 14:00:00,44.47,44.51,44.42,44.46,85719.0,44.47,44.51,44.42,44.46,85719.0
2022-02-07 14:10:00,44.45,44.55,44.43,44.48,100839.0,44.45,44.55,44.43,44.48,100839.0
2022-02-07 14:20:00,44.47,44.7,44.45,44.66,196763.0,44.47,44.7,44.45,44.66,196763.0
2022-02-07 14:30:00,44.66,44.73,44.61,44.65,111369.0,44.66,44.73,44.61,44.65,111369.0
2022-02-07 14:40:00,44.65,44.8,44.62,44.74,143247.0,44.65,44.8,44.62,44.74,143247.0
2022-02-07 14:50:00,44.75,44.9,44.73,44.89,148767.0,44.75,44.9,44.73,44.89,148767.0
2022-02-07 15:00:00,44.88,44.99,44.82,44.9,212039.0,44.88,44.99,44.82,44.9,212039.0
2022-02-07 15:10:00,44.91,44.94,44.78,44.78,164077.0,44.91,44.94,44.78,44.78,164077.0
2022-02-07 15:20:00,44.79,44.84,44.65,44.7,207112.0,44.79,44.84,44.65,44.7,207112.0
2022-02-07 15:30:00,44.7,44.79,44.46,44.48,192116.0,44.7,44.79,44.46,44.48,192116.0
2022-02-07 15:40:00,44.47,44.56,44.39,44.44,233436.0,44.47,44.56,44.39,44.44,233436.0
2022-02-07 15:50:00,44.45,44.58,44.29,44.43,529269.0,44.45,44.58,44.29,44.43,529269.0
2022-02-08 09:30:00,44.99,45.31,44.57,45.21,447925.0,44.99,45.31,44.57,45.21,447925.0
2022-02-08 09:40:00,45.19,45.61,45.16,45.42,420466.0,45.19,45.61,45.16,45.42,420466.0
2022-02-08 09:50:00,45.41,45.58,45.0,45.05,292972.0,45.41,45.58,45.0,45.05,292972.0
2022-02-08 10:00:00,45.04,45.35,44.72,45.22,405146.0,45.04,45.35,44.72,45.22,405146.0
2022-02-08 10:10:00,45.22,45.61,45.22,45.41,267738.0,45.22,45.61,45.22,45.41,267738.0
2022-02-08 10:20:00,45.39,45.64,45.36,45.41,157363.0,45.39,45.64,45.36,45.41,157363.0
2022-02-08 10:30:00,45.41,45.63,45.32,45.55,135059.0,45.41,45.63,45.32,45.55,135059.0
2022-02-08 10:40:00,45.54,45.74,45.43,45.73,180314.0,45.54,45.74,45.43,45.73,180314.0
2022-02-08 10:50:00,45.73,45.88,45.68,45.83,223473.0,45.73,45.88,45.68,45.83,223473.0
2022-02-08 11:00:00,45.84,46.13,45.82,45.96,360191.0,45.84,46.13,45.82,45.96,360191.0
2022-02-08 11:10:00,45.95,46.1,45.92,46.05,256824.0,45.95,46.1,45.92,46.05,256824.0
2022-02-08 11:20:00,46.05,46.06,45.87,45.97,164014.0,46.05,46.06,45.87,45.97,164014.0
2022-02-08 11:30:00,45.97,46.14,45.91,46.1,267682.0,45.97,46.14,45.91,46.1,267682.0
2022-02-08 11:40:00,46.1,46.25,46.08,46.14,320576.0,46.1,46.25,46.08,46.14,320576.0
2022-02-08 11:50:00,46.14,46.25,46.09,46.1,135068.0,46.14,46.25,46.09,46.1,135068.0
2022-02-08 12:00:00,46.12,46.22,46.07,46.2,156452.0,46.12,46.22,46.07,46.2,156452.0
2022-02-08 12:10:00,46.2,46.24,46.06,46.09,204146.0,46.2,46.24,46.06,46.09,204146.0
2022-02-08 12:20:00,46.09,46.29,46.09,46.27,249277.0,46.09,46.29,46.09,46.27,249277.0
2022-02-08 12:30:00,46.27,46.38,46.24,46.32,164292.0,46.27,46.38,46.24,46.32,164292.0
2022-02-08 12:40:00,46.32,46.36,46.2,46.28,301286.0,46.32,46.36,46.2,46.28,301286.0
2022-02-08 12:50:00,46.27,46.41,46.25,46.3,68901.0,46.27,46.41,46.25,46.3,68901.0
2022-02-08 13:00:00,46.3,46.3,46.15,46.26,177517.0,46.3,46.3,46.15,46.26,177517.0
2022-02-08 13:10:00,46.27,46.33,46.22,46.26,141405.0,46.27,46.33,46.22,46.26,141405.0
2022-02-08 13:20:00,46.25,46.28,46.15,46.16,200330.0,46.25,46.28,46.15,46.16,200330.0
2022-02-08 13:30:00,46.16,46.34,46.12,46.23,120227.0,46.16,46.34,46.12,46.23,120227.0
2022-02-08 13:40:00,46.23,46.31,46.18,46.3,72367.0,46.23,46.31,46.18,46.3,72367.0
2022-02-08 13:50:00,46.3,46.39,46.24,46.37,98130.0,46.3,46.39,46.24,46.37,98130.0
2022-02-08 14:00:00,46.37,46.51,46.37,46.47,226378.0,46.37,46.51,46.37,46.47,226378.0
2022-02-08 14:10:00,46.46,46.51,46.35,46.37,257171.0,46.46,46.51,46.35,46.37,257171.0
2022-02-08 14:20:00,46.36,46.37,46.18,46.19,113592.0,46.36,46.37,46.18,46.19,113592.0
2022-02-08 14:30:00,46.19,46.4,46.18,46.28,94518.0,46.19,46.4,46.18,46.28,94518.0
2022-02-08 14:40:00,46.29,46.44,46.27,46.36,142167.0,46.29,46.44,46.27,46.36,142167.0
2022-02-08 14:50:00,46.36,46.49,46.33,46.47,189465.0,46.36,46.49,46.33,46.47,189465.0
2022-02-08 15:00:00,46.47,46.57,46.43,46.5,168099.0,46.47,46.57,46.43,46.5,168099.0
2022-02-08 15:10:00,46.51,46.69,46.51,46.65,175654.0,46.51,46.69,46.51,46.65,175654.0
2022-02-08 15:20:00,46.64,46.66,46.42,46.47,212261.0,46.64,46.66,46.42,46.47,212261.0
2022-02-08 15:30:00,46.48,46.64,46.47,46.55,394632.0,46.48,46.64,46.47,46.55,394632.0
2022-02-08 15:40:00,46.55,46.69,46.54,46.64,551278.0,46.55,46.69,46.54,46.64,551278.0
2022-02-08 15:50:00,46.63,46.91,46.53,46.82,965235.0,46.63,46.91,46.53,46.82,965235.0
2022-02-09 09:30:00,47.21,48.03,47.19,47.92,1159495.0,47.21,48.03,47.19,47.92,1159495.0
2022-02-09 09:40:00,47.95,48.27,47.88,47.91,606635.0,47.95,48.27,47.88,47.91,606635.0
2022-02-09 09:50:00,47.91,48.11,47.62,48.01,524831.0,47.91,48.11,47.62,48.01,524831.0
2022-02-09 10:00:00,48.03,48.34,48.03,48.28,363374.0,48.03,48.34,48.03,48.28,363374.0
2022-02-09 10:10:00,48.29,48.3,47.96,48.18,253790.0,48.29,48.3,47.96,48.18,253790.0
2022-02-09 10:20:00,48.18,48.37,48.1,48.29,285013.0,48.18,48.37,48.1,48.29,285013.0
2022-02-09 10:30:00,48.31,48.53,48.3,48.41,360619.0,48.31,48.53,48.3,48.41,360619.0
2022-02-09 10:40:00,48.41,48.45,48.17,48.35,336815.0,48.41,48.45,48.17,48.35,336815.0
2022-02-09 10:50:00,48.35,48.41,48.18,48.18,435588.0,48.35,48.41,48.18,48.18,435588.0
2022-02-09 11:00:00,48.19,48.24,47.99,48.06,291098.0,48.19,48.24,47.99,48.06,291098.0
2022-02-09 11:10:00,48.07,48.17,47.97,48.17,186490.0,48.07,48.17,47.97,48.17,186490.0
2022-02-09 11:20:00,48.17,48.32,48.14,48.29,156174.0,48.17,48.32,48.14,48.29,156174.0
2022-02-09 11:30:00,48.29,48.34,48.18,48.32,331254.0,48.29,48.34,48.18,48.32,331254.0
2022-02-09 11:40:00,48.32,48.54,48.3,48.54,259075.0,48.32,48.54,48.3,48.54,259075.0
2022-02-09 11:50:00,48.53,48.61,48.42,48.42,291954.0,48.53,48.61,48.42,48.42,291954.0
2022-02-09 12:00:00,48.42,48.48,48.33,48.37,203683.0,48.42,48.48,48.33,48.37,203683.0
2022-02-09 12:10:00,48.37,48.55,48.29,48.54,229402.0,48.37,48.55,48.29,48.54,229402.0
2022-02-09 12:20:00,48.55,48.61,48.49,48.58,167731.0,48.55,48.61,48.49,48.58,167731.0
2022-02-09 12:30:00,48.57,48.63,48.5,48.62,192838.0,48.57,48.63,48.5,48.62,192838.0
2022-02-09 12:40:00,48.62,48.62,48.49,48.62,149571.0,48.62,48.62,48.49,48.62,149571.0
2022-02-09 12:50:00,48.62,48.77,48.53,48.75,206648.0,48.62,48.77,48.53,48.75,206648.0
2022-02-09 13:00:00,48.74,48.86,48.68,48.84,319493.0,48.74,48.86,48.68,48.84,319493.0
2022-02-09 13:10:00,48.84,49.09,48.83,49.09,683709.0,48.84,49.09,48.83,49.09,683709.0
2022-02-09 13:20:00,49.09,49.24,49.07,49.21,610955.0,49.09,49.24,49.07,49.21,610955.0
2022-02-09 13:30:00,49.21,49.29,49.18,49.2,264877.0,49.21,49.29,49.18,49.2,264877.0
2022-02-09 13:40:00,49.21,49.26,49.12,49.14,256787.0,49.21,49.26,49.12,49.14,256787.0
2022-02-09 13:50:00,49.14,49.21,49.09,49.17,150968.0,49.14,49.21,49.09,49.17,150968.0
2022-02-09 14:00:00,49.17,49.18,49.09,49.18,129612.0,49.17,49.18,49.09,49.18,129612.0
2022-02-09 14:10:00,49.18,49.24,49.1,49.24,127512.0,49.18,49.24,49.1,49.24,127512.0
2022-02-09 14:20:00,49.23,49.27,49.18,49.24,169423.0,49.23,49.27,49.18,49.24,169423.0
2022-02-09 14:30:00,49.23,49.29,49.15,49.15,133620.0,49.23,49.29,49.15,49.15,133620.0
2022-02-09 14:40:00,49.16,49.17,49.07,49.13,286355.0,49.16,49.17,49.07,49.13,286355.0
2022-02-09 14:50:00,49.13,49.16,49.04,49.07,280983.0,49.13,49.16,49.04,49.07,280983.0
2022-02-09 15:00:00,49.07,49.12,48.98,49.03,357962.0,49.07,49.12,48.98,49.03,357962.0
2022-02-09 15:10:00,49.04,49.14,49.01,49.05,300961.0,49.04,49.14,49.01,49.05,300961.0
2022-02-09 15:20:00,49.06,49.07,48.76,48.87,312519.0,49.06,49.07,48.76,48.87,312519.0
2022-02-09 15:30:00,48.87,48.93,48.82,48.84,237052.0,48.87,48.93,48.82,48.84,237052.0
2022-02-09 15:40:00,48.84,48.85,48.64,48.79,459084.0,48.84,48.85,48.64,48.79,459084.0
2022-02-09 15:50:00,48.79,48.94,48.76,48.94,951956.0,48.79,48.94,48.76,48.94,951956.0
2022-02-10 09:30:00,48.23,49.14,47.98,49.05,691113.0,48.23,49.14,47.98,49.05,691113.0
2022-02-10 09:40:00,49.05,49.62,49.0,49.3,640135.0,49.05,49.62,49.0,49.3,640135.0
2022-02-10 09:50:00,49.3,49.71,49.2,49.57,425803.0,49.3,49.71,49.2,49.57,425803.0
2022-02-10 10:00:00,49.57,49.67,49.38,49.6,351821.0,49.57,49.67,49.38,49.6,351821.0
2022-02-10 10:10:00,49.6,49.84,49.58,49.7,614455.0,49.6,49.84,49.58,49.7,614455.0
2022-02-10 10:20:00,49.7,50.07,49.63,50.02,841010.0,49.7,50.07,49.63,50.02,841010.0
2022-02-10 10:30:00,50.02,50.1,49.9,50.07,314740.0,50.02,50.1,49.9,50.07,314740.0
2022-02-10 10:40:00,50.07,50.16,49.95,50.1,312171.0,50.07,50.16,49.95,50.1,312171.0
2022-02-10 10:50:00,50.09,50.09,49.63,49.99,320263.0,50.09,50.09,49.63,49.99,320263.0
2022-02-10 11:00:00,49.99,50.0,49.83,49.93,185761.0,49.99,50.0,49.83,49.93,185761.0
2022-02-10 11:10:00,49.93,50.01,49.79,49.98,171751.0,49.93,50.01,49.79,49.98,171751.0
2022-02-10 11:20:00,49.99,50.04,49.77,49.91,179659.0,49.99,50.04,49.77,49.91,179659.0
2022-02-10 11:30:00,49.9,49.94,49.67,49.8,240709.0,49.9,49.94,49.67,49.8,240709.0
2022-02-10 11:40:00,49.8,49.95,49.76,49.94,187545.0,49.8,49.95,49.76,49.94,187545.0
2022-02-10 11:50:00,49.94,49.96,49.78,49.95,142318.0,49.94,49.96,49.78,49.95,142318.0
2022-02-10 12:00:00,49.96,49.96,49.77,49.87,211443.0,49.96,49.96,49.77,49.87,211443.0
2022-02-10 12:10:00,49.86,49.93,49.79,49.81,111272.0,49.86,49.93,49.79,49.81,111272.0
2022-02-10 12:20:00,49.8,49.94,49.79,49.89,135945.0,49.8,49.94,49.79,49.89,135945.0
2022-02-10 12:30:00,49.89,49.99,49.82,49.99,166341.0,49.89,49.99,49.82,49.99,166341.0
2022-02-10 12:40:00,49.99,49.99,49.48,49.72,486231.0,49.99,49.99,49.48,49.72,486231.0
2022-02-10 12:50:00,49.72,49.95,49.62,49.87,241054.0,49.72,49.95,49.62,49.87,241054.0
2022-02-10 13:00:00,49.86,50.0,49.8,49.92,189444.0,49.86,50.0,49.8,49.92,189444.0
2022-02-10 13:10:00,49.92,49.95,49.45,49.55,402487.0,49.92,49.95,49.45,49.55,402487.0
2022-02-10 13:20:00,49.55,49.8,49.53,49.62,288890.0,49.55,49.8,49.53,49.62,288890.0
2022-02-10 13:30:00,49.61,49.69,49.14,49.39,401707.0,49.61,49.69,49.14,49.39,401707.0
2022-02-10 13:40:00,49.39,49.69,49.34,49.54,323370.0,49.39,49.69,49.34,49.54,323370.0
2022-02-10 13:50:00,49.57,49.63,49.41,49.58,217124.0,49.57,49.63,49.41,49.58,217124.0
2022-02-10 14:00:00,49.58,49.6,49.24,49.47,232059.0,49.58,49.6,49.24,49.47,232059.0
2022-02-10 14:10:00,49.48,49.5,49.16,49.21,242413.0,49.48,49.5,49.16,49.21,242413.0
2022-02-10 14:20:00,49.21,49.47,49.18,49.38,189618.0,49.21,49.47,49.18,49.38,189618.0
2022-02-10 14:30:00,49.39,49.53,49.32,49.4,201070.0,49.39,49.53,49.32,49.4,201070.0
2022-02-10 14:40:00,49.4,49.61,49.37,49.41,358285.0,49.4,49.61,49.37,49.41,358285.0
2022-02-10 14:50:00,49.42,49.48,49.33,49.42,191602.0,49.42,49.48,49.33,49.42,191602.0
2022-02-10 15:00:00,49.42,49.63,49.34,49.61,341465.0,49.42,49.63,49.34,49.61,341465.0
2022-02-10 15:10:00,49.62,49.73,49.39,49.43,240152.0,49.62,49.73,49.39,49.43,240152.0
2022-02-10 15:20:00,49.43,49.52,49.3,49.37,280734.0,49.43,49.52,49.3,49.37,280734.0
2022-02-10 15:30:00,49.36,49.39,49.12,49.3,440767.0,49.36,49.39,49.12,49.3,440767.0
2022-02-10 15:40:00,49.3,49.34,49.01,49.12,395033.0,49.3,49.34,49.01,49.12,395033.0
2022-02-10 15:50:00,49.12,49.37,48.97,49.24,730607.0,49.12,49.37,48.97,49.24,730607.0
2022-02-11 09:30:00,49.3,49.41,48.79,49.05,492014.0,49.3,49.41,48.79,49.05,492014.0
2022-02-11 09:40:00,49.06,49.53,48.9,49.41,390916.0,49.06,49.53,48.9,49.41,390916.0
2022-02-11 09:50:00,49.42,49.43,48.86,48.92,241656.0,49.42,49.43,48.86,48.92,241656.0
2022-02-11 10:00:00,48.9,49.3,48.9,49.19,265268.0,48.9,49.3,48.9,49.19,265268.0
2022-02-11 10:10:00,49.19,49.43,49.06,49.35,241425.0,49.19,49.43,49.06,49.35,241425.0
2022-02-11 10:20:00,49.38,49.58,49.35,49.53,242892.0,49.38,49.58,49.35,49.53,242892.0
2022-02-11 10:30:00,49.54,49.69,49.49,49.62,326471.0,49.54,49.69,49.49,49.62,326471.0
2022-02-11 10:40:00,49.61,49.84,49.61,49.71,278503.0,49.61,49.84,49.61,49.71,278503.0
2022-02-11 10:50:00,49.71,49.84,49.56,49.79,264238.0,49.71,49.84,49.56,49.79,264238.0
2022-02-11 11:00:00,49.79,50.1,49.77,49.91,281495.0,49.79,50.1,49.77,49.91,281495.0
2022-02-11 11:10:00,49.92,50.08,49.85,50.07,387137.0,49.92,50.08,49.85,50.07,387137.0
2022-02-11 11:20:00,50.08,50.25,50.04,50.09,258505.0,50.08,50.25,50.04,50.09,258505.0
2022-02-11 11:30:00,50.08,50.16,49.9,49.97,449847.0,50.08,50.16,49.9,49.97,449847.0
2022-02-11 11:40:00,49.96,50.02,49.76,49.92,253398.0,49.96,50.02,49.76,49.92,253398.0
2022-02-11 11:50:00,49.92,49.95,49.81,49.92,128784.0,49.92,49.95,49.81,49.92,128784.0
2022-02-11 12:00:00,49.91,49.96,49.83,49.94,133483.0,49.91,49.96,49.83,49.94,133483.0
2022-02-11 12:10:00,49.94,49.99,49.73,49.79,142954.0,49.94,49.99,49.73,49.79,142954.0
2022-02-11 12:20:00,49.79,49.79,49.69,49.73,112492.0,49.79,49.79,49.69,49.73,112492.0
2022-02-11 12:30:00,49.73,49.79,49.67,49.67,139610.0,49.73,49.79,49.67,49.67,139610.0
2022-02-11 12:40:00,49.68,49.68,49.43,49.45,142531.0,49.68,49.68,49.43,49.45,142531.0
2022-02-11 12:50:00,49.45,49.45,48.96,49.0,351380.0,49.45,49.45,48.96,49.0,351380.0
2022-02-11 13:00:00,48.99,49.13,48.87,49.12,230433.0,48.99,49.13,48.87,49.12,230433.0
2022-02-11 13:10:00,49.12,49.13,48.71,48.8,236677.0,49.12,49.13,48.71,48.8,236677.0
2022-02-11 13:20:00,48.8,48.95,48.67,48.67,142505.0,48.8,48.95,48.67,48.67,142505.0
2022-02-11 13:30:00,48.68,48.72,47.9,47.91,426768.0,48.68,48.72,47.9,47.91,426768.0
2022-02-11 13:40:00,47.93,48.18,47.19,47.25,696944.0,47.93,48.18,47.19,47.25,696944.0
2022-02-11 13:50:00,47.25,47.44,47.12,47.13,678466.0,47.25,47.44,47.12,47.13,678466.0
2022-02-11 14:00:00,47.13,47.38,46.6,46.94,665748.0,47.13,47.38,46.6,46.94,665748.0
2022-02-11 14:10:00,46.95,47.43,46.82,47.37,400307.0,46.95,47.43,46.82,47.37,400307.0
2022-02-11 14:20:00,47.36,47.41,46.89,46.9,408868.0,47.36,47.41,46.89,46.9,408868.0
2022-02-11 14:30:00,46.92,47.32,46.88,47.13,314617.0,46.92,47.32,46.88,47.13,314617.0
2022-02-11 14:40:00,47.14,47.18,46.82,46.87,293999.0,47.14,47.18,46.82,46.87,293999.0
2022-02-11 14:50:00,46.87,47.07,46.64,47.03,426268.0,46.87,47.07,46.64,47.03,426268.0
2022-02-11 15:00:00,47.03,47.21,46.67,46.72,328238.0,47.03,47.21,46.67,46.72,328238.0
2022-02-11 15:10:00,46.72,46.92,46.59,46.72,330637.0,46.72,46.92,46.59,46.72,330637.0
2022-02-11 15:20:00,46.74,47.03,46.62,47.01,265781.0,46.74,47.03,46.62,47.01,265781.0
2022-02-11 15:30:00,47.0,47.13,46.84,47.01,353306.0,47.0,47.13,46.84,47.01,353306.0
2022-02-11 15:40:00,47.01,47.03,46.84,47.02,388162.0,47.01,47.03,46.84,47.02,388162.0
2022-02-11 15:50:00,47.04,47.16,46.94,46.97,874447.0,47.04,47.16,46.94,46.97,874447.0
2022-02-14 09:30:00,47.49,47.68,47.14,47.51,619872.0,47.49,47.68,47.14,47.51,619872.0
2022-02-14 09:40:00,47.5,48.32,47.48,48.26,433982.0,47.5,48.32,47.48,48.26,433982.0
2022-02-14 09:50:00,48.25,48.73,48.04,48.09,412686.0,48.25,48.73,48.04,48.09,412686.0
2022-02-14 10:00:00,48.08,48.09,47.43,47.68,337012.0,48.08,48.09,47.43,47.68,337012.0
2022-02-14 10:10:00,47.67,48.21,47.44,47.69,359370.0,47.67,48.21,47.44,47.69,359370.0
2022-02-14 10:20:00,47.69,47.8,47.45,47.52,234989.0,47.69,47.8,47.45,47.52,234989.0
2022-02-14 10:30:00,47.53,47.61,47.14,47.32,258109.0,47.53,47.61,47.14,47.32,258109.0
2022-02-14 10:40:00,47.34,47.64,47.26,47.63,165456.0,47.34,47.64,47.26,47.63,165456.0
2022-02-14 10:50:00,47.63,47.88,47.42,47.68,177153.0,47.63,47.88,47.42,47.68,177153.0
2022-02-14 11:00:00,47.71,47.93,47.67,47.88,129745.0,47.71,47.93,47.67,47.88,129745.0
2022-02-14 11:10:00,47.87,48.03,47.76,48.03,181285.0,47.87,48.03,47.76,48.03,181285.0
2022-02-14 11:20:00,48.01,48.19,47.98,48.12,108169.0,48.01,48.19,47.98,48.12,108169.0
2022-02-14 11:30:00,48.12,48.16,47.89,47.95,230496.0,48.12,48.16,47.89,47.95,230496.0
2022-02-14 11:40:00,47.95,48.07,47.9,48.07,103251.0,47.95,48.07,47.9,48.07,103251.0
2022-02-14 11:50:00,48.07,48.09,47.77,47.93,119079.0,48.07,48.09,47.77,47.93,119079.0
2022-02-14 12:00:00,47.92,48.02,47.86,47.88,96712.0,47.92,48.02,47.86,47.88,96712.0
2022-02-14 12:10:00,47.88,47.9,47.74,47.75,86986.0,47.88,47.9,47.74,47.75,86986.0
2022-02-14 12:20:00,47.73,47.83,47.68,47.82,92671.0,47.73,47.83,47.68,47.82,92671.0
2022-02-14 12:30:00,47.83,47.86,47.59,47.73,124131.0,47.83,47.86,47.59,47.73,124131.0
2022-02-14 12:40:00,47.73,47.85,47.67,47.83,80830.0,47.73,47.85,47.67,47.83,80830.0
2022-02-14 12:50:00,47.82,47.85,47.61,47.63,85465.0,47.82,47.85,47.61,47.63,85465.0
2022-02-14 13:00:00,47.63,47.72,47.49,47.67,79867.0,47.63,47.72,47.49,47.67,79867.0
2022-02-14 13:10:00,47.68,47.7,47.47,47.54,113909.0,47.68,47.7,47.47,47.54,113909.0
2022-02-14 13:20:00,47.55,47.57,47.36,47.47,166533.0,47.55,47.57,47.36,47.47,166533.0
2022-02-14 13:30:00,47.47,47.51,47.34,47.43,160289.0,47.47,47.51,47.34,47.43,160289.0
2022-02-14 13:40:00,47.42,47.46,47.31,47.34,97445.0,47.42,47.46,47.31,47.34,97445.0
2022-02-14 13:50:00,47.34,47.34,46.86,46.94,313296.0,47.34,47.34,46.86,46.94,313296.0
2022-02-14 14:00:00,46.91,46.99,46.61,46.66,254769.0,46.91,46.99,46.61,46.66,254769.0
2022-02-14 14:10:00,46.65,46.78,46.6,46.69,168564.0,46.65,46.78,46.6,46.69,168564.0
2022-02-14 14:20:00,46.7,47.22,46.67,47.04,239680.0,46.7,47.22,46.67,47.04,239680.0
2022-02-14 14:30:00,47.04,47.09,46.78,46.98,165053.0,47.04,47.09,46.78,46.98,165053.0
2022-02-14 14:40:00,46.98,47.06,46.77,46.83,134055.0,46.98,47.06,46.77,46.83,134055.0
2022-02-14 14:50:00,46.82,47.13,46.82,47.01,102747.0,46.82,47.13,46.82,47.01,102747.0
2022-02-14 15:00:00,46.99,47.05,46.7,46.9,159297.0,46.99,47.05,46.7,46.9,159297.0
2022-02-14 15:10:00,46.89,46.91,46.63,46.69,132902.0,46.89,46.91,46.63,46.69,132902.0
2022-02-14 15:20:00,46.68,47.02,46.63,46.92,138008.0,46.68,47.02,46.63,46.92,138008.0
2022-02-14 15:30:00,46.91,47.18,46.87,46.99,247568.0,46.91,47.18,46.87,46.99,247568.0
2022-02-14 15:40:00,46.99,47.1,46.78,47.0,268377.0,46.99,47.1,46.78,47.0,268377.0
2022-02-14 15:50:00,47.0,47.01,46.76,46.92,537858.0,47.0,47.01,46.76,46.92,537858.0
2022-02-15 09:30:00,48.58,49.66,48.47,49.52,1358222.0,48.58,49.66,48.47,49.52,1358222.0
2022-02-15 09:40:00,49.51,49.81,49.29,49.5,840262.0,49.51,49.81,49.29,49.5,840262.0
2022-02-15 09:50:00,49.49,49.79,49.42,49.73,457748.0,49.49,49.79,49.42,49.73,457748.0
2022-02-15 10:00:00,49.75,49.92,49.51,49.81,592987.0,49.75,49.92,49.51,49.81,592987.0
2022-02-15 10:10:00,49.81,49.87,49.53,49.56,381389.0,49.81,49.87,49.53,49.56,381389.0
2022-02-15 10:20:00,49.55,49.91,49.48,49.82,694718.0,49.55,49.91,49.48,49.82,694718.0
2022-02-15 10:30:00,49.84,49.95,49.71,49.93,272320.0,49.84,49.95,49.71,49.93,272320.0
2022-02-15 10:40:00,49.94,50.07,49.85,49.89,617876.0,49.94,50.07,49.85,49.89,617876.0
2022-02-15 10:50:00,49.9,50.19,49.86,50.09,338407.0,49.9,50.19,49.86,50.09,338407.0
2022-02-15 11:00:00,50.1,50.1,49.86,50.03,342922.0,50.1,50.1,49.86,50.03,342922.0
2022-02-15 11:10:00,50.01,50.12,49.9,50.06,284563.0,50.01,50.12,49.9,50.06,284563.0
2022-02-15 11:20:00,50.08,50.2,49.85,49.93,442483.0,50.08,50.2,49.85,49.93,442483.0
2022-02-15 11:30:00,49.93,50.29,49.92,50.13,644806.0,49.93,50.29,49.92,50.13,644806.0
2022-02-15 11:40:00,50.13,50.36,50.06,50.24,388536.0,50.13,50.36,50.06,50.24,388536.0
2022-02-15 11:50:00,50.23,50.38,50.16,50.34,268791.0,50.23,50.38,50.16,50.34,268791.0
2022-02-15 12:00:00,50.34,50.43,50.16,50.29,355173.0,50.34,50.43,50.16,50.29,355173.0
2022-02-15 12:10:00,50.29,50.32,50.02,50.03,273048.0,50.29,50.32,50.02,50.03,273048.0
2022-02-15 12:20:00,50.07,50.08,49.87,50.0,297327.0,50.07,50.08,49.87,50.0,297327.0
2022-02-15 12:30:00,50.0,50.07,49.9,49.94,294196.0,50.0,50.07,49.9,49.94,294196.0
2022-02-15 12:40:00,49.95,50.0,49.71,49.71,408844.0,49.95,50.0,49.71,49.71,408844.0
2022-02-15 12:50:00,49.71,49.95,49.71,49.93,157839.0,49.71,49.95,49.71,49.93,157839.0
2022-02-15 13:00:00,49.93,50.03,49.84,50.03,167764.0,49.93,50.03,49.84,50.03,167764.0
2022-02-15 13:10:00,50.01,50.12,49.97,50.12,225312.0,50.01,50.12,49.97,50.12,225312.0
2022-02-15 13:20:00,50.13,50.24,50.1,50.21,180976.0,50.13,50.24,50.1,50.21,180976.0
2022-02-15 13:30:00,50.21,50.26,50.16,50.18,135044.0,50.21,50.26,50.16,50.18,135044.0
2022-02-15 13:40:00,50.18,50.25,50.1,50.16,117790.0,50.18,50.25,50.1,50.16,117790.0
2022-02-15 13:50:00,50.16,50.23,50.09,50.13,166953.0,50.16,50.23,50.09,50.13,166953.0
2022-02-15 14:00:00,50.14,50.26,50.09,50.16,236952.0,50.14,50.26,50.09,50.16,236952.0
2022-02-15 14:10:00,50.15,50.24,50.1,50.16,146068.0,50.15,50.24,50.1,50.16,146068.0
2022-02-15 14:20:00,50.15,50.24,50.1,50.12,123333.0,50.15,50.24,50.1,50.12,123333.0
2022-02-15 14:30:00,50.12,50.14,50.01,50.06,178220.0,50.12,50.14,50.01,50.06,178220.0
2022-02-15 14:40:00,50.07,50.19,50.02,50.11,148377.0,50.07,50.19,50.02,50.11,148377.0
2022-02-15 14:50:00,50.11,50.14,50.03,50.08,183521.0,50.11,50.14,50.03,50.08,183521.0
2022-02-15 15:00:00,50.08,50.19,50.03,50.12,160025.0,50.08,50.19,50.03,50.12,160025.0
2022-02-15 15:10:00,50.12,50.23,50.1,50.21,144916.0,50.12,50.23,50.1,50.21,144916.0
2022-02-15 15:20:00,50.21,50.28,50.15,50.22,337883.0,50.21,50.28,50.15,50.22,337883.0
2022-02-15 15:30:00,50.22,50.27,50.04,50.11,422411.0,50.22,50.27,50.04,50.11,422411.0
2022-02-15 15:40:00,50.11,50.27,50.09,50.24,474499.0,50.11,50.27,50.09,50.24,474499.0
2022-02-15 15:50:00,50.25,50.51,50.24,50.48,1514557.0,50.25,50.51,50.24,50.48,1514557.0
2022-02-16 09:30:00,50.07,50.69,49.81,50.16,642346.0,50.07,50.69,49.81,50.16,642346.0
2022-02-16 09:40:00,50.12,50.57,49.87,50.48,485256.0,50.12,50.57,49.87,50.48,485256.0
2022-02-16 09:50:00,50.49,50.49,50.03,50.27,291716.0,50.49,50.49,50.03,50.27,291716.0
2022-02-16 10:00:00,50.23,50.62,50.09,50.42,341389.0,50.23,50.62,50.09,50.42,341389.0
2022-02-16 10:10:00,50.42,50.52,50.14,50.31,404572.0,50.42,50.52,50.14,50.31,404572.0
2022-02-16 10:20:00,50.32,50.52,50.16,50.48,235348.0,50.32,50.52,50.16,50.48,235348.0
2022-02-16 10:30:00,50.48,50.66,50.36,50.54,377657.0,50.48,50.66,50.36,50.54,377657.0
2022-02-16 10:40:00,50.53,50.81,50.44,50.73,255144.0,50.53,50.81,50.44,50.73,255144.0
2022-02-16 10:50:00,50.73,50.94,50.48,50.62,254481.0,50.73,50.94,50.48,50.62,254481.0
2022-02-16 11:00:00,50.63,50.67,50.4,50.6,236184.0,50.63,50.67,50.4,50.6,236184.0
2022-02-16 11:10:00,50.6,50.69,50.45,50.51,120786.0,50.6,50.69,50.45,50.51,120786.0
2022-02-16 11:20:00,50.5,50.64,50.4,50.47,152053.0,50.5,50.64,50.4,50.47,152053.0
2022-02-16 11:30:00,50.47,50.5,50.35,50.4,104416.0,50.47,50.5,50.35,50.4,104416.0
2022-02-16 11:40:00,50.4,50.46,50.35,50.4,168859.0,50.4,50.46,50.35,50.4,168859.0
2022-02-16 11:50:00,50.4,50.46,50.33,50.38,75453.0,50.4,50.46,50.33,50.38,75453.0
2022-02-16 12:00:00,50.39,50.39,50.23,50.33,119278.0,50.39,50.39,50.23,50.33,119278.0
2022-02-16 12:10:00,50.33,50.43,50.31,50.4,83951.0,50.33,50.43,50.31,50.4,83951.0
2022-02-16 12:20:00,50.4,50.42,50.19,50.21,66398.0,50.4,50.42,50.19,50.21,66398.0
2022-02-16 12:30:00,50.21,50.22,49.81,50.02,247303.0,50.21,50.22,49.81,50.02,247303.0
2022-02-16 12:40:00,50.04,50.04,49.88,50.01,112213.0,50.04,50.04,49.88,50.01,112213.0
2022-02-16 12:50:00,50.01,50.05,49.82,49.84,97571.0,50.01,50.05,49.82,49.84,97571.0
2022-02-16 13:00:00,49.83,49.89,49.68,49.88,218999.0,49.83,49.89,49.68,49.88,218999.0
2022-02-16 13:10:00,49.88,49.97,49.83,49.95,72697.0,49.88,49.97,49.83,49.95,72697.0
2022-02-16 13:20:00,49.96,50.03,49.84,49.85,85735.0,49.96,50.03,49.84,49.85,85735.0
2022-02-16 13:30:00,49.85,49.9,49.76,49.84,79587.0,49.85,49.9,49.76,49.84,79587.0
2022-02-16 13:40:00,49.84,49.87,49.73,49.82,104604.0,49.84,49.87,49.73,49.82,104604.0
2022-02-16 13:50:00,49.83,49.94,49.81,49.88,159148.0,49.83,49.94,49.81,49.88,159148.0
2022-02-16 14:00:00,49.88,50.19,49.62,49.98,207006.0,49.88,50.19,49.62,49.98,207006.0
2022-02-16 14:10:00,49.99,50.13,49.81,50.07,143229.0,49.99,50.13,49.81,50.07,143229.0
2022-02-16 14:20:00,50.09,50.3,50.06,50.28,124891.0,50.09,50.3,50.06,50.28,124891.0
2022-02-16 14:30:00,50.27,50.38,50.07,50.15,147356.0,50.27,50.38,50.07,50.15,147356.0
2022-02-16 14:40:00,50.14,50.17,50.02,50.05,113612.0,50.14,50.17,50.02,50.05,113612.0
2022-02-16 14:50:00,50.06,50.18,50.04,50.14,173224.0,50.06,50.18,50.04,50.14,173224.0
2022-02-16 15:00:00,50.15,50.34,50.09,50.26,152499.0,50.15,50.34,50.09,50.26,152499.0
2022-02-16 15:10:00,50.25,50.27,50.12,50.19,118177.0,50.25,50.27,50.12,50.19,118177.0
2022-02-16 15:20:00,50.19,50.2,50.08,50.18,129441.0,50.19,50.2,50.08,50.18,129441.0
2022-02-16 15:30:00,50.17,50.22,50.07,50.21,146386.0,50.17,50.22,50.07,50.21,146386.0
2022-02-16 15:40:00,50.21,50.24,50.1,50.2,219805.0,50.21,50.24,50.1,50.2,219805.0
2022-02-16 15:50:00,50.2,50.27,50.16,50.21,551576.0,50.2,50.27,50.16,50.21,551576.0
2022-02-17 09:30:00,49.28,49.69,49.11,49.67,635397.0,49.28,49.69,49.11,49.67,635397.0
2022-02-17 09:40:00,49.67,49.73,49.13,49.26,382313.0,49.67,49.73,49.13,49.26,382313.0
2022-02-17 09:50:00,49.25,49.29,48.75,48.79,298952.0,49.25,49.29,48.75,48.79,298952.0
2022-02-17 10:00:00,48.81,49.29,48.77,49.14,298334.0,48.81,49.29,48.77,49.14,298334.0
2022-02-17 10:10:00,49.17,49.32,48.93,49.15,204227.0,49.17,49.32,48.93,49.15,204227.0
2022-02-17 10:20:00,49.16,49.16,48.82,48.93,323332.0,49.16,49.16,48.82,48.93,323332.0
2022-02-17 10:30:00,48.92,49.2,48.9,49.08,124041.0,48.92,49.2,48.9,49.08,124041.0
2022-02-17 10:40:00,49.07,49.14,48.8,48.9,127311.0,49.07,49.14,48.8,48.9,127311.0
2022-02-17 10:50:00,48.9,49.07,48.79,49.05,168591.0,48.9,49.07,48.79,49.05,168591.0
2022-02-17 11:00:00,49.05,49.23,48.95,49.21,87682.0,49.05,49.23,48.95,49.21,87682.0
2022-02-17 11:10:00,49.21,49.49,49.2,49.45,257629.0,49.21,49.49,49.2,49.45,257629.0
2022-02-17 11:20:00,49.45,49.5,49.32,49.45,150197.0,49.45,49.5,49.32,49.45,150197.0
2022-02-17 11:30:00,49.44,49.45,49.24,49.26,93119.0,49.44,49.45,49.24,49.26,93119.0
2022-02-17 11:40:00,49.26,49.36,49.21,49.34,93317.0,49.26,49.36,49.21,49.34,93317.0
2022-02-17 11:50:00,49.32,49.32,49.19,49.21,72602.0,49.32,49.32,49.19,49.21,72602.0
2022-02-17 12:00:00,49.23,49.31,49.14,49.21,92223.0,49.23,49.31,49.14,49.21,92223.0
2022-02-17 12:10:00,49.22,49.27,49.16,49.21,76418.0,49.22,49.27,49.16,49.21,76418.0
2022-02-17 12:20:00,49.21,49.39,49.2,49.34,55584.0,49.21,49.39,49.2,49.34,55584.0
2022-02-17 12:30:00,49.33,49.39,49.3,49.33,82257.0,49.33,49.39,49.3,49.33,82257.0
2022-02-17 12:40:00,49.32,49.34,49.14,49.18,177048.0,49.32,49.34,49.14,49.18,177048.0
2022-02-17 12:50:00,49.18,49.27,49.16,49.23,50889.0,49.18,49.27,49.16,49.23,50889.0
2022-02-17 13:00:00,49.23,49.24,49.09,49.14,63628.0,49.23,49.24,49.09,49.14,63628.0
2022-02-17 13:10:00,49.15,49.16,48.95,48.96,62874.0,49.15,49.16,48.95,48.96,62874.0
2022-02-17 13:20:00,48.96,48.98,48.82,48.85,73372.0,48.96,48.98,48.82,48.85,73372.0
2022-02-17 13:30:00,48.86,48.93,48.77,48.77,177123.0,48.86,48.93,48.77,48.77,177123.0
2022-02-17 13:40:00,48.78,48.83,48.74,48.79,102857.0,48.78,48.83,48.74,48.79,102857.0
2022-02-17 13:50:00,48.8,48.89,48.78,48.88,72316.0,48.8,48.89,48.78,48.88,72316.0
2022-02-17 14:00:00,48.88,48.88,48.67,48.68,109854.0,48.88,48.88,48.67,48.68,109854.0
2022-02-17 14:10:00,48.68,48.68,48.57,48.66,173550.0,48.68,48.68,48.57,48.66,173550.0
2022-02-17 14:20:00,48.66,48.67,48.47,48.54,266844.0,48.66,48.67,48.47,48.54,266844.0
2022-02-17 14:30:00,48.53,48.55,48.36,48.45,170823.0,48.53,48.55,48.36,48.45,170823.0
2022-02-17 14:40:00,48.45,48.5,48.27,48.37,246811.0,48.45,48.5,48.27,48.37,246811.0
2022-02-17 14:50:00,48.37,48.37,48.11,48.12,215915.0,48.37,48.37,48.11,48.12,215915.0
2022-02-17 15:00:00,48.12,48.21,48.01,48.01,265481.0,48.12,48.21,48.01,48.01,265481.0
2022-02-17 15:10:00,48.02,48.1,47.94,48.1,302324.0,48.02,48.1,47.94,48.1,302324.0
2022-02-17 15:20:00,48.1,48.25,48.09,48.14,240748.0,48.1,48.25,48.09,48.14,240748.0
2022-02-17 15:30:00,48.14,48.4,48.03,48.37,252186.0,48.14,48.4,48.03,48.37,252186.0
2022-02-17 15:40:00,48.37,48.53,48.31,48.5,318862.0,48.37,48.53,48.31,48.5,318862.0
2022-02-17 15:50:00,48.5,48.51,48.31,48.35,844635.0,48.5,48.51,48.31,48.35,844635.0
2022-02-18 09:30:00,48.22,48.49,48.09,48.44,457113.0,48.22,48.49,48.09,48.44,457113.0
2022-02-18 09:40:00,48.45,48.54,48.02,48.48,297325.0,48.45,48.54,48.02,48.48,297325.0
2022-02-18 09:50:00,48.5,48.91,48.5,48.59,437381.0,48.5,48.91,48.5,48.59,437381.0
2022-02-18 10:00:00,48.58,48.61,48.27,48.31,328536.0,48.58,48.61,48.27,48.31,328536.0
2022-02-18 10:10:00,48.32,48.5,48.11,48.13,209035.0,48.32,48.5,48.11,48.13,209035.0
2022-02-18 10:20:00,48.14,48.22,47.94,47.98,162950.0,48.14,48.22,47.94,47.98,162950.0
2022-02-18 10:30:00,47.98,48.0,47.83,47.89,141263.0,47.98,48.0,47.83,47.89,141263.0
2022-02-18 10:40:00,47.9,48.05,47.77,47.95,164309.0,47.9,48.05,47.77,47.95,164309.0
2022-02-18 10:50:00,47.96,48.01,47.78,47.83,116657.0,47.96,48.01,47.78,47.83,116657.0
2022-02-18 11:00:00,47.83,47.83,47.38,47.39,382808.0,47.83,47.83,47.38,47.39,382808.0
2022-02-18 11:10:00,47.39,47.59,47.28,47.57,321020.0,47.39,47.59,47.28,47.57,321020.0
2022-02-18 11:20:00,47.58,47.65,47.49,47.52,206539.0,47.58,47.65,47.49,47.52,206539.0
2022-02-18 11:30:00,47.53,47.59,47.36,47.53,152780.0,47.53,47.59,47.36,47.53,152780.0
2022-02-18 11:40:00,47.53,47.62,47.46,47.51,165451.0,47.53,47.62,47.46,47.51,165451.0
2022-02-18 11:50:00,47.52,47.53,47.27,47.34,110833.0,47.52,47.53,47.27,47.34,110833.0
2022-02-18 12:00:00,47.34,47.45,47.32,47.44,227052.0,47.34,47.45,47.32,47.44,227052.0
2022-02-18 12:10:00,47.45,47.72,47.42,47.6,177325.0,47.45,47.72,47.42,47.6,177325.0
2022-02-18 12:20:00,47.6,47.68,47.58,47.59,132875.0,47.6,47.68,47.58,47.59,132875.0
2022-02-18 12:30:00,47.59,47.76,47.4,47.41,218280.0,47.59,47.76,47.4,47.41,218280.0
2022-02-18 12:40:00,47.41,47.56,47.36,47.41,120464.0,47.41,47.56,47.36,47.41,120464.0
2022-02-18 12:50:00,47.39,47.49,47.36,47.45,61560.0,47.39,47.49,47.36,47.45,61560.0
2022-02-18 13:00:00,47.44,47.52,47.38,47.42,72802.0,47.44,47.52,47.38,47.42,72802.0
2022-02-18 13:10:00,47.42,47.42,47.24,47.28,167664.0,47.42,47.42,47.24,47.28,167664.0
2022-02-18 13:20:00,47.29,47.47,47.25,47.38,79433.0,47.29,47.47,47.25,47.38,79433.0
2022-02-18 13:30:00,47.37,47.52,47.34,47.5,66912.0,47.37,47.52,47.34,47.5,66912.0
2022-02-18 13:40:00,47.51,47.63,47.46,47.61,92189.0,47.51,47.63,47.46,47.61,92189.0
2022-02-18 13:50:00,47.6,47.66,47.57,47.57,97671.0,47.6,47.66,47.57,47.57,97671.0
2022-02-18 14:00:00,47.56,47.66,47.33,47.54,238099.0,47.56,47.66,47.33,47.54,238099.0
2022-02-18 14:10:00,47.52,47.69,47.46,47.68,98402.0,47.52,47.69,47.46,47.68,98402.0
2022-02-18 14:20:00,47.68,47.9,47.68,47.89,155128.0,47.68,47.9,47.68,47.89,155128.0
2022-02-18 14:30:00,47.89,48.02,47.72,47.76,158937.0,47.89,48.02,47.72,47.76,158937.0
2022-02-18 14:40:00,47.76,47.78,47.61,47.61,103830.0,47.76,47.78,47.61,47.61,103830.0
2022-02-18 14:50:00,47.61,47.86,47.55,47.82,225964.0,47.61,47.86,47.55,47.82,225964.0
2022-02-18 15:00:00,47.84,47.89,47.52,47.6,203204.0,47.84,47.89,47.52,47.6,203204.0
2022-02-18 15:10:00,47.6,47.72,47.5,47.52,142394.0,47.6,47.72,47.5,47.52,142394.0
2022-02-18 15:20:00,47.52,47.55,47.39,47.41,159556.0,47.52,47.55,47.39,47.41,159556.0
2022-02-18 15:30:00,47.41,47.41,47.23,47.37,234197.0,47.41,47.41,47.23,47.37,234197.0
2022-02-18 15:40:00,47.36,47.63,47.32,47.53,232953.0,47.36,47.63,47.32,47.53,232953.0
2022-02-18 15:50:00,47.52,47.52,47.32,47.43,844632.0,47.52,47.52,47.32,47.43,844632.0
2022-02-22 09:30:00,46.6,46.82,46.26,46.4,711072.0,46.6,46.82,46.26,46.4,711072.0
2022-02-22 09:40:00,46.35,46.98,46.3,46.98,425873.0,46.35,46.98,46.3,46.98,425873.0
2022-02-22 09:50:00,46.98,47.16,46.76,46.95,286560.0,46.98,47.16,46.76,46.95,286560.0
2022-02-22 10:00:00,46.97,47.12,46.48,47.02,291635.0,46.97,47.12,46.48,47.02,291635.0
2022-02-22 10:10:00,47.01,47.51,46.86,47.44,292503.0,47.01,47.51,46.86,47.44,292503.0
2022-02-22 10:20:00,47.42,47.54,47.28,47.42,233847.0,47.42,47.54,47.28,47.42,233847.0
2022-02-22 10:30:00,47.43,47.43,47.08,47.12,216677.0,47.43,47.43,47.08,47.12,216677.0
2022-02-22 10:40:00,47.12,47.32,47.06,47.27,200677.0,47.12,47.32,47.06,47.27,200677.0
2022-02-22 10:50:00,47.25,47.25,46.81,46.87,207157.0,47.25,47.25,46.81,46.87,207157.0
2022-02-22 11:00:00,46.86,47.02,46.72,46.73,158882.0,46.86,47.02,46.72,46.73,158882.0
2022-02-22 11:10:00,46.73,46.88,46.68,46.81,189467.0,46.73,46.88,46.68,46.81,189467.0
2022-02-22 11:20:00,46.81,46.92,46.7,46.76,169989.0,46.81,46.92,46.7,46.76,169989.0
2022-02-22 11:30:00,46.77,47.01,46.75,46.92,117313.0,46.77,47.01,46.75,46.92,117313.0
2022-02-22 11:40:00,46.93,46.93,46.77,46.8,83474.0,46.93,46.93,46.77,46.8,83474.0
2022-02-22 11:50:00,46.8,46.89,46.62,46.74,119728.0,46.8,46.89,46.62,46.74,119728.0
2022-02-22 12:00:00,46.74,46.87,46.61,46.84,83130.0,46.74,46.87,46.61,46.84,83130.0
2022-02-22 12:10:00,46.84,46.84,46.46,46.46,116021.0,46.84,46.84,46.46,46.46,116021.0
2022-02-22 12:20:00,46.46,46.64,46.45,46.63,114033.0,46.46,46.64,46.45,46.63,114033.0
2022-02-22 12:30:00,46.63,46.69,46.53,46.62,106685.0,46.63,46.69,46.53,46.62,106685.0
2022-02-22 12:40:00,46.61,46.66,46.49,46.53,112987.0,46.61,46.66,46.49,46.53,112987.0
2022-02-22 12:50:00,46.54,46.69,46.53,46.6,88918.0,46.54,46.69,46.53,46.6,88918.0
2022-02-22 13:00:00,46.62,46.72,46.56,46.68,77032.0,46.62,46.72,46.56,46.68,77032.0
2022-02-22 13:10:00,46.68,46.78,46.46,46.48,121209.0,46.68,46.78,46.46,46.48,121209.0
2022-02-22 13:20:00,46.48,46.54,46.39,46.53,100992.0,46.48,46.54,46.39,46.53,100992.0
2022-02-22 13:30:00,46.52,46.6,46.4,46.44,87360.0,46.52,46.6,46.4,46.44,87360.0
2022-02-22 13:40:00,46.44,46.49,46.21,46.21,153631.0,46.44,46.49,46.21,46.21,153631.0
2022-02-22 13:50:00,46.22,46.22,46.06,46.19,220887.0,46.22,46.22,46.06,46.19,220887.0
2022-02-22 14:00:00,46.17,46.18,45.95,45.98,147067.0,46.17,46.18,45.95,45.98,147067.0
2022-02-22 14:10:00,45.99,46.19,45.94,46.14,102108.0,45.99,46.19,45.94,46.14,102108.0
2022-02-22 14:20:00,46.14,46.41,45.94,46.31,300296.0,46.14,46.41,45.94,46.31,300296.0
2022-02-22 14:30:00,46.31,46.52,46.17,46.35,194189.0,46.31,46.52,46.17,46.35,194189.0
2022-02-22 14:40:00,46.37,46.56,46.18,46.55,160510.0,46.37,46.56,46.18,46.55,160510.0
2022-02-22 14:50:00,46.55,46.89,46.47,46.75,197552.0,46.55,46.89,46.47,46.75,197552.0
2022-02-22 15:00:00,46.76,47.06,46.76,46.82,187073.0,46.76,47.06,46.76,46.82,187073.0
2022-02-22 15:10:00,46.83,47.01,46.81,46.83,192559.0,46.83,47.01,46.81,46.83,192559.0
2022-02-22 15:20:00,46.82,46.87,46.66,46.8,148543.0,46.82,46.87,46.66,46.8,148543.0
2022-02-22 15:30:00,46.8,46.8,46.6,46.71,230703.0,46.8,46.8,46.6,46.71,230703.0
2022-02-22 15:40:00,46.71,46.72,46.31,46.35,295607.0,46.71,46.72,46.31,46.35,295607.0
2022-02-22 15:50:00,46.34,46.34,46.13,46.31,654156.0,46.34,46.34,46.13,46.31,654156.0
2022-02-23 09:30:00,46.9,47.05,46.62,46.8,443364.0,46.9,47.05,46.62,46.8,443364.0
2022-02-23 09:40:00,46.81,46.9,46.49,46.56,330319.0,46.81,46.9,46.49,46.56,330319.0
2022-02-23 09:50:00,46.56,46.56,46.06,46.15,339935.0,46.56,46.56,46.06,46.15,339935.0
2022-02-23 10:00:00,46.14,46.14,45.41,45.47,388083.0,46.14,46.14,45.41,45.47,388083.0
2022-02-23 10:10:00,45.47,45.68,45.27,45.35,389941.0,45.47,45.68,45.27,45.35,389941.0
2022-02-23 10:20:00,45.35,45.5,45.14,45.38,394731.0,45.35,45.5,45.14,45.38,394731.0
2022-02-23 10:30:00,45.37,45.64,45.22,45.63,276755.0,45.37,45.64,45.22,45.63,276755.0
2022-02-23 10:40:00,45.62,45.62,45.29,45.29,204902.0,45.62,45.62,45.29,45.29,204902.0
2022-02-23 10:50:00,45.3,45.55,45.22,45.36,177473.0,45.3,45.55,45.22,45.36,177473.0
2022-02-23 11:00:00,45.37,45.44,45.01,45.06,186475.0,45.37,45.44,45.01,45.06,186475.0
2022-02-23 11:10:00,45.06,45.13,44.9,45.03,240657.0,45.06,45.13,44.9,45.03,240657.0
2022-02-23 11:20:00,45.03,45.19,44.82,45.09,185401.0,45.03,45.19,44.82,45.09,185401.0
2022-02-23 11:30:00,45.09,45.22,44.94,45.09,156178.0,45.09,45.22,44.94,45.09,156178.0
2022-02-23 11:40:00,45.09,45.2,44.99,45.16,204885.0,45.09,45.2,44.99,45.16,204885.0
2022-02-23 11:50:00,45.17,45.29,45.12,45.25,201318.0,45.17,45.29,45.12,45.25,201318.0
2022-02-23 12:00:00,45.26,45.37,45.12,45.36,118870.0,45.26,45.37,45.12,45.36,118870.0
2022-02-23 12:10:00,45.36,45.49,45.23,45.49,119761.0,45.36,45.49,45.23,45.49,119761.0
2022-02-23 12:20:00,45.47,45.5,45.34,45.46,131766.0,45.47,45.5,45.34,45.46,131766.0
2022-02-23 12:30:00,45.47,45.48,45.33,45.36,99423.0,45.47,45.48,45.33,45.36,99423.0
2022-02-23 12:40:00,45.37,45.42,45.33,45.34,118892.0,45.37,45.42,45.33,45.34,118892.0
2022-02-23 12:50:00,45.35,45.36,45.07,45.14,225074.0,45.35,45.36,45.07,45.14,225074.0
2022-02-23 13:00:00,45.14,45.15,44.96,44.98,136716.0,45.14,45.15,44.96,44.98,136716.0
2022-02-23 13:10:00,44.99,45.0,44.75,44.83,220573.0,44.99,45.0,44.75,44.83,220573.0
2022-02-23 13:20:00,44.84,44.87,44.66,44.69,179318.0,44.84,44.87,44.66,44.69,179318.0
2022-02-23 13:30:00,44.7,44.79,44.56,44.73,198450.0,44.7,44.79,44.56,44.73,198450.0
2022-02-23 13:40:00,44.72,44.84,44.62,44.78,145452.0,44.72,44.84,44.62,44.78,145452.0
2022-02-23 13:50:00,44.79,44.82,44.48,44.53,160892.0,44.79,44.82,44.48,44.53,160892.0
2022-02-23 14:00:00,44.52,44.57,44.31,44.52,271727.0,44.52,44.57,44.31,44.52,271727.0
2022-02-23 14:10:00,44.51,44.64,44.43,44.6,160073.0,44.51,44.64,44.43,44.6,160073.0
2022-02-23 14:20:00,44.59,44.65,44.23,44.27,208590.0,44.59,44.65,44.23,44.27,208590.0
2022-02-23 14:30:00,44.27,44.31,44.14,44.15,281463.0,44.27,44.31,44.14,44.15,281463.0
2022-02-23 14:40:00,44.14,44.25,43.96,44.18,306334.0,44.14,44.25,43.96,44.18,306334.0
2022-02-23 14:50:00,44.17,44.18,44.07,44.12,156873.0,44.17,44.18,44.07,44.12,156873.0
2022-02-23 15:00:00,44.1,44.18,43.88,43.93,216211.0,44.1,44.18,43.88,43.93,216211.0
2022-02-23 15:10:00,43.93,44.11,43.9,43.95,214217.0,43.93,44.11,43.9,43.95,214217.0
2022-02-23 15:20:00,43.96,44.12,43.89,44.1,209408.0,43.96,44.12,43.89,44.1,209408.0
2022-02-23 15:30:00,44.1,44.13,43.89,43.9,336851.0,44.1,44.13,43.89,43.9,336851.0
2022-02-23 15:40:00,43.91,44.0,43.83,43.87,495022.0,43.91,44.0,43.83,43.87,495022.0
2022-02-23 15:50:00,43.87,43.91,43.78,43.85,857734.0,43.87,43.91,43.78,43.85,857734.0
2022-02-24 09:30:00,40.75,41.31,40.43,41.31,1553515.0,40.75,41.31,40.43,41.31,1553515.0
2022-02-24 09:40:00,41.3,41.48,40.55,41.47,937583.0,41.3,41.48,40.55,41.47,937583.0
2022-02-24 09:50:00,41.47,42.16,41.38,42.13,852500.0,41.47,42.16,41.38,42.13,852500.0
2022-02-24 10:00:00,42.13,42.13,41.53,42.05,770307.0,42.13,42.13,41.53,42.05,770307.0
2022-02-24 10:10:00,42.06,42.83,41.97,42.8,602275.0,42.06,42.83,41.97,42.8,602275.0
2022-02-24 10:20:00,42.77,42.94,41.9,42.0,606989.0,42.77,42.94,41.9,42.0,606989.0
2022-02-24 10:30:00,41.98,42.25,41.7,41.88,469570.0,41.98,42.25,41.7,41.88,469570.0
2022-02-24 10:40:00,41.86,42.28,41.66,42.11,391595.0,41.86,42.28,41.66,42.11,391595.0
2022-02-24 10:50:00,42.1,42.28,41.84,42.09,322381.0,42.1,42.28,41.84,42.09,322381.0
2022-02-24 11:00:00,42.09,42.43,41.91,42.41,284860.0,42.09,42.43,41.91,42.41,284860.0
2022-02-24 11:10:00,42.41,42.61,42.31,42.59,296748.0,42.41,42.61,42.31,42.59,296748.0
2022-02-24 11:20:00,42.6,42.62,42.23,42.29,333314.0,42.6,42.62,42.23,42.29,333314.0
2022-02-24 11:30:00,42.28,42.36,41.95,42.06,309064.0,42.28,42.36,41.95,42.06,309064.0
2022-02-24 11:40:00,42.06,42.09,41.85,42.08,280016.0,42.06,42.09,41.85,42.08,280016.0
2022-02-24 11:50:00,42.11,42.34,42.03,42.33,262591.0,42.11,42.34,42.03,42.33,262591.0
2022-02-24 12:00:00,42.33,42.43,42.13,42.14,166369.0,42.33,42.43,42.13,42.14,166369.0
2022-02-24 12:10:00,42.15,42.19,41.83,41.93,284332.0,42.15,42.19,41.83,41.93,284332.0
2022-02-24 12:20:00,41.94,42.0,41.76,42.0,239980.0,41.94,42.0,41.76,42.0,239980.0
2022-02-24 12:30:00,41.98,42.13,41.79,42.05,242839.0,41.98,42.13,41.79,42.05,242839.0
2022-02-24 12:40:00,42.07,42.17,41.82,41.84,172146.0,42.07,42.17,41.82,41.84,172146.0
2022-02-24 12:50:00,41.85,41.92,41.72,41.79,154459.0,41.85,41.92,41.72,41.79,154459.0
2022-02-24 13:00:00,41.77,41.91,41.64,41.85,132222.0,41.77,41.91,41.64,41.85,132222.0
2022-02-24 13:10:00,41.84,41.94,41.74,41.91,150705.0,41.84,41.94,41.74,41.91,150705.0
2022-02-24 13:20:00,41.9,41.94,41.69,41.7,123024.0,41.9,41.94,41.69,41.7,123024.0
2022-02-24 13:30:00,41.7,42.05,41.68,42.01,213910.0,41.7,42.05,41.68,42.01,213910.0
2022-02-24 13:40:00,42.01,42.22,41.63,42.2,311218.0,42.01,42.22,41.63,42.2,311218.0
2022-02-24 13:50:00,42.21,42.31,41.95,42.05,217013.0,42.21,42.31,41.95,42.05,217013.0
2022-02-24 14:00:00,42.04,42.33,41.96,42.17,207679.0,42.04,42.33,41.96,42.17,207679.0
2022-02-24 14:10:00,42.19,42.75,42.18,42.73,292904.0,42.19,42.75,42.18,42.73,292904.0
2022-02-24 14:20:00,42.73,42.96,42.71,42.9,455034.0,42.73,42.96,42.71,42.9,455034.0
2022-02-24 14:30:00,42.89,43.47,42.86,43.45,595175.0,42.89,43.47,42.86,43.45,595175.0
2022-02-24 14:40:00,43.44,43.49,43.15,43.3,317991.0,43.44,43.49,43.15,43.3,317991.0
2022-02-24 14:50:00,43.29,43.51,43.19,43.47,360180.0,43.29,43.51,43.19,43.47,360180.0
2022-02-24 15:00:00,43.47,43.77,43.43,43.66,375161.0,43.47,43.77,43.43,43.66,375161.0
2022-02-24 15:10:00,43.64,43.79,43.6,43.7,368427.0,43.64,43.79,43.6,43.7,368427.0
2022-02-24 15:20:00,43.7,43.73,43.54,43.62,247708.0,43.7,43.73,43.54,43.62,247708.0
2022-02-24 15:30:00,43.61,44.16,43.6,44.13,463548.0,43.61,44.16,43.6,44.13,463548.0
2022-02-24 15:40:00,44.14,44.17,43.87,43.99,518543.0,44.14,44.17,43.87,43.99,518543.0
2022-02-24 15:50:00,43.99,44.23,43.99,44.04,1015378.0,43.99,44.23,43.99,44.04,1015378.0
2022-02-25 09:30:00,45.0,46.49,45.0,45.73,1490581.0,45.0,46.49,45.0,45.73,1490581.0
2022-02-25 09:40:00,45.72,45.77,44.99,45.35,768799.0,45.72,45.77,44.99,45.35,768799.0
2022-02-25 09:50:00,45.32,45.55,44.81,44.85,334675.0,45.32,45.55,44.81,44.85,334675.0
2022-02-25 10:00:00,44.84,44.87,44.57,44.82,354511.0,44.84,44.87,44.57,44.82,354511.0
2022-02-25 10:10:00,44.81,45.0,44.63,44.95,402959.0,44.81,45.0,44.63,44.95,402959.0
2022-02-25 10:20:00,44.95,45.14,44.86,44.97,323670.0,44.95,45.14,44.86,44.97,323670.0
2022-02-25 10:30:00,44.96,45.19,44.84,45.18,474045.0,44.96,45.19,44.84,45.18,474045.0
2022-02-25 10:40:00,45.19,45.53,45.19,45.52,306603.0,45.19,45.53,45.19,45.52,306603.0
2022-02-25 10:50:00,45.5,45.7,45.32,45.41,346521.0,45.5,45.7,45.32,45.41,346521.0
2022-02-25 11:00:00,45.41,45.44,45.16,45.33,243378.0,45.41,45.44,45.16,45.33,243378.0
2022-02-25 11:10:00,45.33,45.49,45.26,45.43,183961.0,45.33,45.49,45.26,45.43,183961.0
2022-02-25 11:20:00,45.43,45.52,45.29,45.35,167184.0,45.43,45.52,45.29,45.35,167184.0
2022-02-25 11:30:00,45.36,45.39,45.23,45.38,193555.0,45.36,45.39,45.23,45.38,193555.0
2022-02-25 11:40:00,45.38,45.67,45.27,45.63,242423.0,45.38,45.67,45.27,45.63,242423.0
2022-02-25 11:50:00,45.63,46.1,45.62,46.1,464706.0,45.63,46.1,45.62,46.1,464706.0
2022-02-25 12:00:00,46.09,46.18,46.0,46.09,322902.0,46.09,46.18,46.0,46.09,322902.0
2022-02-25 12:10:00,46.08,46.16,45.99,46.15,366090.0,46.08,46.16,45.99,46.15,366090.0
2022-02-25 12:20:00,46.15,46.21,46.06,46.19,317197.0,46.15,46.21,46.06,46.19,317197.0
2022-02-25 12:30:00,46.19,46.28,46.13,46.19,265237.0,46.19,46.28,46.13,46.19,265237.0
2022-02-25 12:40:00,46.2,46.29,46.09,46.13,243483.0,46.2,46.29,46.09,46.13,243483.0
2022-02-25 12:50:00,46.12,46.12,45.75,45.78,395031.0,46.12,46.12,45.75,45.78,395031.0
2022-02-25 13:00:00,45.79,46.0,45.78,45.8,218870.0,45.79,46.0,45.78,45.8,218870.0
2022-02-25 13:10:00,45.81,45.91,45.6,45.89,340577.0,45.81,45.91,45.6,45.89,340577.0
2022-02-25 13:20:00,45.9,45.96,45.82,45.86,107031.0,45.9,45.96,45.82,45.86,107031.0
2022-02-25 13:30:00,45.87,45.98,45.72,45.84,198845.0,45.87,45.98,45.72,45.84,198845.0
2022-02-25 13:40:00,45.86,45.93,45.85,45.9,123972.0,45.86,45.93,45.85,45.9,123972.0
2022-02-25 13:50:00,45.9,45.94,45.7,45.77,186164.0,45.9,45.94,45.7,45.77,186164.0
2022-02-25 14:00:00,45.76,45.88,45.62,45.77,187783.0,45.76,45.88,45.62,45.77,187783.0
2022-02-25 14:10:00,45.77,45.79,45.66,45.7,191639.0,45.77,45.79,45.66,45.7,191639.0
2022-02-25 14:20:00,45.69,45.85,45.68,45.73,110404.0,45.69,45.85,45.68,45.73,110404.0
2022-02-25 14:30:00,45.74,45.79,45.59,45.69,164985.0,45.74,45.79,45.59,45.69,164985.0
2022-02-25 14:40:00,45.7,45.79,45.66,45.66,152617.0,45.7,45.79,45.66,45.66,152617.0
2022-02-25 14:50:00,45.65,45.68,45.45,45.59,203022.0,45.65,45.68,45.45,45.59,203022.0
2022-02-25 15:00:00,45.58,45.6,45.48,45.55,167429.0,45.58,45.6,45.48,45.55,167429.0
2022-02-25 15:10:00,45.56,45.9,45.44,45.8,501363.0,45.56,45.9,45.44,45.8,501363.0
2022-02-25 15:20:00,45.8,45.94,45.5,45.59,521636.0,45.8,45.94,45.5,45.59,521636.0
2022-02-25 15:30:00,45.59,45.69,45.45,45.61,333359.0,45.59,45.69,45.45,45.61,333359.0
2022-02-25 15:40:00,45.6,45.8,45.54,45.7,505317.0,45.6,45.8,45.54,45.7,505317.0
2022-02-25 15:50:00,45.7,45.86,45.7,45.84,988540.0,45.7,45.86,45.7,45.84,988540.0
2022-02-28 09:30:00,44.17,44.66,43.47,43.51,1116531.0,44.17,44.66,43.47,43.51,1116531.0
2022-02-28 09:40:00,43.49,43.72,43.35,43.47,701352.0,43.49,43.72,43.35,43.47,701352.0
2022-02-28 09:50:00,43.46,44.14,43.24,44.1,600126.0,43.46,44.14,43.24,44.1,600126.0
2022-02-28 10:00:00,44.09,44.09,43.34,43.66,605516.0,44.09,44.09,43.34,43.66,605516.0
2022-02-28 10:10:00,43.66,43.7,43.35,43.42,413867.0,43.66,43.7,43.35,43.42,413867.0
2022-02-28 10:20:00,43.4,43.61,43.38,43.52,405867.0,43.4,43.61,43.38,43.52,405867.0
2022-02-28 10:30:00,43.51,44.03,43.51,44.01,525507.0,43.51,44.03,43.51,44.01,525507.0
2022-02-28 10:40:00,44.01,44.15,43.86,43.96,364278.0,44.01,44.15,43.86,43.96,364278.0
2022-02-28 10:50:00,43.96,44.45,43.94,44.29,362537.0,43.96,44.45,43.94,44.29,362537.0
2022-02-28 11:00:00,44.3,44.48,44.21,44.32,289715.0,44.3,44.48,44.21,44.32,289715.0
2022-02-28 11:10:00,44.33,44.44,44.19,44.37,298902.0,44.33,44.44,44.19,44.37,298902.0
2022-02-28 11:20:00,44.37,44.66,44.36,44.57,300288.0,44.37,44.66,44.36,44.57,300288.0
2022-02-28 11:30:00,44.58,44.74,44.55,44.69,235684.0,44.58,44.74,44.55,44.69,235684.0
2022-02-28 11:40:00,44.7,44.77,44.53,44.56,304588.0,44.7,44.77,44.53,44.56,304588.0
2022-02-28 11:50:00,44.58,44.78,44.43,44.77,175565.0,44.58,44.78,44.43,44.77,175565.0
2022-02-28 12:00:00,44.74,44.8,44.27,44.28,222733.0,44.74,44.8,44.27,44.28,222733.0
2022-02-28 12:10:00,44.28,44.35,44.13,44.28,197098.0,44.28,44.35,44.13,44.28,197098.0
2022-02-28 12:20:00,44.29,44.4,44.21,44.26,123852.0,44.29,44.4,44.21,44.26,123852.0
2022-02-28 12:30:00,44.24,44.34,44.06,44.08,166417.0,44.24,44.34,44.06,44.08,166417.0
2022-02-28 12:40:00,44.1,44.12,43.71,43.87,364611.0,44.1,44.12,43.71,43.87,364611.0
2022-02-28 12:50:00,43.85,43.91,43.74,43.8,225490.0,43.85,43.91,43.74,43.8,225490.0
2022-02-28 13:00:00,43.8,44.14,43.8,44.14,240051.0,43.8,44.14,43.8,44.14,240051.0
2022-02-28 13:10:00,44.13,44.22,43.83,43.86,184194.0,44.13,44.22,43.83,43.86,184194.0
2022-02-28 13:20:00,43.84,44.09,43.76,44.04,158796.0,43.84,44.09,43.76,44.04,158796.0
2022-02-28 13:30:00,44.04,44.21,43.97,44.12,130067.0,44.04,44.21,43.97,44.12,130067.0
2022-02-28 13:40:00,44.09,44.16,43.94,44.04,108429.0,44.09,44.16,43.94,44.04,108429.0
2022-02-28 13:50:00,44.07,44.17,43.95,43.98,111638.0,44.07,44.17,43.95,43.98,111638.0
2022-02-28 14:00:00,43.97,43.98,43.5,43.52,200820.0,43.97,43.98,43.5,43.52,200820.0
2022-02-28 14:10:00,43.52,43.71,43.49,43.7,257938.0,43.52,43.71,43.49,43.7,257938.0
2022-02-28 14:20:00,43.68,43.7,43.5,43.62,178815.0,43.68,43.7,43.5,43.62,178815.0
2022-02-28 14:30:00,43.62,43.79,43.55,43.72,172243.0,43.62,43.79,43.55,43.72,172243.0
2022-02-28 14:40:00,43.73,44.02,43.73,43.97,157707.0,43.73,44.02,43.73,43.97,157707.0
2022-02-28 14:50:00,43.97,44.1,43.92,44.0,133523.0,43.97,44.1,43.92,44.0,133523.0
2022-02-28 15:00:00,44.0,44.06,43.77,43.95,139925.0,44.0,44.06,43.77,43.95,139925.0
2022-02-28 15:10:00,43.94,44.06,43.79,44.02,139912.0,43.94,44.06,43.79,44.02,139912.0
2022-02-28 15:20:00,44.03,44.21,44.03,44.09,206777.0,44.03,44.21,44.03,44.09,206777.0
2022-02-28 15:30:00,44.08,44.11,43.89,43.95,303165.0,44.08,44.11,43.89,43.95,303165.0
2022-02-28 15:40:00,43.95,44.34,43.95,44.26,416737.0,43.95,44.34,43.95,44.26,416737.0
2022-02-28 15:50:00,44.26,44.44,44.2,44.4,916435.0,44.26,44.44,44.2,44.4,916435.0
2022-03-01 09:30:00,43.64,43.88,43.09,43.1,1110733.0,43.64,43.88,43.09,43.1,1110733.0
2022-03-01 09:40:00,43.09,43.19,42.8,43.0,746593.0,43.09,43.19,42.8,43.0,746593.0
2022-03-01 09:50:00,42.99,43.1,42.76,42.85,559450.0,42.99,43.1,42.76,42.85,559450.0
2022-03-01 10:00:00,42.87,43.17,42.5,42.51,437306.0,42.87,43.17,42.5,42.51,437306.0
2022-03-01 10:10:00,42.51,42.67,42.31,42.41,511293.0,42.51,42.67,42.31,42.41,511293.0
2022-03-01 10:20:00,42.42,42.68,42.42,42.66,385482.0,42.42,42.68,42.42,42.66,385482.0
2022-03-01 10:30:00,42.68,42.94,42.57,42.77,445529.0,42.68,42.94,42.57,42.77,445529.0
2022-03-01 10:40:00,42.76,42.76,42.38,42.49,305713.0,42.76,42.76,42.38,42.49,305713.0
2022-03-01 10:50:00,42.49,42.66,42.25,42.28,419683.0,42.49,42.66,42.25,42.28,419683.0
2022-03-01 11:00:00,42.27,42.4,42.13,42.18,430882.0,42.27,42.4,42.13,42.18,430882.0
2022-03-01 11:10:00,42.19,42.21,41.9,41.93,556025.0,42.19,42.21,41.9,41.93,556025.0
2022-03-01 11:20:00,41.93,42.0,41.69,41.7,382116.0,41.93,42.0,41.69,41.7,382116.0
2022-03-01 11:30:00,41.71,41.71,41.48,41.56,558938.0,41.71,41.71,41.48,41.56,558938.0
2022-03-01 11:40:00,41.57,41.64,41.22,41.32,473215.0,41.57,41.64,41.22,41.32,473215.0
2022-03-01 11:50:00,41.33,41.38,41.06,41.19,342868.0,41.33,41.38,41.06,41.19,342868.0
2022-03-01 12:00:00,41.19,41.25,41.01,41.02,400700.0,41.19,41.25,41.01,41.02,400700.0
2022-03-01 12:10:00,41.03,41.4,41.01,41.4,522526.0,41.03,41.4,41.01,41.4,522526.0
2022-03-01 12:20:00,41.4,41.44,41.16,41.31,310721.0,41.4,41.44,41.16,41.31,310721.0
2022-03-01 12:30:00,41.3,41.38,41.23,41.25,281438.0,41.3,41.38,41.23,41.25,281438.0
2022-03-01 12:40:00,41.25,41.58,41.21,41.51,256223.0,41.25,41.58,41.21,41.51,256223.0
2022-03-01 12:50:00,41.51,41.63,41.42,41.6,186018.0,41.51,41.63,41.42,41.6,186018.0
2022-03-01 13:00:00,41.6,41.7,41.45,41.59,220798.0,41.6,41.7,41.45,41.59,220798.0
2022-03-01 13:10:00,41.59,41.6,41.35,41.37,224058.0,41.59,41.6,41.35,41.37,224058.0
2022-03-01 13:20:00,41.37,41.51,41.32,41.35,114260.0,41.37,41.51,41.32,41.35,114260.0
2022-03-01 13:30:00,41.34,41.59,41.31,41.5,133897.0,41.34,41.59,41.31,41.5,133897.0
2022-03-01 13:40:00,41.49,41.49,41.28,41.32,192370.0,41.49,41.49,41.28,41.32,192370.0
2022-03-01 13:50:00,41.33,41.46,41.28,41.45,132620.0,41.33,41.46,41.28,41.45,132620.0
2022-03-01 14:00:00,41.44,41.46,41.3,41.37,174052.0,41.44,41.46,41.3,41.37,174052.0
2022-03-01 14:10:00,41.38,41.64,41.29,41.64,198101.0,41.38,41.64,41.29,41.64,198101.0
2022-03-01 14:20:00,41.63,41.84,41.6,41.68,377421.0,41.63,41.84,41.6,41.68,377421.0
2022-03-01 14:30:00,41.68,41.71,41.49,41.64,238197.0,41.68,41.71,41.49,41.64,238197.0
2022-03-01 14:40:00,41.63,41.88,41.62,41.77,282396.0,41.63,41.88,41.62,41.77,282396.0
2022-03-01 14:50:00,41.77,41.85,41.69,41.76,352788.0,41.77,41.85,41.69,41.76,352788.0
2022-03-01 15:00:00,41.75,42.27,41.68,42.18,454151.0,41.75,42.27,41.68,42.18,454151.0
2022-03-01 15:10:00,42.19,42.2,41.81,41.86,287047.0,42.19,42.2,41.81,41.86,287047.0
2022-03-01 15:20:00,41.87,41.96,41.81,41.86,229891.0,41.87,41.96,41.81,41.86,229891.0
2022-03-01 15:30:00,41.86,41.92,41.76,41.92,287227.0,41.86,41.92,41.76,41.92,287227.0
2022-03-01 15:40:00,41.91,41.92,41.63,41.63,396173.0,41.91,41.92,41.63,41.63,396173.0
2022-03-01 15:50:00,41.63,41.87,41.56,41.87,800866.0,41.63,41.87,41.56,41.87,800866.0
2022-03-02 09:30:00,42.71,43.35,42.51,42.71,1161206.0,42.71,43.35,42.51,42.71,1161206.0
2022-03-02 09:40:00,42.71,43.33,42.58,42.95,490921.0,42.71,43.33,42.58,42.95,490921.0
2022-03-02 09:50:00,42.94,43.24,42.87,43.09,588562.0,42.94,43.24,42.87,43.09,588562.0
2022-03-02 10:00:00,43.08,43.25,42.67,42.76,388845.0,43.08,43.25,42.67,42.76,388845.0
2022-03-02 10:10:00,42.76,42.79,42.4,42.65,456303.0,42.76,42.79,42.4,42.65,456303.0
2022-03-02 10:20:00,42.64,43.0,42.44,42.96,257307.0,42.64,43.0,42.44,42.96,257307.0
2022-03-02 10:30:00,42.95,43.08,42.48,42.78,406635.0,42.95,43.08,42.48,42.78,406635.0
2022-03-02 10:40:00,42.78,42.84,42.46,42.58,250405.0,42.78,42.84,42.46,42.58,250405.0
2022-03-02 10:50:00,42.58,42.63,42.35,42.5,155548.0,42.58,42.63,42.35,42.5,155548.0
2022-03-02 11:00:00,42.5,43.02,42.35,42.98,332345.0,42.5,43.02,42.35,42.98,332345.0
2022-03-02 11:10:00,42.98,43.18,42.93,43.11,242655.0,42.98,43.18,42.93,43.11,242655.0
2022-03-02 11:20:00,43.12,43.17,43.02,43.05,257142.0,43.12,43.17,43.02,43.05,257142.0
2022-03-02 11:30:00,43.05,43.21,42.88,42.97,296670.0,43.05,43.21,42.88,42.97,296670.0
2022-03-02 11:40:00,42.98,43.33,42.94,43.14,341567.0,42.98,43.33,42.94,43.14,341567.0
2022-03-02 11:50:00,43.13,43.24,43.09,43.18,93820.0,43.13,43.24,43.09,43.18,93820.0
2022-03-02 12:00:00,43.17,43.22,42.9,42.94,133619.0,43.17,43.22,42.9,42.94,133619.0
2022-03-02 12:10:00,42.92,43.01,42.83,42.85,152237.0,42.92,43.01,42.83,42.85,152237.0
2022-03-02 12:20:00,42.86,42.88,42.63,42.83,97109.0,42.86,42.88,42.63,42.83,97109.0
2022-03-02 12:30:00,42.84,42.98,42.81,42.84,120701.0,42.84,42.98,42.81,42.84,120701.0
2022-03-02 12:40:00,42.84,42.9,42.64,42.75,106087.0,42.84,42.9,42.64,42.75,106087.0
2022-03-02 12:50:00,42.75,42.84,42.66,42.8,80453.0,42.75,42.84,42.66,42.8,80453.0
2022-03-02 13:00:00,42.8,43.08,42.8,43.0,108121.0,42.8,43.08,42.8,43.0,108121.0
2022-03-02 13:10:00,42.99,43.25,42.98,43.11,227856.0,42.99,43.25,42.98,43.11,227856.0
2022-03-02 13:20:00,43.13,43.18,43.06,43.16,105573.0,43.13,43.18,43.06,43.16,105573.0
2022-03-02 13:30:00,43.18,43.22,43.1,43.18,128190.0,43.18,43.22,43.1,43.18,128190.0
2022-03-02 13:40:00,43.18,43.21,43.03,43.05,117915.0,43.18,43.21,43.03,43.05,117915.0
2022-03-02 13:50:00,43.06,43.2,43.06,43.2,89992.0,43.06,43.2,43.06,43.2,89992.0
2022-03-02 14:00:00,43.2,43.28,43.13,43.2,163802.0,43.2,43.28,43.13,43.2,163802.0
2022-03-02 14:10:00,43.21,43.21,43.09,43.11,84030.0,43.21,43.21,43.09,43.11,84030.0
2022-03-02 14:20:00,43.11,43.16,42.81,42.91,196318.0,43.11,43.16,42.81,42.91,196318.0
2022-03-02 14:30:00,42.93,42.93,42.83,42.87,95626.0,42.93,42.93,42.83,42.87,95626.0
2022-03-02 14:40:00,42.87,43.01,42.86,42.89,133582.0,42.87,43.01,42.86,42.89,133582.0
2022-03-02 14:50:00,42.89,42.96,42.61,42.66,198124.0,42.89,42.96,42.61,42.66,198124.0
2022-03-02 15:00:00,42.66,42.75,42.61,42.71,264726.0,42.66,42.75,42.61,42.71,264726.0
2022-03-02 15:10:00,42.7,42.7,42.44,42.57,242689.0,42.7,42.7,42.44,42.57,242689.0
2022-03-02 15:20:00,42.55,42.55,42.42,42.48,201417.0,42.55,42.55,42.42,42.48,201417.0
2022-03-02 15:30:00,42.48,42.64,42.48,42.55,259337.0,42.48,42.64,42.48,42.55,259337.0
2022-03-02 15:40:00,42.55,42.7,42.48,42.66,317907.0,42.55,42.7,42.48,42.66,317907.0
2022-03-02 15:50:00,42.66,42.74,42.33,42.42,868679.0,42.66,42.74,42.33,42.42,868679.0
2022-03-03 09:30:00,42.92,43.29,41.91,41.97,1103325.0,42.92,43.29,41.91,41.97,1103325.0
2022-03-03 09:40:00,41.94,42.0,41.48,41.53,476205.0,41.94,42.0,41.48,41.53,476205.0
2022-03-03 09:50:00,41.54,41.75,41.36,41.46,394262.0,41.54,41.75,41.36,41.46,394262.0
2022-03-03 10:00:00,41.44,41.6,40.94,41.1,605369.0,41.44,41.6,40.94,41.1,605369.0
2022-03-03 10:10:00,41.08,41.17,40.76,40.83,671401.0,41.08,41.17,40.76,40.83,671401.0
2022-03-03 10:20:00,40.85,40.96,40.55,40.9,646928.0,40.85,40.96,40.55,40.9,646928.0
2022-03-03 10:30:00,40.9,40.97,40.71,40.74,353231.0,40.9,40.97,40.71,40.74,353231.0
2022-03-03 10:40:00,40.75,40.83,40.57,40.65,256292.0,40.75,40.83,40.57,40.65,256292.0
2022-03-03 10:50:00,40.63,40.63,40.48,40.54,419798.0,40.63,40.63,40.48,40.54,419798.0
2022-03-03 11:00:00,40.54,40.67,40.51,40.63,228800.0,40.54,40.67,40.51,40.63,228800.0
2022-03-03 11:10:00,40.62,40.62,40.34,40.51,349812.0,40.62,40.62,40.34,40.51,349812.0
2022-03-03 11:20:00,40.51,41.0,40.51,40.86,548254.0,40.51,41.0,40.51,40.86,548254.0
2022-03-03 11:30:00,40.84,41.04,40.74,40.91,323820.0,40.84,41.04,40.74,40.91,323820.0
2022-03-03 11:40:00,40.91,41.19,40.89,40.98,244082.0,40.91,41.19,40.89,40.98,244082.0
2022-03-03 11:50:00,40.98,41.08,40.86,40.97,199288.0,40.98,41.08,40.86,40.97,199288.0
2022-03-03 12:00:00,40.95,41.06,40.85,41.06,155981.0,40.95,41.06,40.85,41.06,155981.0
2022-03-03 12:10:00,41.06,41.07,40.95,41.03,203680.0,41.06,41.07,40.95,41.03,203680.0
2022-03-03 12:20:00,41.03,41.04,40.69,40.69,250981.0,41.03,41.04,40.69,40.69,250981.0
2022-03-03 12:30:00,40.7,41.36,40.65,40.97,425651.0,40.7,41.36,40.65,40.97,425651.0
2022-03-03 12:40:00,40.95,40.99,40.79,40.9,238551.0,40.95,40.99,40.79,40.9,238551.0
2022-03-03 12:50:00,40.89,40.98,40.81,40.93,147318.0,40.89,40.98,40.81,40.93,147318.0
2022-03-03 13:00:00,40.93,41.03,40.83,40.84,148633.0,40.93,41.03,40.83,40.84,148633.0
2022-03-03 13:10:00,40.84,41.04,40.81,41.01,104736.0,40.84,41.04,40.81,41.01,104736.0
2022-03-03 13:20:00,41.0,41.07,40.91,40.99,73828.0,41.0,41.07,40.91,40.99,73828.0
2022-03-03 13:30:00,40.99,40.99,40.76,40.76,265695.0,40.99,40.99,40.76,40.76,265695.0
2022-03-03 13:40:00,40.76,40.8,40.61,40.68,251950.0,40.76,40.8,40.61,40.68,251950.0
2022-03-03 13:50:00,40.68,40.75,40.61,40.63,120919.0,40.68,40.75,40.61,40.63,120919.0
2022-03-03 14:00:00,40.63,40.68,40.56,40.57,131846.0,40.63,40.68,40.56,40.57,131846.0
2022-03-03 14:10:00,40.57,40.75,40.51,40.64,143112.0,40.57,40.75,40.51,40.64,143112.0
2022-03-03 14:20:00,40.64,40.64,40.47,40.51,285301.0,40.64,40.64,40.47,40.51,285301.0
2022-03-03 14:30:00,40.5,40.55,40.46,40.53,161774.0,40.5,40.55,40.46,40.53,161774.0
2022-03-03 14:40:00,40.53,40.59,40.37,40.38,145312.0,40.53,40.59,40.37,40.38,145312.0
2022-03-03 14:50:00,40.39,40.4,40.29,40.3,238526.0,40.39,40.4,40.29,40.3,238526.0
2022-03-03 15:00:00,40.3,40.3,40.14,40.21,496977.0,40.3,40.3,40.14,40.21,496977.0
2022-03-03 15:10:00,40.21,40.31,40.1,40.3,243209.0,40.21,40.31,40.1,40.3,243209.0
2022-03-03 15:20:00,40.29,40.44,40.22,40.42,207859.0,40.29,40.44,40.22,40.42,207859.0
2022-03-03 15:30:00,40.41,40.43,40.2,40.3,323331.0,40.41,40.43,40.2,40.3,323331.0
2022-03-03 15:40:00,40.3,40.37,40.24,40.3,399553.0,40.3,40.37,40.24,40.3,399553.0
2022-03-03 15:50:00,40.29,40.41,40.24,40.38,945246.0,40.29,40.41,40.24,40.38,945246.0
2022-03-04 09:30:00,39.27,39.48,38.57,38.75,2336719.0,39.27,39.48,38.57,38.75,2336719.0
2022-03-04 09:40:00,38.71,38.72,37.48,37.51,3517766.0,38.71,38.72,37.48,37.51,3517766.0
2022-03-04 09:50:00,37.51,37.74,37.14,37.73,2113214.0,37.51,37.74,37.14,37.73,2113214.0
2022-03-04 10:00:00,37.72,37.76,37.16,37.22,1661990.0,37.72,37.76,37.16,37.22,1661990.0
2022-03-04 10:10:00,37.21,37.34,37.0,37.22,989528.0,37.21,37.34,37.0,37.22,989528.0
2022-03-04 10:20:00,37.21,37.47,37.16,37.45,721944.0,37.21,37.47,37.16,37.45,721944.0
2022-03-04 10:30:00,37.44,37.86,37.29,37.67,840964.0,37.44,37.86,37.29,37.67,840964.0
2022-03-04 10:40:00,37.66,37.68,37.4,37.46,615261.0,37.66,37.68,37.4,37.46,615261.0
2022-03-04 10:50:00,37.46,37.46,37.15,37.17,531676.0,37.46,37.46,37.15,37.17,531676.0
2022-03-04 11:00:00,37.17,37.18,36.45,36.5,2075182.0,37.17,37.18,36.45,36.5,2075182.0
2022-03-04 11:10:00,36.49,36.89,36.42,36.8,876382.0,36.49,36.89,36.42,36.8,876382.0
2022-03-04 11:20:00,36.79,36.91,36.57,36.84,568956.0,36.79,36.91,36.57,36.84,568956.0
2022-03-04 11:30:00,36.83,37.21,36.72,37.17,786047.0,36.83,37.21,36.72,37.17,786047.0
2022-03-04 11:40:00,37.17,37.32,37.12,37.23,624998.0,37.17,37.32,37.12,37.23,624998.0
2022-03-04 11:50:00,37.22,37.22,36.97,37.07,433464.0,37.22,37.22,36.97,37.07,433464.0
2022-03-04 12:00:00,37.07,37.09,36.72,36.84,498058.0,37.07,37.09,36.72,36.84,498058.0
2022-03-04 12:10:00,36.85,37.44,36.84,37.29,806936.0,36.85,37.44,36.84,37.29,806936.0
2022-03-04 12:20:00,37.3,37.3,36.87,37.05,528206.0,37.3,37.3,36.87,37.05,528206.0
2022-03-04 12:30:00,37.05,37.09,36.91,37.05,368552.0,37.05,37.09,36.91,37.05,368552.0
2022-03-04 12:40:00,37.04,37.05,36.77,36.87,406545.0,37.04,37.05,36.77,36.87,406545.0
2022-03-04 12:50:00,36.88,37.07,36.84,36.98,426500.0,36.88,37.07,36.84,36.98,426500.0
2022-03-04 13:00:00,36.99,37.24,36.99,37.08,408853.0,36.99,37.24,36.99,37.08,408853.0
2022-03-04 13:10:00,37.08,37.09,36.8,36.83,291656.0,37.08,37.09,36.8,36.83,291656.0
2022-03-04 13:20:00,36.84,36.96,36.79,36.91,328229.0,36.84,36.96,36.79,36.91,328229.0
2022-03-04 13:30:00,36.89,37.04,36.88,37.01,335161.0,36.89,37.04,36.88,37.01,335161.0
2022-03-04 13:40:00,37.01,37.01,36.66,36.7,567411.0,37.01,37.01,36.66,36.7,567411.0
2022-03-04 13:50:00,36.7,36.77,36.55,36.56,323908.0,36.7,36.77,36.55,36.56,323908.0
2022-03-04 14:00:00,36.56,36.61,36.32,36.34,859104.0,36.56,36.61,36.32,36.34,859104.0
2022-03-04 14:10:00,36.34,36.43,36.16,36.39,618321.0,36.34,36.43,36.16,36.39,618321.0
2022-03-04 14:20:00,36.4,36.59,36.37,36.52,463251.0,36.4,36.59,36.37,36.52,463251.0
2022-03-04 14:30:00,36.52,36.59,36.45,36.53,356460.0,36.52,36.59,36.45,36.53,356460.0
2022-03-04 14:40:00,36.53,36.53,36.22,36.26,614995.0,36.53,36.53,36.22,36.26,614995.0
2022-03-04 14:50:00,36.27,36.39,36.24,36.25,562448.0,36.27,36.39,36.24,36.25,562448.0
2022-03-04 15:00:00,36.25,36.53,36.23,36.5,416723.0,36.25,36.53,36.23,36.5,416723.0
2022-03-04 15:10:00,36.5,36.59,36.4,36.56,431222.0,36.5,36.59,36.4,36.56,431222.0
2022-03-04 15:20:00,36.55,36.94,36.52,36.89,668160.0,36.55,36.94,36.52,36.89,668160.0
2022-03-04 15:30:00,36.88,36.89,36.62,36.71,570672.0,36.88,36.89,36.62,36.71,570672.0
2022-03-04 15:40:00,36.72,36.73,36.5,36.51,873063.0,36.72,36.73,36.5,36.51,873063.0
2022-03-04 15:50:00,36.51,36.72,36.47,36.7,1496028.0,36.51,36.72,36.47,36.7,1496028.0
2022-03-07 09:30:00,36.13,36.5,35.86,36.28,2247385.0,36.13,36.5,35.86,36.28,2247385.0
2022-03-07 09:40:00,36.28,36.3,34.74,34.97,1991202.0,36.28,36.3,34.74,34.97,1991202.0
2022-03-07 09:50:00,34.99,35.05,34.48,34.52,1291394.0,34.99,35.05,34.48,34.52,1291394.0
2022-03-07 10:00:00,34.53,34.8,34.33,34.34,1053256.0,34.53,34.8,34.33,34.34,1053256.0
2022-03-07 10:10:00,34.33,34.38,33.91,33.96,1166054.0,34.33,34.38,33.91,33.96,1166054.0
2022-03-07 10:20:00,33.96,34.03,33.72,33.72,931132.0,33.96,34.03,33.72,33.72,931132.0
2022-03-07 10:30:00,33.73,33.91,33.4,33.41,1372610.0,33.73,33.91,33.4,33.41,1372610.0
2022-03-07 10:40:00,33.4,33.61,33.3,33.41,1195642.0,33.4,33.61,33.3,33.41,1195642.0
2022-03-07 10:50:00,33.42,34.03,33.4,33.93,1094613.0,33.42,34.03,33.4,33.93,1094613.0
2022-03-07 11:00:00,33.93,34.17,33.81,33.81,1142712.0,33.93,34.17,33.81,33.81,1142712.0
2022-03-07 11:10:00,33.81,33.87,33.44,33.5,761744.0,33.81,33.87,33.44,33.5,761744.0
2022-03-07 11:20:00,33.5,33.57,33.31,33.32,611104.0,33.5,33.57,33.31,33.32,611104.0
2022-03-07 11:30:00,33.31,33.66,33.3,33.54,902183.0,33.31,33.66,33.3,33.54,902183.0
2022-03-07 11:40:00,33.54,33.69,33.39,33.59,608645.0,33.54,33.69,33.39,33.59,608645.0
2022-03-07 11:50:00,33.58,33.6,33.35,33.39,394938.0,33.58,33.6,33.35,33.39,394938.0
2022-03-07 12:00:00,33.38,33.53,33.28,33.37,579710.0,33.38,33.53,33.28,33.37,579710.0
2022-03-07 12:10:00,33.37,33.43,33.03,33.1,727665.0,33.37,33.43,33.03,33.1,727665.0
2022-03-07 12:20:00,33.11,33.15,32.74,32.89,1354608.0,33.11,33.15,32.74,32.89,1354608.0
2022-03-07 12:30:00,32.89,32.97,32.74,32.75,561005.0,32.89,32.97,32.74,32.75,561005.0
2022-03-07 12:40:00,32.76,32.94,32.6,32.76,766928.0,32.76,32.94,32.6,32.76,766928.0
2022-03-07 12:50:00,32.76,32.84,32.45,32.59,695034.0,32.76,32.84,32.45,32.59,695034.0
2022-03-07 13:00:00,32.59,32.86,32.56,32.76,660607.0,32.59,32.86,32.56,32.76,660607.0
2022-03-07 13:10:00,32.76,32.77,32.43,32.5,522926.0,32.76,32.77,32.43,32.5,522926.0
2022-03-07 13:20:00,32.5,32.58,32.31,32.51,554580.0,32.5,32.58,32.31,32.51,554580.0
2022-03-07 13:30:00,32.5,32.61,32.3,32.44,508886.0,32.5,32.61,32.3,32.44,508886.0
2022-03-07 13:40:00,32.43,32.79,32.41,32.62,639577.0,32.43,32.79,32.41,32.62,639577.0
2022-03-07 13:50:00,32.62,32.66,32.22,32.25,661983.0,32.62,32.66,32.22,32.25,661983.0
2022-03-07 14:00:00,32.25,32.33,31.98,32.07,981803.0,32.25,32.33,31.98,32.07,981803.0
2022-03-07 14:10:00,32.07,32.19,31.9,32.02,1114246.0,32.07,32.19,31.9,32.02,1114246.0
2022-03-07 14:20:00,32.02,32.02,31.75,31.83,726027.0,32.02,32.02,31.75,31.83,726027.0
2022-03-07 14:30:00,31.83,31.83,31.58,31.75,858575.0,31.83,31.83,31.58,31.75,858575.0
2022-03-07 14:40:00,31.75,31.8,31.33,31.44,1001271.0,31.75,31.8,31.33,31.44,1001271.0
2022-03-07 14:50:00,31.44,31.47,31.23,31.23,715894.0,31.44,31.47,31.23,31.23,715894.0
2022-03-07 15:00:00,31.24,31.28,31.0,31.01,1102600.0,31.24,31.28,31.0,31.01,1102600.0
2022-03-07 15:10:00,31.01,31.36,30.86,31.35,1451994.0,31.01,31.36,30.86,31.35,1451994.0
2022-03-07 15:20:00,31.34,31.61,31.32,31.53,1462797.0,31.34,31.61,31.32,31.53,1462797.0
2022-03-07 15:30:00,31.52,31.52,31.0,31.02,1261046.0,31.52,31.52,31.0,31.02,1261046.0
2022-03-07 15:40:00,31.02,31.19,30.95,31.15,1408292.0,31.02,31.19,30.95,31.15,1408292.0
2022-03-07 15:50:00,31.15,31.36,31.13,31.17,2128165.0,31.15,31.36,31.13,31.17,2128165.0
2022-03-08 09:30:00,31.82,31.92,30.65,31.21,1771616.0,31.82,31.92,30.65,31.21,1771616.0
2022-03-08 09:40:00,31.18,31.76,30.83,31.34,967728.0,31.18,31.76,30.83,31.34,967728.0
2022-03-08 09:50:00,31.33,31.49,30.9,31.09,745460.0,31.33,31.49,30.9,31.09,745460.0
2022-03-08 10:00:00,31.1,31.1,30.54,30.94,888468.0,31.1,31.1,30.54,30.94,888468.0
2022-03-08 10:10:00,30.95,31.82,30.93,31.77,713236.0,30.95,31.82,30.93,31.77,713236.0
2022-03-08 10:20:00,31.77,31.91,31.01,31.01,823144.0,31.77,31.91,31.01,31.01,823144.0
2022-03-08 10:30:00,31.02,31.31,30.7,30.89,793567.0,31.02,31.31,30.7,30.89,793567.0
2022-03-08 10:40:00,30.89,31.7,30.84,31.66,866521.0,30.89,31.7,30.84,31.66,866521.0
2022-03-08 10:50:00,31.65,31.76,31.42,31.58,912165.0,31.65,31.76,31.42,31.58,912165.0
2022-03-08 11:00:00,31.59,31.89,31.52,31.59,748903.0,31.59,31.89,31.52,31.59,748903.0
2022-03-08 11:10:00,31.6,31.81,31.46,31.51,575802.0,31.6,31.81,31.46,31.51,575802.0
2022-03-08 11:20:00,31.53,31.55,31.27,31.38,486432.0,31.53,31.55,31.27,31.38,486432.0
2022-03-08 11:30:00,31.37,31.41,30.86,31.02,751001.0,31.37,31.41,30.86,31.02,751001.0
2022-03-08 11:40:00,31.02,31.37,30.97,31.36,478854.0,31.02,31.37,30.97,31.36,478854.0
2022-03-08 11:50:00,31.36,31.49,31.2,31.26,424959.0,31.36,31.49,31.2,31.26,424959.0
2022-03-08 12:00:00,31.26,31.97,31.15,31.88,720544.0,31.26,31.97,31.15,31.88,720544.0
2022-03-08 12:10:00,31.87,32.63,31.86,32.54,1094242.0,31.87,32.63,31.86,32.54,1094242.0
2022-03-08 12:20:00,32.54,33.24,32.51,33.18,2173584.0,32.54,33.24,32.51,33.18,2173584.0
2022-03-08 12:30:00,33.17,33.49,32.84,33.41,1489450.0,33.17,33.49,32.84,33.41,1489450.0
2022-03-08 12:40:00,33.41,33.61,33.17,33.47,788113.0,33.41,33.61,33.17,33.47,788113.0
2022-03-08 12:50:00,33.47,33.56,33.16,33.55,700077.0,33.47,33.56,33.16,33.55,700077.0
2022-03-08 13:00:00,33.55,33.98,33.54,33.84,874677.0,33.55,33.98,33.54,33.84,874677.0
2022-03-08 13:10:00,33.85,34.24,33.76,34.23,1037672.0,33.85,34.24,33.76,34.23,1037672.0
2022-03-08 13:20:00,34.23,34.24,33.08,33.1,870998.0,34.23,34.24,33.08,33.1,870998.0
2022-03-08 13:30:00,33.09,33.12,32.62,32.69,983688.0,33.09,33.12,32.62,32.69,983688.0
2022-03-08 13:40:00,32.68,32.84,32.5,32.62,771056.0,32.68,32.84,32.5,32.62,771056.0
2022-03-08 13:50:00,32.62,32.8,32.44,32.55,436711.0,32.62,32.8,32.44,32.55,436711.0
2022-03-08 14:00:00,32.54,32.77,32.28,32.65,880042.0,32.54,32.77,32.28,32.65,880042.0
2022-03-08 14:10:00,32.64,32.72,32.32,32.43,536357.0,32.64,32.72,32.32,32.43,536357.0
2022-03-08 14:20:00,32.43,32.74,32.26,32.7,419613.0,32.43,32.74,32.26,32.7,419613.0
2022-03-08 14:30:00,32.68,32.85,32.51,32.7,332665.0,32.68,32.85,32.51,32.7,332665.0
2022-03-08 14:40:00,32.71,33.15,32.6,33.13,473175.0,32.71,33.15,32.6,33.13,473175.0
2022-03-08 14:50:00,33.14,33.2,32.82,32.94,600960.0,33.14,33.2,32.82,32.94,600960.0
2022-03-08 15:00:00,32.95,33.15,32.83,32.98,287761.0,32.95,33.15,32.83,32.98,287761.0
2022-03-08 15:10:00,32.98,33.02,32.76,32.83,333586.0,32.98,33.02,32.76,32.83,333586.0
2022-03-08 15:20:00,32.84,32.87,32.56,32.57,334546.0,32.84,32.87,32.56,32.57,334546.0
2022-03-08 15:30:00,32.56,32.64,32.4,32.55,483628.0,32.56,32.64,32.4,32.55,483628.0
2022-03-08 15:40:00,32.55,32.6,32.27,32.3,503172.0,32.55,32.6,32.27,32.3,503172.0
2022-03-08 15:50:00,32.3,32.46,32.16,32.24,834264.0,32.3,32.46,32.16,32.24,834264.0
2022-03-09 09:30:00,34.45,35.83,34.28,34.6,2578584.0,34.45,35.83,34.28,34.6,2578584.0
2022-03-09 09:40:00,34.61,36.07,34.44,35.94,2927329.0,34.61,36.07,34.44,35.94,2927329.0
2022-03-09 09:50:00,35.93,35.96,34.94,35.53,1340560.0,35.93,35.96,34.94,35.53,1340560.0
2022-03-09 10:00:00,35.56,36.06,35.49,35.91,1745161.0,35.56,36.06,35.49,35.91,1745161.0
2022-03-09 10:10:00,35.91,36.15,35.59,35.99,1784239.0,35.91,36.15,35.59,35.99,1784239.0
2022-03-09 10:20:00,35.98,36.31,35.95,36.23,1106091.0,35.98,36.31,35.95,36.23,1106091.0
2022-03-09 10:30:00,36.26,36.4,35.99,36.4,599512.0,36.26,36.4,35.99,36.4,599512.0
2022-03-09 10:40:00,36.4,36.43,36.07,36.25,790758.0,36.4,36.43,36.07,36.25,790758.0
2022-03-09 10:50:00,36.24,36.46,36.04,36.36,666946.0,36.24,36.46,36.04,36.36,666946.0
2022-03-09 11:00:00,36.35,36.4,35.88,35.96,687844.0,36.35,36.4,35.88,35.96,687844.0
2022-03-09 11:10:00,35.97,36.02,35.1,35.14,1073399.0,35.97,36.02,35.1,35.14,1073399.0
2022-03-09 11:20:00,35.14,35.41,35.06,35.13,850068.0,35.14,35.41,35.06,35.13,850068.0
2022-03-09 11:30:00,35.12,35.45,34.99,35.33,1101182.0,35.12,35.45,34.99,35.33,1101182.0
2022-03-09 11:40:00,35.31,35.4,34.95,35.14,614615.0,35.31,35.4,34.95,35.14,614615.0
2022-03-09 11:50:00,35.12,35.21,34.98,35.02,659745.0,35.12,35.21,34.98,35.02,659745.0
2022-03-09 12:00:00,35.02,35.23,34.78,34.87,744026.0,35.02,35.23,34.78,34.87,744026.0
2022-03-09 12:10:00,34.87,35.15,34.75,34.88,403424.0,34.87,35.15,34.75,34.88,403424.0
2022-03-09 12:20:00,34.88,34.96,34.7,34.9,392562.0,34.88,34.96,34.7,34.9,392562.0
2022-03-09 12:30:00,34.9,35.61,34.86,35.56,616855.0,34.9,35.61,34.86,35.56,616855.0
2022-03-09 12:40:00,35.57,35.85,35.43,35.82,615447.0,35.57,35.85,35.43,35.82,615447.0
2022-03-09 12:50:00,35.83,35.92,35.54,35.61,558875.0,35.83,35.92,35.54,35.61,558875.0
2022-03-09 13:00:00,35.58,35.58,35.06,35.33,496018.0,35.58,35.58,35.06,35.33,496018.0
2022-03-09 13:10:00,35.32,35.65,35.27,35.38,538530.0,35.32,35.65,35.27,35.38,538530.0
2022-03-09 13:20:00,35.39,35.69,35.39,35.66,386450.0,35.39,35.69,35.39,35.66,386450.0
2022-03-09 13:30:00,35.67,35.69,35.35,35.53,371085.0,35.67,35.69,35.35,35.53,371085.0
2022-03-09 13:40:00,35.54,35.63,35.24,35.3,295724.0,35.54,35.63,35.24,35.3,295724.0
2022-03-09 13:50:00,35.29,35.48,35.25,35.32,263746.0,35.29,35.48,35.25,35.32,263746.0
2022-03-09 14:00:00,35.33,35.47,35.23,35.28,323867.0,35.33,35.47,35.23,35.28,323867.0
2022-03-09 14:10:00,35.29,35.35,35.07,35.14,254084.0,35.29,35.35,35.07,35.14,254084.0
2022-03-09 14:20:00,35.14,35.3,35.14,35.22,282160.0,35.14,35.3,35.14,35.22,282160.0
2022-03-09 14:30:00,35.23,35.37,35.23,35.24,298667.0,35.23,35.37,35.23,35.24,298667.0
2022-03-09 14:40:00,35.26,35.33,35.2,35.27,278632.0,35.26,35.33,35.2,35.27,278632.0
2022-03-09 14:50:00,35.27,35.39,35.19,35.26,265252.0,35.27,35.39,35.19,35.26,265252.0
2022-03-09 15:00:00,35.27,35.43,35.26,35.29,281836.0,35.27,35.43,35.26,35.29,281836.0
2022-03-09 15:10:00,35.29,35.36,35.16,35.32,454608.0,35.29,35.36,35.16,35.32,454608.0
2022-03-09 15:20:00,35.31,35.33,34.99,35.0,397363.0,35.31,35.33,34.99,35.0,397363.0
2022-03-09 15:30:00,35.0,35.12,34.89,34.9,441355.0,35.0,35.12,34.89,34.9,441355.0
2022-03-09 15:40:00,34.9,35.22,34.89,35.08,671615.0,34.9,35.22,34.89,35.08,671615.0
2022-03-09 15:50:00,35.09,35.16,34.78,34.9,1439897.0,35.09,35.16,34.78,34.9,1439897.0
2022-03-10 09:30:00,33.72,33.99,33.05,33.96,1762502.0,33.72,33.99,33.05,33.96,1762502.0
2022-03-10 09:40:00,33.93,34.85,33.91,34.72,1024498.0,33.93,34.85,33.91,34.72,1024498.0
2022-03-10 09:50:00,34.75,35.1,34.49,35.09,681668.0,34.75,35.1,34.49,35.09,681668.0
2022-03-10 10:00:00,35.08,35.09,34.66,34.87,535738.0,35.08,35.09,34.66,34.87,535738.0
2022-03-10 10:10:00,34.86,35.76,34.86,35.72,876703.0,34.86,35.76,34.86,35.72,876703.0
2022-03-10 10:20:00,35.71,35.76,35.1,35.12,562796.0,35.71,35.76,35.1,35.12,562796.0
2022-03-10 10:30:00,35.12,35.15,34.67,35.03,461637.0,35.12,35.15,34.67,35.03,461637.0
2022-03-10 10:40:00,35.03,35.39,34.87,35.28,379520.0,35.03,35.39,34.87,35.28,379520.0
2022-03-10 10:50:00,35.25,35.26,34.72,34.83,472547.0,35.25,35.26,34.72,34.83,472547.0
2022-03-10 11:00:00,34.82,34.83,34.56,34.75,342206.0,34.82,34.83,34.56,34.75,342206.0
2022-03-10 11:10:00,34.74,34.94,34.67,34.92,209358.0,34.74,34.94,34.67,34.92,209358.0
2022-03-10 11:20:00,34.91,35.1,34.74,34.9,286951.0,34.91,35.1,34.74,34.9,286951.0
2022-03-10 11:30:00,34.9,35.02,34.84,34.89,250035.0,34.9,35.02,34.84,34.89,250035.0
2022-03-10 11:40:00,34.89,35.0,34.6,34.61,266594.0,34.89,35.0,34.6,34.61,266594.0
2022-03-10 11:50:00,34.61,34.99,34.61,34.98,180025.0,34.61,34.99,34.61,34.98,180025.0
2022-03-10 12:00:00,34.97,35.07,34.88,34.94,159883.0,34.97,35.07,34.88,34.94,159883.0
2022-03-10 12:10:00,34.95,35.04,34.89,34.94,161684.0,34.95,35.04,34.89,34.94,161684.0
2022-03-10 12:20:00,34.95,35.27,34.94,35.09,313315.0,34.95,35.27,34.94,35.09,313315.0
2022-03-10 12:30:00,35.08,35.08,34.8,34.89,137060.0,35.08,35.08,34.8,34.89,137060.0
2022-03-10 12:40:00,34.89,34.91,34.74,34.9,162990.0,34.89,34.91,34.74,34.9,162990.0
2022-03-10 12:50:00,34.89,34.91,34.66,34.72,229102.0,34.89,34.91,34.66,34.72,229102.0
2022-03-10 13:00:00,34.7,34.81,34.55,34.74,361939.0,34.7,34.81,34.55,34.74,361939.0
2022-03-10 13:10:00,34.75,35.04,34.75,35.0,206162.0,34.75,35.04,34.75,35.0,206162.0
2022-03-10 13:20:00,34.99,35.03,34.71,34.77,190956.0,34.99,35.03,34.71,34.77,190956.0
2022-03-10 13:30:00,34.77,34.98,34.75,34.82,210793.0,34.77,34.98,34.75,34.82,210793.0
2022-03-10 13:40:00,34.83,35.27,34.77,35.25,231882.0,34.83,35.27,34.77,35.25,231882.0
2022-03-10 13:50:00,35.25,35.27,35.02,35.08,274667.0,35.25,35.27,35.02,35.08,274667.0
2022-03-10 14:00:00,35.09,35.34,35.03,35.15,273932.0,35.09,35.34,35.03,35.15,273932.0
2022-03-10 14:10:00,35.16,35.38,35.14,35.36,177820.0,35.16,35.38,35.14,35.36,177820.0
2022-03-10 14:20:00,35.37,35.41,35.21,35.4,297476.0,35.37,35.41,35.21,35.4,297476.0
2022-03-10 14:30:00,35.4,35.51,35.33,35.41,305354.0,35.4,35.51,35.33,35.41,305354.0
2022-03-10 14:40:00,35.42,35.58,35.36,35.57,254005.0,35.42,35.58,35.36,35.57,254005.0
2022-03-10 14:50:00,35.58,35.64,35.42,35.46,299499.0,35.58,35.64,35.42,35.46,299499.0
2022-03-10 15:00:00,35.47,35.48,35.16,35.25,355342.0,35.47,35.48,35.16,35.25,355342.0
2022-03-10 15:10:00,35.25,35.43,35.22,35.34,364723.0,35.25,35.43,35.22,35.34,364723.0
2022-03-10 15:20:00,35.34,35.37,35.07,35.15,420054.0,35.34,35.37,35.07,35.15,420054.0
2022-03-10 15:30:00,35.16,35.19,35.0,35.04,366049.0,35.16,35.19,35.0,35.04,366049.0
2022-03-10 15:40:00,35.04,35.16,34.97,35.05,437630.0,35.04,35.16,34.97,35.05,437630.0
2022-03-10 15:50:00,35.05,35.23,35.02,35.2,778148.0,35.05,35.23,35.02,35.2,778148.0
2022-03-11 09:30:00,35.94,36.14,35.06,35.1,1074578.0,35.94,36.14,35.06,35.1,1074578.0
2022-03-11 09:40:00,35.1,35.52,34.95,35.47,689890.0,35.1,35.52,34.95,35.47,689890.0
2022-03-11 09:50:00,35.48,35.55,34.96,35.26,400749.0,35.48,35.55,34.96,35.26,400749.0
2022-03-11 10:00:00,35.25,35.27,34.89,34.92,361654.0,35.25,35.27,34.89,34.92,361654.0
2022-03-11 10:10:00,34.95,35.19,34.88,34.89,357793.0,34.95,35.19,34.88,34.89,357793.0
2022-03-11 10:20:00,34.88,35.25,34.8,35.09,392660.0,34.88,35.25,34.8,35.09,392660.0
2022-03-11 10:30:00,35.08,35.12,34.83,34.94,232038.0,35.08,35.12,34.83,34.94,232038.0
2022-03-11 10:40:00,34.96,35.06,34.81,34.83,223890.0,34.96,35.06,34.81,34.83,223890.0
2022-03-11 10:50:00,34.83,35.14,34.81,35.07,264696.0,34.83,35.14,34.81,35.07,264696.0
2022-03-11 11:00:00,35.08,35.13,34.92,35.11,221318.0,35.08,35.13,34.92,35.11,221318.0
2022-03-11 11:10:00,35.12,35.12,34.89,35.05,240273.0,35.12,35.12,34.89,35.05,240273.0
2022-03-11 11:20:00,35.08,35.09,34.81,34.87,200364.0,35.08,35.09,34.81,34.87,200364.0
2022-03-11 11:30:00,34.86,34.96,34.81,34.95,194532.0,34.86,34.96,34.81,34.95,194532.0
2022-03-11 11:40:00,34.94,35.06,34.72,35.02,315572.0,34.94,35.06,34.72,35.02,315572.0
2022-03-11 11:50:00,35.01,35.09,34.92,35.04,136007.0,35.01,35.09,34.92,35.04,136007.0
2022-03-11 12:00:00,35.02,35.04,34.81,34.87,185047.0,35.02,35.04,34.81,34.87,185047.0
2022-03-11 12:10:00,34.86,35.09,34.86,35.08,147333.0,34.86,35.09,34.86,35.08,147333.0
2022-03-11 12:20:00,35.08,35.13,34.82,34.83,275441.0,35.08,35.13,34.82,34.83,275441.0
2022-03-11 12:30:00,34.83,34.9,34.67,34.69,330505.0,34.83,34.9,34.67,34.69,330505.0
2022-03-11 12:40:00,34.69,34.95,34.68,34.88,279077.0,34.69,34.95,34.68,34.88,279077.0
2022-03-11 12:50:00,34.88,35.05,34.85,35.02,146825.0,34.88,35.05,34.85,35.02,146825.0
2022-03-11 13:00:00,35.02,35.17,34.98,35.08,119928.0,35.02,35.17,34.98,35.08,119928.0
2022-03-11 13:10:00,35.09,35.21,35.04,35.18,163143.0,35.09,35.21,35.04,35.18,163143.0
2022-03-11 13:20:00,35.18,35.24,35.11,35.18,276808.0,35.18,35.24,35.11,35.18,276808.0
2022-03-11 13:30:00,35.18,35.26,35.12,35.12,186718.0,35.18,35.26,35.12,35.12,186718.0
2022-03-11 13:40:00,35.13,35.31,35.13,35.31,131669.0,35.13,35.31,35.13,35.31,131669.0
2022-03-11 13:50:00,35.32,35.34,35.03,35.05,215007.0,35.32,35.34,35.03,35.05,215007.0
2022-03-11 14:00:00,35.05,35.25,35.02,35.19,196706.0,35.05,35.25,35.02,35.19,196706.0
2022-03-11 14:10:00,35.2,35.4,35.14,35.16,246685.0,35.2,35.4,35.14,35.16,246685.0
2022-03-11 14:20:00,35.15,35.38,35.11,35.32,147142.0,35.15,35.38,35.11,35.32,147142.0
2022-03-11 14:30:00,35.32,35.33,35.17,35.19,147009.0,35.32,35.33,35.17,35.19,147009.0
2022-03-11 14:40:00,35.19,35.27,35.08,35.26,183687.0,35.19,35.27,35.08,35.26,183687.0
2022-03-11 14:50:00,35.27,35.27,35.11,35.14,231466.0,35.27,35.27,35.11,35.14,231466.0
2022-03-11 15:00:00,35.14,35.14,35.03,35.11,227229.0,35.14,35.14,35.03,35.11,227229.0
2022-03-11 15:10:00,35.11,35.14,35.06,35.07,162566.0,35.11,35.14,35.06,35.07,162566.0
2022-03-11 15:20:00,35.06,35.09,34.92,34.93,207327.0,35.06,35.09,34.92,34.93,207327.0
2022-03-11 15:30:00,34.92,34.94,34.83,34.83,335342.0,34.92,34.94,34.83,34.83,335342.0
2022-03-11 15:40:00,34.84,34.93,34.77,34.79,540655.0,34.84,34.93,34.77,34.79,540655.0
2022-03-11 15:50:00,34.79,34.97,34.76,34.87,1232090.0,34.79,34.97,34.76,34.87,1232090.0
2022-03-14 09:30:00,34.99,35.3,34.41,34.51,733849.0,34.99,35.3,34.41,34.51,733849.0
2022-03-14 09:40:00,34.5,35.27,34.28,35.22,468784.0,34.5,35.27,34.28,35.22,468784.0
2022-03-14 09:50:00,35.22,35.33,34.7,34.91,395516.0,35.22,35.33,34.7,34.91,395516.0
2022-03-14 10:00:00,34.94,35.68,34.8,35.65,552722.0,34.94,35.68,34.8,35.65,552722.0
2022-03-14 10:10:00,35.64,36.27,35.49,36.24,699412.0,35.64,36.27,35.49,36.24,699412.0
2022-03-14 10:20:00,36.23,36.43,35.94,35.99,623399.0,36.23,36.43,35.94,35.99,623399.0
2022-03-14 10:30:00,35.99,36.16,35.76,35.84,436704.0,35.99,36.16,35.76,35.84,436704.0
2022-03-14 10:40:00,35.88,36.01,35.59,35.61,393201.0,35.88,36.01,35.59,35.61,393201.0
2022-03-14 10:50:00,35.64,35.79,35.32,35.53,423781.0,35.64,35.79,35.32,35.53,423781.0
2022-03-14 11:00:00,35.54,35.65,35.37,35.38,360519.0,35.54,35.65,35.37,35.38,360519.0
2022-03-14 11:10:00,35.39,35.39,35.12,35.22,421311.0,35.39,35.39,35.12,35.22,421311.0
2022-03-14 11:20:00,35.21,35.23,35.11,35.22,276566.0,35.21,35.23,35.11,35.22,276566.0
2022-03-14 11:30:00,35.21,35.38,35.16,35.29,249725.0,35.21,35.38,35.16,35.29,249725.0
2022-03-14 11:40:00,35.29,35.29,35.07,35.14,246000.0,35.29,35.29,35.07,35.14,246000.0
2022-03-14 11:50:00,35.13,35.21,34.99,35.16,232141.0,35.13,35.21,34.99,35.16,232141.0
2022-03-14 12:00:00,35.13,35.26,35.02,35.04,256342.0,35.13,35.26,35.02,35.04,256342.0
2022-03-14 12:10:00,35.05,35.32,35.02,35.27,210791.0,35.05,35.32,35.02,35.27,210791.0
2022-03-14 12:20:00,35.27,35.44,35.25,35.36,222528.0,35.27,35.44,35.25,35.36,222528.0
2022-03-14 12:30:00,35.35,35.37,35.14,35.21,172901.0,35.35,35.37,35.14,35.21,172901.0
2022-03-14 12:40:00,35.19,35.35,35.08,35.15,271055.0,35.19,35.35,35.08,35.15,271055.0
2022-03-14 12:50:00,35.16,35.17,34.97,34.98,204733.0,35.16,35.17,34.97,34.98,204733.0
2022-03-14 13:00:00,34.98,35.06,34.75,34.76,229655.0,34.98,35.06,34.75,34.76,229655.0
2022-03-14 13:10:00,34.77,34.87,34.7,34.75,370090.0,34.77,34.87,34.7,34.75,370090.0
2022-03-14 13:20:00,34.75,34.83,34.61,34.65,345333.0,34.75,34.83,34.61,34.65,345333.0
2022-03-14 13:30:00,34.65,34.69,34.3,34.35,323108.0,34.65,34.69,34.3,34.35,323108.0
2022-03-14 13:40:00,34.36,34.54,34.25,34.47,236998.0,34.36,34.54,34.25,34.47,236998.0
2022-03-14 13:50:00,34.46,34.65,34.45,34.54,303584.0,34.46,34.65,34.45,34.54,303584.0
2022-03-14 14:00:00,34.55,34.61,34.39,34.55,180746.0,34.55,34.61,34.39,34.55,180746.0
2022-03-14 14:10:00,34.56,34.62,34.49,34.58,133437.0,34.56,34.62,34.49,34.58,133437.0
2022-03-14 14:20:00,34.59,34.64,34.45,34.5,144145.0,34.59,34.64,34.45,34.5,144145.0
2022-03-14 14:30:00,34.5,34.75,34.5,34.67,175733.0,34.5,34.75,34.5,34.67,175733.0
2022-03-14 14:40:00,34.67,34.82,34.53,34.53,213283.0,34.67,34.82,34.53,34.53,213283.0
2022-03-14 14:50:00,34.54,34.91,34.51,34.87,601939.0,34.54,34.91,34.51,34.87,601939.0
2022-03-14 15:00:00,34.89,35.22,34.8,35.0,360746.0,34.89,35.22,34.8,35.0,360746.0
2022-03-14 15:10:00,35.0,35.3,34.99,35.17,300557.0,35.0,35.3,34.99,35.17,300557.0
2022-03-14 15:20:00,35.16,35.28,35.01,35.01,197970.0,35.16,35.28,35.01,35.01,197970.0
2022-03-14 15:30:00,35.01,35.01,34.83,34.94,292183.0,35.01,35.01,34.83,34.94,292183.0
2022-03-14 15:40:00,34.94,35.08,34.89,34.93,431864.0,34.94,35.08,34.89,34.93,431864.0
2022-03-14 15:50:00,34.93,35.09,34.83,35.03,760198.0,34.93,35.09,34.83,35.03,760198.0
2022-03-15 09:30:00,37.25,38.78,37.25,37.58,3142502.0,37.25,38.78,37.25,37.58,3142502.0
2022-03-15 09:40:00,37.58,38.04,37.0,37.95,1160908.0,37.58,38.04,37.0,37.95,1160908.0
2022-03-15 09:50:00,37.97,38.31,37.66,38.13,934836.0,37.97,38.31,37.66,38.13,934836.0
2022-03-15 10:00:00,38.13,38.32,37.7,37.74,1052145.0,38.13,38.32,37.7,37.74,1052145.0
2022-03-15 10:10:00,37.75,38.08,37.6,37.9,618468.0,37.75,38.08,37.6,37.9,618468.0
2022-03-15 10:20:00,37.91,38.32,37.73,38.26,546059.0,37.91,38.32,37.73,38.26,546059.0
2022-03-15 10:30:00,38.27,38.31,37.82,38.09,572423.0,38.27,38.31,37.82,38.09,572423.0
2022-03-15 10:40:00,38.1,38.65,38.09,38.65,837083.0,38.1,38.65,38.09,38.65,837083.0
2022-03-15 10:50:00,38.65,38.66,38.23,38.48,471207.0,38.65,38.66,38.23,38.48,471207.0
2022-03-15 11:00:00,38.5,38.55,38.29,38.49,471116.0,38.5,38.55,38.29,38.49,471116.0
2022-03-15 11:10:00,38.48,38.51,38.2,38.32,410388.0,38.48,38.51,38.2,38.32,410388.0
2022-03-15 11:20:00,38.32,38.44,38.18,38.39,254388.0,38.32,38.44,38.18,38.39,254388.0
2022-03-15 11:30:00,38.38,38.55,38.19,38.22,309698.0,38.38,38.55,38.19,38.22,309698.0
2022-03-15 11:40:00,38.21,38.35,38.07,38.27,289858.0,38.21,38.35,38.07,38.27,289858.0
2022-03-15 11:50:00,38.28,38.28,37.47,37.86,648291.0,38.28,38.28,37.47,37.86,648291.0
2022-03-15 12:00:00,37.87,37.93,37.62,37.69,269211.0,37.87,37.93,37.62,37.69,269211.0
2022-03-15 12:10:00,37.7,37.77,37.52,37.63,271604.0,37.7,37.77,37.52,37.63,271604.0
2022-03-15 12:20:00,37.62,37.69,37.49,37.57,296571.0,37.62,37.69,37.49,37.57,296571.0
2022-03-15 12:30:00,37.56,37.67,37.45,37.55,339902.0,37.56,37.67,37.45,37.55,339902.0
2022-03-15 12:40:00,37.56,37.63,37.37,37.39,230021.0,37.56,37.63,37.37,37.39,230021.0
2022-03-15 12:50:00,37.39,37.45,37.26,37.41,282363.0,37.39,37.45,37.26,37.41,282363.0
2022-03-15 13:00:00,37.42,37.61,37.39,37.41,234389.0,37.42,37.61,37.39,37.41,234389.0
2022-03-15 13:10:00,37.41,37.44,37.2,37.22,302252.0,37.41,37.44,37.2,37.22,302252.0
2022-03-15 13:20:00,37.22,37.47,37.21,37.25,241159.0,37.22,37.47,37.21,37.25,241159.0
2022-03-15 13:30:00,37.25,37.61,37.22,37.46,293187.0,37.25,37.61,37.22,37.46,293187.0
2022-03-15 13:40:00,37.46,37.5,37.33,37.35,247101.0,37.46,37.5,37.33,37.35,247101.0
2022-03-15 13:50:00,37.35,37.45,37.31,37.38,164075.0,37.35,37.45,37.31,37.38,164075.0
2022-03-15 14:00:00,37.38,37.49,37.23,37.29,146956.0,37.38,37.49,37.23,37.29,146956.0
2022-03-15 14:10:00,37.29,37.47,37.27,37.3,224189.0,37.29,37.47,37.27,37.3,224189.0
2022-03-15 14:20:00,37.28,37.44,37.24,37.39,158484.0,37.28,37.44,37.24,37.39,158484.0
2022-03-15 14:30:00,37.39,37.49,37.3,37.39,168843.0,37.39,37.49,37.3,37.39,168843.0
2022-03-15 14:40:00,37.39,37.66,37.38,37.64,275061.0,37.39,37.66,37.38,37.64,275061.0
2022-03-15 14:50:00,37.65,37.77,37.56,37.73,232862.0,37.65,37.77,37.56,37.73,232862.0
2022-03-15 15:00:00,37.73,37.73,37.58,37.66,151790.0,37.73,37.73,37.58,37.66,151790.0
2022-03-15 15:10:00,37.68,37.94,37.68,37.93,333118.0,37.68,37.94,37.68,37.93,333118.0
2022-03-15 15:20:00,37.94,38.01,37.8,37.92,348257.0,37.94,38.01,37.8,37.92,348257.0
2022-03-15 15:30:00,37.93,38.04,37.88,37.93,289971.0,37.93,38.04,37.88,37.93,289971.0
2022-03-15 15:40:00,37.93,38.09,37.87,38.08,488153.0,37.93,38.09,37.87,38.08,488153.0
2022-03-15 15:50:00,38.07,38.25,38.06,38.23,1134851.0,38.07,38.25,38.06,38.23,1134851.0
2022-03-16 09:30:00,39.01,39.54,38.97,39.09,1303321.0,39.01,39.54,38.97,39.09,1303321.0
2022-03-16 09:40:00,39.06,39.8,39.04,39.75,887712.0,39.06,39.8,39.04,39.75,887712.0
2022-03-16 09:50:00,39.76,39.91,39.49,39.71,730966.0,39.76,39.91,39.49,39.71,730966.0
2022-03-16 10:00:00,39.73,39.74,39.35,39.41,605030.0,39.73,39.74,39.35,39.41,605030.0
2022-03-16 10:10:00,39.41,40.46,39.32,40.43,931317.0,39.41,40.46,39.32,40.43,931317.0
2022-03-16 10:20:00,40.4,40.5,40.22,40.36,828239.0,40.4,40.5,40.22,40.36,828239.0
2022-03-16 10:30:00,40.36,40.77,40.35,40.68,754096.0,40.36,40.77,40.35,40.68,754096.0
2022-03-16 10:40:00,40.7,40.73,40.31,40.53,664067.0,40.7,40.73,40.31,40.53,664067.0
2022-03-16 10:50:00,40.53,40.66,40.43,40.66,582634.0,40.53,40.66,40.43,40.66,582634.0
2022-03-16 11:00:00,40.65,40.66,40.35,40.47,437670.0,40.65,40.66,40.35,40.47,437670.0
2022-03-16 11:10:00,40.48,40.74,40.48,40.55,265122.0,40.48,40.74,40.48,40.55,265122.0
2022-03-16 11:20:00,40.6,40.68,40.5,40.58,184417.0,40.6,40.68,40.5,40.58,184417.0
2022-03-16 11:30:00,40.59,40.73,40.4,40.42,383202.0,40.59,40.73,40.4,40.42,383202.0
2022-03-16 11:40:00,40.41,40.42,40.21,40.26,357268.0,40.41,40.42,40.21,40.26,357268.0
2022-03-16 11:50:00,40.25,40.41,40.16,40.38,246085.0,40.25,40.41,40.16,40.38,246085.0
2022-03-16 12:00:00,40.38,40.6,40.37,40.46,222300.0,40.38,40.6,40.37,40.46,222300.0
2022-03-16 12:10:00,40.45,40.55,40.45,40.49,152908.0,40.45,40.55,40.45,40.49,152908.0
2022-03-16 12:20:00,40.49,40.52,40.21,40.32,293678.0,40.49,40.52,40.21,40.32,293678.0
2022-03-16 12:30:00,40.31,40.32,40.12,40.14,256468.0,40.31,40.32,40.12,40.14,256468.0
2022-03-16 12:40:00,40.15,40.44,40.0,40.05,280662.0,40.15,40.44,40.0,40.05,280662.0
2022-03-16 12:50:00,40.06,40.37,40.04,40.3,173417.0,40.06,40.37,40.04,40.3,173417.0
2022-03-16 13:00:00,40.31,40.42,40.0,40.01,244366.0,40.31,40.42,40.0,40.01,244366.0
2022-03-16 13:10:00,40.01,40.06,39.87,39.96,285789.0,40.01,40.06,39.87,39.96,285789.0
2022-03-16 13:20:00,39.96,40.14,39.84,40.11,191464.0,39.96,40.14,39.84,40.11,191464.0
2022-03-16 13:30:00,40.12,40.35,40.11,40.19,205477.0,40.12,40.35,40.11,40.19,205477.0
2022-03-16 13:40:00,40.2,40.39,40.18,40.29,192324.0,40.2,40.39,40.18,40.29,192324.0
2022-03-16 13:50:00,40.29,40.38,40.19,40.32,191766.0,40.29,40.38,40.19,40.32,191766.0
2022-03-16 14:00:00,40.31,40.48,39.85,39.87,437534.0,40.31,40.48,39.85,39.87,437534.0
2022-03-16 14:10:00,39.85,40.22,39.81,40.21,496809.0,39.85,40.22,39.81,40.21,496809.0
2022-03-16 14:20:00,40.22,40.27,39.89,39.94,441583.0,40.22,40.27,39.89,39.94,441583.0
2022-03-16 14:30:00,39.94,40.12,39.61,40.1,700615.0,39.94,40.12,39.61,40.1,700615.0
2022-03-16 14:40:00,40.1,40.62,40.05,40.59,552948.0,40.1,40.62,40.05,40.59,552948.0
2022-03-16 14:50:00,40.59,40.86,40.51,40.67,656979.0,40.59,40.86,40.51,40.67,656979.0
2022-03-16 15:00:00,40.66,40.78,40.51,40.63,329932.0,40.66,40.78,40.51,40.63,329932.0
2022-03-16 15:10:00,40.64,40.78,40.59,40.73,294020.0,40.64,40.78,40.59,40.73,294020.0
2022-03-16 15:20:00,40.73,40.85,40.56,40.58,380312.0,40.73,40.85,40.56,40.58,380312.0
2022-03-16 15:30:00,40.58,40.72,40.53,40.72,422755.0,40.58,40.72,40.53,40.72,422755.0
2022-03-16 15:40:00,40.71,40.9,40.69,40.86,539400.0,40.71,40.9,40.69,40.86,539400.0
2022-03-16 15:50:00,40.87,41.23,40.86,41.2,1792792.0,40.87,41.23,40.86,41.2,1792792.0
2022-03-17 09:30:00,39.87,40.65,39.45,40.65,1445999.0,39.87,40.65,39.45,40.65,1445999.0
2022-03-17 09:40:00,40.66,40.99,40.27,40.6,745572.0,40.66,40.99,40.27,40.6,745572.0
2022-03-17 09:50:00,40.6,41.38,40.59,41.36,690015.0,40.6,41.38,40.59,41.36,690015.0
2022-03-17 10:00:00,41.36,41.4,40.87,40.97,548012.0,41.36,41.4,40.87,40.97,548012.0
2022-03-17 10:10:00,40.96,41.05,40.36,40.37,597868.0,40.96,41.05,40.36,40.37,597868.0
2022-03-17 10:20:00,40.37,40.84,40.35,40.78,470945.0,40.37,40.84,40.35,40.78,470945.0
2022-03-17 10:30:00,40.78,40.82,40.33,40.38,489448.0,40.78,40.82,40.33,40.38,489448.0
2022-03-17 10:40:00,40.38,40.42,40.15,40.22,369616.0,40.38,40.42,40.15,40.22,369616.0
2022-03-17 10:50:00,40.23,40.35,40.05,40.24,350556.0,40.23,40.35,40.05,40.24,350556.0
2022-03-17 11:00:00,40.23,40.49,40.09,40.4,413648.0,40.23,40.49,40.09,40.4,413648.0
2022-03-17 11:10:00,40.39,40.5,40.28,40.48,358175.0,40.39,40.5,40.28,40.48,358175.0
2022-03-17 11:20:00,40.47,40.57,40.37,40.42,246154.0,40.47,40.57,40.37,40.42,246154.0
2022-03-17 11:30:00,40.41,40.59,40.37,40.58,256420.0,40.41,40.59,40.37,40.58,256420.0
2022-03-17 11:40:00,40.58,40.66,40.38,40.39,377179.0,40.58,40.66,40.38,40.39,377179.0
2022-03-17 11:50:00,40.38,40.62,40.33,40.54,231259.0,40.38,40.62,40.33,40.54,231259.0
2022-03-17 12:00:00,40.55,40.92,40.55,40.74,320603.0,40.55,40.92,40.55,40.74,320603.0
2022-03-17 12:10:00,40.74,40.74,40.61,40.7,188442.0,40.74,40.74,40.61,40.7,188442.0
2022-03-17 12:20:00,40.71,40.84,40.7,40.73,181687.0,40.71,40.84,40.7,40.73,181687.0
2022-03-17 12:30:00,40.73,40.82,40.63,40.73,194377.0,40.73,40.82,40.63,40.73,194377.0
2022-03-17 12:40:00,40.72,40.77,40.6,40.64,184806.0,40.72,40.77,40.6,40.64,184806.0
2022-03-17 12:50:00,40.64,40.77,40.64,40.71,154873.0,40.64,40.77,40.64,40.71,154873.0
2022-03-17 13:00:00,40.7,40.75,40.63,40.66,120195.0,40.7,40.75,40.63,40.66,120195.0
2022-03-17 13:10:00,40.65,40.7,40.51,40.6,174027.0,40.65,40.7,40.51,40.6,174027.0
2022-03-17 13:20:00,40.61,40.87,40.58,40.82,188950.0,40.61,40.87,40.58,40.82,188950.0
2022-03-17 13:30:00,40.83,40.96,40.77,40.82,225366.0,40.83,40.96,40.77,40.82,225366.0
2022-03-17 13:40:00,40.82,40.96,40.82,40.95,132511.0,40.82,40.96,40.82,40.95,132511.0
2022-03-17 13:50:00,40.94,41.04,40.92,40.96,234201.0,40.94,41.04,40.92,40.96,234201.0
2022-03-17 14:00:00,40.95,41.07,40.9,41.06,193303.0,40.95,41.07,40.9,41.06,193303.0
2022-03-17 14:10:00,41.06,41.16,41.01,41.13,210480.0,41.06,41.16,41.01,41.13,210480.0
2022-03-17 14:20:00,41.14,41.18,40.89,40.93,222556.0,41.14,41.18,40.89,40.93,222556.0
2022-03-17 14:30:00,40.94,41.3,40.93,41.19,354519.0,40.94,41.3,40.93,41.19,354519.0
2022-03-17 14:40:00,41.19,41.34,41.16,41.32,151908.0,41.19,41.34,41.16,41.32,151908.0
2022-03-17 14:50:00,41.31,41.31,41.11,41.13,235936.0,41.31,41.31,41.11,41.13,235936.0
2022-03-17 15:00:00,41.12,41.26,41.08,41.12,197913.0,41.12,41.26,41.08,41.12,197913.0
2022-03-17 15:10:00,41.12,41.13,40.92,40.99,200177.0,41.12,41.13,40.92,40.99,200177.0
2022-03-17 15:20:00,41.0,41.12,40.94,41.11,197048.0,41.0,41.12,40.94,41.11,197048.0
2022-03-17 15:30:00,41.11,41.29,41.05,41.21,328610.0,41.11,41.29,41.05,41.21,328610.0
2022-03-17 15:40:00,41.21,41.29,41.21,41.23,455020.0,41.21,41.29,41.21,41.23,455020.0
2022-03-17 15:50:00,41.23,41.42,41.22,41.41,816572.0,41.23,41.42,41.22,41.41,816572.0
2022-03-18 09:30:00,40.97,41.33,40.6,41.24,1024917.0,40.97,41.33,40.6,41.24,1024917.0
2022-03-18 09:40:00,41.23,41.93,41.22,41.74,693743.0,41.23,41.93,41.22,41.74,693743.0
2022-03-18 09:50:00,41.73,42.07,41.58,42.05,577365.0,41.73,42.07,41.58,42.05,577365.0
2022-03-18 10:00:00,42.05,42.32,41.87,42.21,492665.0,42.05,42.32,41.87,42.21,492665.0
2022-03-18 10:10:00,42.18,42.35,42.0,42.13,587410.0,42.18,42.35,42.0,42.13,587410.0
2022-03-18 10:20:00,42.13,42.27,42.0,42.07,430310.0,42.13,42.27,42.0,42.07,430310.0
2022-03-18 10:30:00,42.07,42.23,41.74,41.84,476167.0,42.07,42.23,41.74,41.84,476167.0
2022-03-18 10:40:00,41.84,42.12,41.72,41.95,452674.0,41.84,42.12,41.72,41.95,452674.0
2022-03-18 10:50:00,41.95,41.96,41.78,41.91,404528.0,41.95,41.96,41.78,41.91,404528.0
2022-03-18 11:00:00,41.92,42.07,41.88,41.92,306746.0,41.92,42.07,41.88,41.92,306746.0
2022-03-18 11:10:00,41.92,41.94,41.67,41.77,306563.0,41.92,41.94,41.67,41.77,306563.0
2022-03-18 11:20:00,41.78,41.79,41.59,41.72,291272.0,41.78,41.79,41.59,41.72,291272.0
2022-03-18 11:30:00,41.72,41.92,41.64,41.8,275654.0,41.72,41.92,41.64,41.8,275654.0
2022-03-18 11:40:00,41.8,41.87,41.66,41.72,160926.0,41.8,41.87,41.66,41.72,160926.0
2022-03-18 11:50:00,41.73,41.92,41.71,41.84,129503.0,41.73,41.92,41.71,41.84,129503.0
2022-03-18 12:00:00,41.82,42.06,41.79,41.96,126833.0,41.82,42.06,41.79,41.96,126833.0
2022-03-18 12:10:00,41.96,42.08,41.95,42.07,130790.0,41.96,42.08,41.95,42.07,130790.0
2022-03-18 12:20:00,42.06,42.17,42.01,42.15,174172.0,42.06,42.17,42.01,42.15,174172.0
2022-03-18 12:30:00,42.14,42.22,42.11,42.15,159356.0,42.14,42.22,42.11,42.15,159356.0
2022-03-18 12:40:00,42.16,42.28,42.14,42.21,133319.0,42.16,42.28,42.14,42.21,133319.0
2022-03-18 12:50:00,42.22,42.29,42.2,42.26,108978.0,42.22,42.29,42.2,42.26,108978.0
2022-03-18 13:00:00,42.26,42.33,42.2,42.22,160815.0,42.26,42.33,42.2,42.22,160815.0
2022-03-18 13:10:00,42.21,42.32,42.14,42.26,178788.0,42.21,42.32,42.14,42.26,178788.0
2022-03-18 13:20:00,42.27,42.29,42.2,42.22,109966.0,42.27,42.29,42.2,42.22,109966.0
2022-03-18 13:30:00,42.23,42.26,42.15,42.2,159780.0,42.23,42.26,42.15,42.2,159780.0
2022-03-18 13:40:00,42.2,42.2,42.09,42.12,136182.0,42.2,42.2,42.09,42.12,136182.0
2022-03-18 13:50:00,42.11,42.23,42.09,42.13,136931.0,42.11,42.23,42.09,42.13,136931.0
2022-03-18 14:00:00,42.14,42.2,41.96,42.01,206047.0,42.14,42.2,41.96,42.01,206047.0
2022-03-18 14:10:00,42.03,42.08,41.94,41.99,134859.0,42.03,42.08,41.94,41.99,134859.0
2022-03-18 14:20:00,41.99,42.01,41.82,41.89,172788.0,41.99,42.01,41.82,41.89,172788.0
2022-03-18 14:30:00,41.9,42.06,41.9,42.04,181331.0,41.9,42.06,41.9,42.04,181331.0
2022-03-18 14:40:00,42.05,42.07,41.94,42.0,159345.0,42.05,42.07,41.94,42.0,159345.0
2022-03-18 14:50:00,42.01,42.13,42.0,42.13,164186.0,42.01,42.13,42.0,42.13,164186.0
2022-03-18 15:00:00,42.13,42.2,42.08,42.17,174573.0,42.13,42.2,42.08,42.17,174573.0
2022-03-18 15:10:00,42.18,42.26,42.17,42.25,232595.0,42.18,42.26,42.17,42.25,232595.0
2022-03-18 15:20:00,42.25,42.25,42.17,42.22,186315.0,42.25,42.25,42.17,42.22,186315.0
2022-03-18 15:30:00,42.22,42.33,42.18,42.21,321560.0,42.22,42.33,42.18,42.21,321560.0
2022-03-18 15:40:00,42.21,42.29,42.13,42.17,412151.0,42.21,42.29,42.13,42.17,412151.0
2022-03-18 15:50:00,42.17,42.39,42.16,42.34,1150872.0,42.17,42.39,42.16,42.34,1150872.0
2022-03-21 09:30:00,41.59,41.71,41.23,41.45,910370.0,41.59,41.71,41.23,41.45,910370.0
2022-03-21 09:40:00,41.46,41.52,40.8,40.91,690672.0,41.46,41.52,40.8,40.91,690672.0
2022-03-21 09:50:00,40.89,41.32,40.79,41.12,445339.0,40.89,41.32,40.79,41.12,445339.0
2022-03-21 10:00:00,41.09,41.28,40.89,40.93,308406.0,41.09,41.28,40.89,40.93,308406.0
2022-03-21 10:10:00,40.94,41.13,40.88,40.93,321984.0,40.94,41.13,40.88,40.93,321984.0
2022-03-21 10:20:00,40.92,40.92,40.52,40.56,460245.0,40.92,40.92,40.52,40.56,460245.0
2022-03-21 10:30:00,40.56,40.89,40.46,40.86,419277.0,40.56,40.89,40.46,40.86,419277.0
2022-03-21 10:40:00,40.85,41.14,40.78,41.13,239432.0,40.85,41.14,40.78,41.13,239432.0
2022-03-21 10:50:00,41.13,41.19,40.97,41.14,244429.0,41.13,41.19,40.97,41.14,244429.0
2022-03-21 11:00:00,41.14,41.14,40.81,40.83,240800.0,41.14,41.14,40.81,40.83,240800.0
2022-03-21 11:10:00,40.83,41.12,40.82,40.96,243179.0,40.83,41.12,40.82,40.96,243179.0
2022-03-21 11:20:00,40.97,41.15,40.87,41.0,205069.0,40.97,41.15,40.87,41.0,205069.0
2022-03-21 11:30:00,40.98,41.01,40.81,40.85,205410.0,40.98,41.01,40.81,40.85,205410.0
2022-03-21 11:40:00,40.87,41.04,40.83,40.93,182004.0,40.87,41.04,40.83,40.93,182004.0
2022-03-21 11:50:00,40.93,41.14,40.89,41.09,183298.0,40.93,41.14,40.89,41.09,183298.0
2022-03-21 12:00:00,41.09,41.19,40.97,41.14,236663.0,41.09,41.19,40.97,41.14,236663.0
2022-03-21 12:10:00,41.13,41.36,41.09,41.34,246909.0,41.13,41.36,41.09,41.34,246909.0
2022-03-21 12:20:00,41.34,41.6,41.32,41.52,333333.0,41.34,41.6,41.32,41.52,333333.0
2022-03-21 12:30:00,41.53,41.57,41.04,41.14,433272.0,41.53,41.57,41.04,41.14,433272.0
2022-03-21 12:40:00,41.16,41.33,41.09,41.3,173069.0,41.16,41.33,41.09,41.3,173069.0
2022-03-21 12:50:00,41.31,41.31,41.09,41.12,186409.0,41.31,41.31,41.09,41.12,186409.0
2022-03-21 13:00:00,41.12,41.16,40.98,41.04,188121.0,41.12,41.16,40.98,41.04,188121.0
2022-03-21 13:10:00,41.05,41.05,40.66,40.68,352174.0,41.05,41.05,40.66,40.68,352174.0
2022-03-21 13:20:00,40.69,40.71,40.51,40.54,399990.0,40.69,40.71,40.51,40.54,399990.0
2022-03-21 13:30:00,40.52,40.74,40.5,40.66,315609.0,40.52,40.74,40.5,40.66,315609.0
2022-03-21 13:40:00,40.66,40.67,40.52,40.61,210876.0,40.66,40.67,40.52,40.61,210876.0
2022-03-21 13:50:00,40.61,40.76,40.58,40.75,185345.0,40.61,40.76,40.58,40.75,185345.0
2022-03-21 14:00:00,40.75,40.85,40.68,40.81,317114.0,40.75,40.85,40.68,40.81,317114.0
2022-03-21 14:10:00,40.8,40.8,40.55,40.59,173705.0,40.8,40.8,40.55,40.59,173705.0
2022-03-21 14:20:00,40.58,40.88,40.57,40.85,255668.0,40.58,40.88,40.57,40.85,255668.0
2022-03-21 14:30:00,40.84,40.92,40.81,40.86,141215.0,40.84,40.92,40.81,40.86,141215.0
2022-03-21 14:40:00,40.85,40.98,40.8,40.82,181416.0,40.85,40.98,40.8,40.82,181416.0
2022-03-21 14:50:00,40.81,40.85,40.62,40.63,137263.0,40.81,40.85,40.62,40.63,137263.0
2022-03-21 15:00:00,40.62,40.78,40.58,40.77,145635.0,40.62,40.78,40.58,40.77,145635.0
2022-03-21 15:10:00,40.77,40.92,40.76,40.82,134463.0,40.77,40.92,40.76,40.82,134463.0
2022-03-21 15:20:00,40.81,40.93,40.78,40.9,183942.0,40.81,40.93,40.78,40.9,183942.0
2022-03-21 15:30:00,40.91,40.92,40.67,40.71,380773.0,40.91,40.92,40.67,40.71,380773.0
2022-03-21 15:40:00,40.72,40.74,40.55,40.55,361571.0,40.72,40.74,40.55,40.55,361571.0
2022-03-21 15:50:00,40.56,40.88,40.56,40.85,959007.0,40.56,40.88,40.56,40.85,959007.0
2022-03-22 09:30:00,41.18,41.92,41.17,41.85,978543.0,41.18,41.92,41.17,41.85,978543.0
2022-03-22 09:40:00,41.85,41.86,41.33,41.58,525551.0,41.85,41.86,41.33,41.58,525551.0
2022-03-22 09:50:00,41.57,42.25,41.5,42.13,579640.0,41.57,42.25,41.5,42.13,579640.0
2022-03-22 10:00:00,42.15,42.38,42.05,42.24,592023.0,42.15,42.38,42.05,42.24,592023.0
2022-03-22 10:10:00,42.24,42.25,41.93,41.98,281000.0,42.24,42.25,41.93,41.98,281000.0
2022-03-22 10:20:00,41.98,42.16,41.82,41.83,370919.0,41.98,42.16,41.82,41.83,370919.0
2022-03-22 10:30:00,41.84,41.99,41.78,41.8,330071.0,41.84,41.99,41.78,41.8,330071.0
2022-03-22 10:40:00,41.8,41.91,41.57,41.89,438418.0,41.8,41.91,41.57,41.89,438418.0
2022-03-22 10:50:00,41.9,42.09,41.74,41.99,264240.0,41.9,42.09,41.74,41.99,264240.0
2022-03-22 11:00:00,41.99,42.1,41.78,42.02,268677.0,41.99,42.1,41.78,42.02,268677.0
2022-03-22 11:10:00,42.01,42.13,41.98,42.08,168526.0,42.01,42.13,41.98,42.08,168526.0
2022-03-22 11:20:00,42.07,42.11,41.9,41.92,179037.0,42.07,42.11,41.9,41.92,179037.0
2022-03-22 11:30:00,41.91,41.92,41.72,41.8,148697.0,41.91,41.92,41.72,41.8,148697.0
2022-03-22 11:40:00,41.8,41.98,41.77,41.98,152213.0,41.8,41.98,41.77,41.98,152213.0
2022-03-22 11:50:00,41.98,42.03,41.83,41.92,124494.0,41.98,42.03,41.83,41.92,124494.0
2022-03-22 12:00:00,41.92,42.02,41.8,42.01,141254.0,41.92,42.02,41.8,42.01,141254.0
2022-03-22 12:10:00,42.01,42.1,41.95,41.97,141110.0,42.01,42.1,41.95,41.97,141110.0
2022-03-22 12:20:00,41.97,41.98,41.86,41.97,180245.0,41.97,41.98,41.86,41.97,180245.0
2022-03-22 12:30:00,41.96,42.12,41.86,41.98,215337.0,41.96,42.12,41.86,41.98,215337.0
2022-03-22 12:40:00,41.98,42.12,41.92,42.11,118294.0,41.98,42.12,41.92,42.11,118294.0
2022-03-22 12:50:00,42.12,42.27,42.11,42.15,200771.0,42.12,42.27,42.11,42.15,200771.0
2022-03-22 13:00:00,42.14,42.31,42.13,42.27,187235.0,42.14,42.31,42.13,42.27,187235.0
2022-03-22 13:10:00,42.26,42.45,42.22,42.36,262554.0,42.26,42.45,42.22,42.36,262554.0
2022-03-22 13:20:00,42.35,42.59,42.28,42.59,340073.0,42.35,42.59,42.28,42.59,340073.0
2022-03-22 13:30:00,42.58,42.63,42.3,42.31,463594.0,42.58,42.63,42.3,42.31,463594.0
2022-03-22 13:40:00,42.3,42.36,42.23,42.3,136422.0,42.3,42.36,42.23,42.3,136422.0
2022-03-22 13:50:00,42.31,42.47,42.3,42.4,125545.0,42.31,42.47,42.3,42.4,125545.0
2022-03-22 14:00:00,42.43,42.56,42.35,42.55,169680.0,42.43,42.56,42.35,42.55,169680.0
2022-03-22 14:10:00,42.55,42.72,42.51,42.69,200268.0,42.55,42.72,42.51,42.69,200268.0
2022-03-22 14:20:00,42.68,42.69,42.39,42.47,273201.0,42.68,42.69,42.39,42.47,273201.0
2022-03-22 14:30:00,42.47,42.55,42.43,42.51,297942.0,42.47,42.55,42.43,42.51,297942.0
2022-03-22 14:40:00,42.5,42.51,42.4,42.5,154241.0,42.5,42.51,42.4,42.5,154241.0
2022-03-22 14:50:00,42.49,42.64,42.47,42.61,145558.0,42.49,42.64,42.47,42.61,145558.0
2022-03-22 15:00:00,42.61,42.67,42.59,42.62,112179.0,42.61,42.67,42.59,42.62,112179.0
2022-03-22 15:10:00,42.62,42.72,42.54,42.56,228677.0,42.62,42.72,42.54,42.56,228677.0
2022-03-22 15:20:00,42.56,42.58,42.35,42.38,330203.0,42.56,42.58,42.35,42.38,330203.0
2022-03-22 15:30:00,42.38,42.38,42.25,42.32,271301.0,42.38,42.38,42.25,42.32,271301.0
2022-03-22 15:40:00,42.31,42.43,42.28,42.38,316528.0,42.31,42.43,42.28,42.38,316528.0
2022-03-22 15:50:00,42.38,42.41,42.14,42.2,681061.0,42.38,42.41,42.14,42.2,681061.0
2022-03-23 09:30:00,41.76,42.09,41.49,41.8,716168.0,41.76,42.09,41.49,41.8,716168.0
2022-03-23 09:40:00,41.76,42.09,41.65,41.77,486679.0,41.76,42.09,41.65,41.77,486679.0
2022-03-23 09:50:00,41.77,41.98,41.71,41.88,242870.0,41.77,41.98,41.71,41.88,242870.0
2022-03-23 10:00:00,41.87,41.93,41.57,41.69,319194.0,41.87,41.93,41.57,41.69,319194.0
2022-03-23 10:10:00,41.68,41.9,41.54,41.86,260077.0,41.68,41.9,41.54,41.86,260077.0
2022-03-23 10:20:00,41.86,42.08,41.84,41.94,203217.0,41.86,42.08,41.84,41.94,203217.0
2022-03-23 10:30:00,41.94,42.11,41.92,42.01,183754.0,41.94,42.11,41.92,42.01,183754.0
2022-03-23 10:40:00,42.01,42.02,41.68,41.73,224501.0,42.01,42.02,41.68,41.73,224501.0
2022-03-23 10:50:00,41.74,41.78,41.67,41.68,144630.0,41.74,41.78,41.67,41.68,144630.0
2022-03-23 11:00:00,41.68,41.82,41.6,41.72,147423.0,41.68,41.82,41.6,41.72,147423.0
2022-03-23 11:10:00,41.71,41.75,41.63,41.65,170989.0,41.71,41.75,41.63,41.65,170989.0
2022-03-23 11:20:00,41.65,41.83,41.64,41.82,173373.0,41.65,41.83,41.64,41.82,173373.0
2022-03-23 11:30:00,41.81,41.9,41.75,41.89,145072.0,41.81,41.9,41.75,41.89,145072.0
2022-03-23 11:40:00,41.87,41.96,41.81,41.82,112567.0,41.87,41.96,41.81,41.82,112567.0
2022-03-23 11:50:00,41.82,42.03,41.81,42.02,141898.0,41.82,42.03,41.81,42.02,141898.0
2022-03-23 12:00:00,42.03,42.07,41.94,41.95,143996.0,42.03,42.07,41.94,41.95,143996.0
2022-03-23 12:10:00,41.94,41.94,41.79,41.89,137273.0,41.94,41.94,41.79,41.89,137273.0
2022-03-23 12:20:00,41.86,41.9,41.76,41.79,60222.0,41.86,41.9,41.76,41.79,60222.0
2022-03-23 12:30:00,41.79,41.8,41.63,41.72,178963.0,41.79,41.8,41.63,41.72,178963.0
2022-03-23 12:40:00,41.72,41.72,41.54,41.58,186285.0,41.72,41.72,41.54,41.58,186285.0
2022-03-23 12:50:00,41.56,41.74,41.56,41.73,129349.0,41.56,41.74,41.56,41.73,129349.0
2022-03-23 13:00:00,41.73,41.75,41.6,41.63,106226.0,41.73,41.75,41.6,41.63,106226.0
2022-03-23 13:10:00,41.64,41.71,41.51,41.58,114337.0,41.64,41.71,41.51,41.58,114337.0
2022-03-23 13:20:00,41.58,41.58,41.36,41.38,225743.0,41.58,41.58,41.36,41.38,225743.0
2022-03-23 13:30:00,41.38,41.45,41.35,41.44,111614.0,41.38,41.45,41.35,41.44,111614.0
2022-03-23 13:40:00,41.43,41.47,41.34,41.38,133759.0,41.43,41.47,41.34,41.38,133759.0
2022-03-23 13:50:00,41.37,41.57,41.35,41.54,137966.0,41.37,41.57,41.35,41.54,137966.0
2022-03-23 14:00:00,41.54,41.57,41.48,41.52,81652.0,41.54,41.57,41.48,41.52,81652.0
2022-03-23 14:10:00,41.51,41.52,41.35,41.49,154675.0,41.51,41.52,41.35,41.49,154675.0
2022-03-23 14:20:00,41.49,41.61,41.47,41.58,115917.0,41.49,41.61,41.47,41.58,115917.0
2022-03-23 14:30:00,41.58,41.63,41.47,41.56,125548.0,41.58,41.63,41.47,41.56,125548.0
2022-03-23 14:40:00,41.58,41.62,41.51,41.6,88233.0,41.58,41.62,41.51,41.6,88233.0
2022-03-23 14:50:00,41.61,41.61,41.49,41.49,115901.0,41.61,41.61,41.49,41.49,115901.0
2022-03-23 15:00:00,41.49,41.6,41.45,41.5,87334.0,41.49,41.6,41.45,41.5,87334.0
2022-03-23 15:10:00,41.49,41.52,41.41,41.46,98388.0,41.49,41.52,41.41,41.46,98388.0
2022-03-23 15:20:00,41.46,41.56,41.44,41.55,89105.0,41.46,41.56,41.44,41.55,89105.0
2022-03-23 15:30:00,41.54,41.62,41.5,41.5,131255.0,41.54,41.62,41.5,41.5,131255.0
2022-03-23 15:40:00,41.5,41.65,41.41,41.55,191205.0,41.5,41.65,41.41,41.55,191205.0
2022-03-23 15:50:00,41.55,41.62,41.5,41.56,650948.0,41.55,41.62,41.5,41.56,650948.0
2022-03-24 09:30:00,41.77,41.98,41.1,41.25,539506.0,41.77,41.98,41.1,41.25,539506.0
2022-03-24 09:40:00,41.25,41.37,41.03,41.21,448197.0,41.25,41.37,41.03,41.21,448197.0
2022-03-24 09:50:00,41.22,41.64,41.11,41.5,469208.0,41.22,41.64,41.11,41.5,469208.0
2022-03-24 10:00:00,41.5,41.94,41.5,41.59,286195.0,41.5,41.94,41.5,41.59,286195.0
2022-03-24 10:10:00,41.59,41.62,41.28,41.43,256973.0,41.59,41.62,41.28,41.43,256973.0
2022-03-24 10:20:00,41.46,41.7,41.38,41.68,283236.0,41.46,41.7,41.38,41.68,283236.0
2022-03-24 10:30:00,41.68,41.92,41.59,41.77,203805.0,41.68,41.92,41.59,41.77,203805.0
2022-03-24 10:40:00,41.78,41.91,41.67,41.86,230386.0,41.78,41.91,41.67,41.86,230386.0
2022-03-24 10:50:00,41.84,41.88,41.7,41.73,231884.0,41.84,41.88,41.7,41.73,231884.0
2022-03-24 11:00:00,41.73,41.95,41.68,41.85,231080.0,41.73,41.95,41.68,41.85,231080.0
2022-03-24 11:10:00,41.84,42.11,41.82,42.06,305743.0,41.84,42.11,41.82,42.06,305743.0
2022-03-24 11:20:00,42.07,42.32,42.06,42.29,255346.0,42.07,42.32,42.06,42.29,255346.0
2022-03-24 11:30:00,42.29,42.42,42.23,42.32,270191.0,42.29,42.42,42.23,42.32,270191.0
2022-03-24 11:40:00,42.31,42.4,42.21,42.21,185436.0,42.31,42.4,42.21,42.21,185436.0
2022-03-24 11:50:00,42.2,42.24,42.1,42.17,194668.0,42.2,42.24,42.1,42.17,194668.0
2022-03-24 12:00:00,42.13,42.24,42.06,42.11,159693.0,42.13,42.24,42.06,42.11,159693.0
2022-03-24 12:10:00,42.12,42.23,42.06,42.22,172020.0,42.12,42.23,42.06,42.22,172020.0
2022-03-24 12:20:00,42.23,42.36,42.1,42.16,161726.0,42.23,42.36,42.1,42.16,161726.0
2022-03-24 12:30:00,42.14,42.33,42.05,42.3,189513.0,42.14,42.33,42.05,42.3,189513.0
2022-03-24 12:40:00,42.3,42.38,42.26,42.28,161067.0,42.3,42.38,42.26,42.28,161067.0
2022-03-24 12:50:00,42.29,42.4,42.28,42.4,70169.0,42.29,42.4,42.28,42.4,70169.0
2022-03-24 13:00:00,42.4,42.53,42.37,42.38,160769.0,42.4,42.53,42.37,42.38,160769.0
2022-03-24 13:10:00,42.39,42.45,42.33,42.41,119560.0,42.39,42.45,42.33,42.41,119560.0
2022-03-24 13:20:00,42.41,42.44,42.32,42.36,121987.0,42.41,42.44,42.32,42.36,121987.0
2022-03-24 13:30:00,42.36,42.39,42.27,42.33,92068.0,42.36,42.39,42.27,42.33,92068.0
2022-03-24 13:40:00,42.32,42.52,42.32,42.43,207467.0,42.32,42.52,42.32,42.43,207467.0
2022-03-24 13:50:00,42.42,42.53,42.41,42.44,98858.0,42.42,42.53,42.41,42.44,98858.0
2022-03-24 14:00:00,42.43,42.52,42.38,42.4,93321.0,42.43,42.52,42.38,42.4,93321.0
2022-03-24 14:10:00,42.4,42.4,42.31,42.38,82992.0,42.4,42.4,42.31,42.38,82992.0
2022-03-24 14:20:00,42.38,42.42,42.3,42.41,104321.0,42.38,42.42,42.3,42.41,104321.0
2022-03-24 14:30:00,42.4,42.44,42.36,42.43,104524.0,42.4,42.44,42.36,42.43,104524.0
2022-03-24 14:40:00,42.42,42.5,42.36,42.38,125343.0,42.42,42.5,42.36,42.38,125343.0
2022-03-24 14:50:00,42.4,42.61,42.39,42.59,140754.0,42.4,42.61,42.39,42.59,140754.0
2022-03-24 15:00:00,42.59,42.63,42.51,42.62,133262.0,42.59,42.63,42.51,42.62,133262.0
2022-03-24 15:10:00,42.62,42.66,42.59,42.65,107340.0,42.62,42.66,42.59,42.65,107340.0
2022-03-24 15:20:00,42.65,42.67,42.58,42.63,162320.0,42.65,42.67,42.58,42.63,162320.0
2022-03-24 15:30:00,42.64,42.72,42.6,42.68,200802.0,42.64,42.72,42.6,42.68,200802.0
2022-03-24 15:40:00,42.68,42.8,42.63,42.77,367385.0,42.68,42.8,42.63,42.77,367385.0
2022-03-24 15:50:00,42.78,42.86,42.71,42.79,864738.0,42.78,42.86,42.71,42.79,864738.0
2022-03-25 09:30:00,42.68,43.06,42.67,42.99,610474.0,42.68,43.06,42.67,42.99,610474.0
2022-03-25 09:40:00,43.0,43.88,42.95,43.65,755227.0,43.0,43.88,42.95,43.65,755227.0
2022-03-25 09:50:00,43.61,43.85,43.51,43.59,410085.0,43.61,43.85,43.51,43.59,410085.0
2022-03-25 10:00:00,43.58,43.8,43.5,43.7,344934.0,43.58,43.8,43.5,43.7,344934.0
2022-03-25 10:10:00,43.69,43.77,43.51,43.69,279129.0,43.69,43.77,43.51,43.69,279129.0
2022-03-25 10:20:00,43.68,43.95,43.34,43.38,434482.0,43.68,43.95,43.34,43.38,434482.0
2022-03-25 10:30:00,43.38,43.68,43.37,43.45,290756.0,43.38,43.68,43.37,43.45,290756.0
2022-03-25 10:40:00,43.45,43.74,43.42,43.69,220119.0,43.45,43.74,43.42,43.69,220119.0
2022-03-25 10:50:00,43.68,43.88,43.68,43.78,369535.0,43.68,43.88,43.68,43.78,369535.0
2022-03-25 11:00:00,43.79,43.82,43.46,43.47,366619.0,43.79,43.82,43.46,43.47,366619.0
2022-03-25 11:10:00,43.46,43.49,43.29,43.37,279356.0,43.46,43.49,43.29,43.37,279356.0
2022-03-25 11:20:00,43.38,43.39,42.81,43.01,401249.0,43.38,43.39,42.81,43.01,401249.0
2022-03-25 11:30:00,43.01,43.21,42.92,43.09,336847.0,43.01,43.21,42.92,43.09,336847.0
2022-03-25 11:40:00,43.08,43.14,43.01,43.05,208636.0,43.08,43.14,43.01,43.05,208636.0
2022-03-25 11:50:00,43.06,43.18,42.97,42.99,192053.0,43.06,43.18,42.97,42.99,192053.0
2022-03-25 12:00:00,42.97,43.03,42.93,43.01,137197.0,42.97,43.03,42.93,43.01,137197.0
2022-03-25 12:10:00,43.01,43.06,42.94,43.02,120043.0,43.01,43.06,42.94,43.02,120043.0
2022-03-25 12:20:00,43.02,43.05,42.88,42.94,117395.0,43.02,43.05,42.88,42.94,117395.0
2022-03-25 12:30:00,42.94,42.94,42.63,42.65,402937.0,42.94,42.94,42.63,42.65,402937.0
2022-03-25 12:40:00,42.66,42.78,42.62,42.74,349728.0,42.66,42.78,42.62,42.74,349728.0
2022-03-25 12:50:00,42.74,43.0,42.73,43.0,181317.0,42.74,43.0,42.73,43.0,181317.0
2022-03-25 13:00:00,42.99,43.05,42.94,43.03,103665.0,42.99,43.05,42.94,43.03,103665.0
2022-03-25 13:10:00,43.03,43.21,42.96,43.19,109356.0,43.03,43.21,42.96,43.19,109356.0
2022-03-25 13:20:00,43.18,43.19,42.98,43.04,105451.0,43.18,43.19,42.98,43.04,105451.0
2022-03-25 13:30:00,43.04,43.15,43.04,43.12,53898.0,43.04,43.15,43.04,43.12,53898.0
2022-03-25 13:40:00,43.11,43.16,43.03,43.1,87718.0,43.11,43.16,43.03,43.1,87718.0
2022-03-25 13:50:00,43.1,43.11,42.99,43.07,84948.0,43.1,43.11,42.99,43.07,84948.0
2022-03-25 14:00:00,43.08,43.13,43.03,43.06,82314.0,43.08,43.13,43.03,43.06,82314.0
2022-03-25 14:10:00,43.06,43.07,42.99,43.04,75741.0,43.06,43.07,42.99,43.04,75741.0
2022-03-25 14:20:00,43.05,43.11,43.04,43.07,68451.0,43.05,43.11,43.04,43.07,68451.0
2022-03-25 14:30:00,43.07,43.15,43.04,43.13,77846.0,43.07,43.15,43.04,43.13,77846.0
2022-03-25 14:40:00,43.13,43.17,43.1,43.14,62771.0,43.13,43.17,43.1,43.14,62771.0
2022-03-25 14:50:00,43.14,43.17,43.08,43.13,98181.0,43.14,43.17,43.08,43.13,98181.0
2022-03-25 15:00:00,43.12,43.14,42.93,42.94,165306.0,43.12,43.14,42.93,42.94,165306.0
2022-03-25 15:10:00,42.94,42.99,42.85,42.87,142858.0,42.94,42.99,42.85,42.87,142858.0
2022-03-25 15:20:00,42.85,42.88,42.77,42.79,237044.0,42.85,42.88,42.77,42.79,237044.0
2022-03-25 15:30:00,42.79,42.85,42.72,42.78,377187.0,42.79,42.85,42.72,42.78,377187.0
2022-03-25 15:40:00,42.79,42.98,42.78,42.97,292010.0,42.79,42.98,42.78,42.97,292010.0
2022-03-25 15:50:00,42.97,43.23,42.95,43.19,696190.0,42.97,43.23,42.95,43.19,696190.0
2022-03-28 09:30:00,43.72,43.87,43.2,43.71,748316.0,43.72,43.87,43.2,43.71,748316.0
2022-03-28 09:40:00,43.69,43.7,43.28,43.55,522156.0,43.69,43.7,43.28,43.55,522156.0
2022-03-28 09:50:00,43.56,43.84,43.41,43.53,350313.0,43.56,43.84,43.41,43.53,350313.0
2022-03-28 10:00:00,43.55,43.78,43.3,43.64,321897.0,43.55,43.78,43.3,43.64,321897.0
2022-03-28 10:10:00,43.68,43.73,43.49,43.54,227083.0,43.68,43.73,43.49,43.54,227083.0
2022-03-28 10:20:00,43.53,43.53,43.34,43.51,248371.0,43.53,43.53,43.34,43.51,248371.0
2022-03-28 10:30:00,43.52,43.61,43.27,43.36,221722.0,43.52,43.61,43.27,43.36,221722.0
2022-03-28 10:40:00,43.36,43.44,43.25,43.27,197821.0,43.36,43.44,43.25,43.27,197821.0
2022-03-28 10:50:00,43.26,43.36,43.2,43.25,247048.0,43.26,43.36,43.2,43.25,247048.0
2022-03-28 11:00:00,43.25,43.29,42.96,43.02,396625.0,43.25,43.29,42.96,43.02,396625.0
2022-03-28 11:10:00,43.03,43.17,42.97,43.16,212312.0,43.03,43.17,42.97,43.16,212312.0
2022-03-28 11:20:00,43.17,43.23,43.05,43.12,198975.0,43.17,43.23,43.05,43.12,198975.0
2022-03-28 11:30:00,43.12,43.13,42.87,42.99,278753.0,43.12,43.13,42.87,42.99,278753.0
2022-03-28 11:40:00,42.99,43.07,42.8,42.8,159642.0,42.99,43.07,42.8,42.8,159642.0
2022-03-28 11:50:00,42.8,42.85,42.74,42.76,210018.0,42.8,42.85,42.74,42.76,210018.0
2022-03-28 12:00:00,42.76,42.91,42.6,42.62,356938.0,42.76,42.91,42.6,42.62,356938.0
2022-03-28 12:10:00,42.63,42.73,42.58,42.68,147192.0,42.63,42.73,42.58,42.68,147192.0
2022-03-28 12:20:00,42.69,42.9,42.68,42.77,216076.0,42.69,42.9,42.68,42.77,216076.0
2022-03-28 12:30:00,42.76,42.81,42.6,42.7,187023.0,42.76,42.81,42.6,42.7,187023.0
2022-03-28 12:40:00,42.7,42.87,42.68,42.85,110252.0,42.7,42.87,42.68,42.85,110252.0
2022-03-28 12:50:00,42.84,43.0,42.84,42.99,96214.0,42.84,43.0,42.84,42.99,96214.0
2022-03-28 13:00:00,43.0,43.06,42.89,42.92,220704.0,43.0,43.06,42.89,42.92,220704.0
2022-03-28 13:10:00,42.92,43.02,42.86,42.89,67174.0,42.92,43.02,42.86,42.89,67174.0
2022-03-28 13:20:00,42.9,43.19,42.89,43.16,205791.0,42.9,43.19,42.89,43.16,205791.0
2022-03-28 13:30:00,43.16,43.24,43.1,43.11,134006.0,43.16,43.24,43.1,43.11,134006.0
2022-03-28 13:40:00,43.12,43.21,43.05,43.12,109092.0,43.12,43.21,43.05,43.12,109092.0
2022-03-28 13:50:00,43.13,43.14,43.06,43.12,77693.0,43.13,43.14,43.06,43.12,77693.0
2022-03-28 14:00:00,43.11,43.16,43.05,43.13,72542.0,43.11,43.16,43.05,43.13,72542.0
2022-03-28 14:10:00,43.13,43.16,43.0,43.04,63744.0,43.13,43.16,43.0,43.04,63744.0
2022-03-28 14:20:00,43.04,43.14,43.0,43.13,63135.0,43.04,43.14,43.0,43.13,63135.0
2022-03-28 14:30:00,43.12,43.17,43.05,43.17,73896.0,43.12,43.17,43.05,43.17,73896.0
2022-03-28 14:40:00,43.16,43.23,43.1,43.2,89059.0,43.16,43.23,43.1,43.2,89059.0
2022-03-28 14:50:00,43.2,43.47,43.18,43.44,318329.0,43.2,43.47,43.18,43.44,318329.0
2022-03-28 15:00:00,43.43,43.54,43.39,43.51,355484.0,43.43,43.54,43.39,43.51,355484.0
2022-03-28 15:10:00,43.51,43.59,43.49,43.54,141574.0,43.51,43.59,43.49,43.54,141574.0
2022-03-28 15:20:00,43.54,43.74,43.53,43.65,276961.0,43.54,43.74,43.53,43.65,276961.0
2022-03-28 15:30:00,43.65,43.74,43.59,43.73,430169.0,43.65,43.74,43.59,43.73,430169.0
2022-03-28 15:40:00,43.74,43.89,43.74,43.82,522522.0,43.74,43.89,43.74,43.82,522522.0
2022-03-28 15:50:00,43.82,43.91,43.75,43.89,933599.0,43.82,43.91,43.75,43.89,933599.0
2022-03-29 09:30:00,45.37,46.28,45.12,45.92,1773483.0,45.37,46.28,45.12,45.92,1773483.0
2022-03-29 09:40:00,45.92,46.06,45.54,45.64,755178.0,45.92,46.06,45.54,45.64,755178.0
2022-03-29 09:50:00,45.63,45.88,45.34,45.35,625843.0,45.63,45.88,45.34,45.35,625843.0
2022-03-29 10:00:00,45.37,45.51,45.05,45.15,558408.0,45.37,45.51,45.05,45.15,558408.0
2022-03-29 10:10:00,45.16,45.32,44.84,45.2,437107.0,45.16,45.32,44.84,45.2,437107.0
2022-03-29 10:20:00,45.2,45.6,45.17,45.53,378461.0,45.2,45.6,45.17,45.53,378461.0
2022-03-29 10:30:00,45.54,45.66,45.38,45.55,283466.0,45.54,45.66,45.38,45.55,283466.0
2022-03-29 10:40:00,45.55,45.7,45.36,45.52,316127.0,45.55,45.7,45.36,45.52,316127.0
2022-03-29 10:50:00,45.53,45.89,45.49,45.88,372890.0,45.53,45.89,45.49,45.88,372890.0
2022-03-29 11:00:00,45.89,45.9,45.64,45.68,291954.0,45.89,45.9,45.64,45.68,291954.0
2022-03-29 11:10:00,45.68,45.9,45.57,45.62,341459.0,45.68,45.9,45.57,45.62,341459.0
2022-03-29 11:20:00,45.62,45.64,45.35,45.35,407295.0,45.62,45.64,45.35,45.35,407295.0
2022-03-29 11:30:00,45.35,45.52,45.17,45.52,406251.0,45.35,45.52,45.17,45.52,406251.0
2022-03-29 11:40:00,45.51,45.64,45.45,45.62,199088.0,45.51,45.64,45.45,45.62,199088.0
2022-03-29 11:50:00,45.59,45.63,45.52,45.56,119356.0,45.59,45.63,45.52,45.56,119356.0
2022-03-29 12:00:00,45.58,45.58,45.38,45.48,179357.0,45.58,45.58,45.38,45.48,179357.0
2022-03-29 12:10:00,45.49,45.62,45.39,45.56,148607.0,45.49,45.62,45.39,45.56,148607.0
2022-03-29 12:20:00,45.57,45.58,45.41,45.48,105519.0,45.57,45.58,45.41,45.48,105519.0
2022-03-29 12:30:00,45.48,45.52,45.1,45.14,268945.0,45.48,45.52,45.1,45.14,268945.0
2022-03-29 12:40:00,45.14,45.39,45.13,45.37,135429.0,45.14,45.39,45.13,45.37,135429.0
2022-03-29 12:50:00,45.37,45.41,45.16,45.22,179770.0,45.37,45.41,45.16,45.22,179770.0
2022-03-29 13:00:00,45.23,45.24,45.07,45.14,156693.0,45.23,45.24,45.07,45.14,156693.0
2022-03-29 13:10:00,45.14,45.29,45.12,45.23,99053.0,45.14,45.29,45.12,45.23,99053.0
2022-03-29 13:20:00,45.23,45.32,45.2,45.26,160985.0,45.23,45.32,45.2,45.26,160985.0
2022-03-29 13:30:00,45.28,45.42,45.26,45.41,96133.0,45.28,45.42,45.26,45.41,96133.0
2022-03-29 13:40:00,45.41,45.48,45.37,45.4,88092.0,45.41,45.48,45.37,45.4,88092.0
2022-03-29 13:50:00,45.4,45.44,45.36,45.44,81327.0,45.4,45.44,45.36,45.44,81327.0
2022-03-29 14:00:00,45.43,45.58,45.41,45.57,147975.0,45.43,45.58,45.41,45.57,147975.0
2022-03-29 14:10:00,45.57,45.71,45.56,45.61,219264.0,45.57,45.71,45.56,45.61,219264.0
2022-03-29 14:20:00,45.6,45.79,45.6,45.77,180144.0,45.6,45.79,45.6,45.77,180144.0
2022-03-29 14:30:00,45.76,45.91,45.74,45.86,185055.0,45.76,45.91,45.74,45.86,185055.0
2022-03-29 14:40:00,45.85,46.06,45.84,45.96,394719.0,45.85,46.06,45.84,45.96,394719.0
2022-03-29 14:50:00,45.96,45.96,45.72,45.77,221812.0,45.96,45.96,45.72,45.77,221812.0
2022-03-29 15:00:00,45.78,45.86,45.61,45.8,209372.0,45.78,45.86,45.61,45.8,209372.0
2022-03-29 15:10:00,45.8,45.8,45.66,45.71,192532.0,45.8,45.8,45.66,45.71,192532.0
2022-03-29 15:20:00,45.71,45.78,45.63,45.71,171474.0,45.71,45.78,45.63,45.71,171474.0
2022-03-29 15:30:00,45.71,45.81,45.65,45.72,215649.0,45.71,45.81,45.65,45.72,215649.0
2022-03-29 15:40:00,45.73,45.8,45.64,45.65,292999.0,45.73,45.8,45.64,45.65,292999.0
2022-03-29 15:50:00,45.65,45.69,45.45,45.66,901470.0,45.65,45.69,45.45,45.66,901470.0
2022-03-30 09:30:00,45.19,45.59,44.94,45.5,625028.0,45.19,45.59,44.94,45.5,625028.0
2022-03-30 09:40:00,45.49,45.88,45.49,45.75,409982.0,45.49,45.88,45.49,45.75,409982.0
2022-03-30 09:50:00,45.74,45.96,45.67,45.95,316463.0,45.74,45.96,45.67,45.95,316463.0
2022-03-30 10:00:00,45.96,46.12,45.86,45.95,368699.0,45.96,46.12,45.86,45.95,368699.0
2022-03-30 10:10:00,45.94,45.98,45.59,45.77,360741.0,45.94,45.98,45.59,45.77,360741.0
2022-03-30 10:20:00,45.78,45.95,45.69,45.79,169341.0,45.78,45.95,45.69,45.79,169341.0
2022-03-30 10:30:00,45.8,45.93,45.68,45.85,212347.0,45.8,45.93,45.68,45.85,212347.0
2022-03-30 10:40:00,45.86,46.03,45.78,45.97,218766.0,45.86,46.03,45.78,45.97,218766.0
2022-03-30 10:50:00,45.96,46.04,45.66,45.7,237886.0,45.96,46.04,45.66,45.7,237886.0
2022-03-30 11:00:00,45.69,45.84,45.62,45.71,194846.0,45.69,45.84,45.62,45.71,194846.0
2022-03-30 11:10:00,45.7,45.73,45.53,45.66,270426.0,45.7,45.73,45.53,45.66,270426.0
2022-03-30 11:20:00,45.67,45.69,45.52,45.59,144401.0,45.67,45.69,45.52,45.59,144401.0
2022-03-30 11:30:00,45.61,45.73,45.55,45.69,144903.0,45.61,45.73,45.55,45.69,144903.0
2022-03-30 11:40:00,45.7,45.84,45.67,45.81,113457.0,45.7,45.84,45.67,45.81,113457.0
2022-03-30 11:50:00,45.79,45.87,45.73,45.86,109141.0,45.79,45.87,45.73,45.86,109141.0
2022-03-30 12:00:00,45.85,45.88,45.74,45.79,129778.0,45.85,45.88,45.74,45.79,129778.0
2022-03-30 12:10:00,45.78,45.79,45.71,45.78,133579.0,45.78,45.79,45.71,45.78,133579.0
2022-03-30 12:20:00,45.78,45.89,45.64,45.85,212350.0,45.78,45.89,45.64,45.85,212350.0
2022-03-30 12:30:00,45.86,45.93,45.8,45.93,78188.0,45.86,45.93,45.8,45.93,78188.0
2022-03-30 12:40:00,45.93,45.96,45.82,45.87,83470.0,45.93,45.96,45.82,45.87,83470.0
2022-03-30 12:50:00,45.87,45.9,45.8,45.87,74383.0,45.87,45.9,45.8,45.87,74383.0
2022-03-30 13:00:00,45.87,45.89,45.74,45.78,64049.0,45.87,45.89,45.74,45.78,64049.0
2022-03-30 13:10:00,45.79,45.81,45.72,45.73,71030.0,45.79,45.81,45.72,45.73,71030.0
2022-03-30 13:20:00,45.74,45.76,45.66,45.68,95343.0,45.74,45.76,45.66,45.68,95343.0
2022-03-30 13:30:00,45.68,45.75,45.66,45.67,104254.0,45.68,45.75,45.66,45.67,104254.0
2022-03-30 13:40:00,45.66,45.82,45.65,45.82,154077.0,45.66,45.82,45.65,45.82,154077.0
2022-03-30 13:50:00,45.81,45.98,45.81,45.91,138467.0,45.81,45.98,45.81,45.91,138467.0
2022-03-30 14:00:00,45.9,46.09,45.9,46.06,175698.0,45.9,46.09,45.9,46.06,175698.0
2022-03-30 14:10:00,46.06,46.07,45.91,45.91,103728.0,46.06,46.07,45.91,45.91,103728.0
2022-03-30 14:20:00,45.91,45.98,45.87,45.94,92913.0,45.91,45.98,45.87,45.94,92913.0
2022-03-30 14:30:00,45.95,46.02,45.93,46.0,139193.0,45.95,46.02,45.93,46.0,139193.0
2022-03-30 14:40:00,46.01,46.01,45.86,45.93,120124.0,46.01,46.01,45.86,45.93,120124.0
2022-03-30 14:50:00,45.92,45.92,45.78,45.8,110080.0,45.92,45.92,45.78,45.8,110080.0
2022-03-30 15:00:00,45.81,45.83,45.75,45.83,81532.0,45.81,45.83,45.75,45.83,81532.0
2022-03-30 15:10:00,45.82,45.82,45.7,45.71,168972.0,45.82,45.82,45.7,45.71,168972.0
2022-03-30 15:20:00,45.7,45.71,45.57,45.68,176786.0,45.7,45.71,45.57,45.68,176786.0
2022-03-30 15:30:00,45.67,45.89,45.67,45.83,160678.0,45.67,45.89,45.67,45.83,160678.0
2022-03-30 15:40:00,45.83,45.94,45.75,45.88,305772.0,45.83,45.94,45.75,45.88,305772.0
2022-03-30 15:50:00,45.88,45.89,45.74,45.85,881231.0,45.88,45.89,45.74,45.85,881231.0
2022-03-31 09:30:00,46.07,46.18,45.62,45.7,756400.0,46.07,46.18,45.62,45.7,756400.0
2022-03-31 09:40:00,45.67,46.42,45.63,46.38,583261.0,45.67,46.42,45.63,46.38,583261.0
2022-03-31 09:50:00,46.36,46.85,46.31,46.35,668604.0,46.36,46.85,46.31,46.35,668604.0
2022-03-31 10:00:00,46.36,46.36,46.12,46.28,473823.0,46.36,46.36,46.12,46.28,473823.0
2022-03-31 10:10:00,46.31,46.56,46.22,46.52,338180.0,46.31,46.56,46.22,46.52,338180.0
2022-03-31 10:20:00,46.52,46.54,46.3,46.48,262097.0,46.52,46.54,46.3,46.48,262097.0
2022-03-31 10:30:00,46.48,46.61,46.39,46.57,188289.0,46.48,46.61,46.39,46.57,188289.0
2022-03-31 10:40:00,46.56,46.74,46.53,46.66,206824.0,46.56,46.74,46.53,46.66,206824.0
2022-03-31 10:50:00,46.65,46.73,46.56,46.57,241944.0,46.65,46.73,46.56,46.57,241944.0
2022-03-31 11:00:00,46.57,46.61,46.4,46.48,312424.0,46.57,46.61,46.4,46.48,312424.0
2022-03-31 11:10:00,46.47,46.65,46.33,46.37,168719.0,46.47,46.65,46.33,46.37,168719.0
2022-03-31 11:20:00,46.32,46.37,46.24,46.32,161247.0,46.32,46.37,46.24,46.32,161247.0
2022-03-31 11:30:00,46.31,46.41,46.21,46.37,159166.0,46.31,46.41,46.21,46.37,159166.0
2022-03-31 11:40:00,46.4,46.49,46.38,46.48,165685.0,46.4,46.49,46.38,46.48,165685.0
2022-03-31 11:50:00,46.47,46.58,46.43,46.58,236219.0,46.47,46.58,46.43,46.58,236219.0
2022-03-31 12:00:00,46.58,46.63,46.55,46.59,113060.0,46.58,46.63,46.55,46.59,113060.0
2022-03-31 12:10:00,46.58,46.61,46.48,46.51,143945.0,46.58,46.61,46.48,46.51,143945.0
2022-03-31 12:20:00,46.51,46.56,46.42,46.54,145166.0,46.51,46.56,46.42,46.54,145166.0
2022-03-31 12:30:00,46.54,46.58,46.46,46.52,135324.0,46.54,46.58,46.46,46.52,135324.0
2022-03-31 12:40:00,46.51,46.58,46.36,46.42,99188.0,46.51,46.58,46.36,46.42,99188.0
2022-03-31 12:50:00,46.41,46.47,46.37,46.4,82145.0,46.41,46.47,46.37,46.4,82145.0
2022-03-31 13:00:00,46.4,46.48,46.37,46.43,53616.0,46.4,46.48,46.37,46.43,53616.0
2022-03-31 13:10:00,46.42,46.42,46.26,46.38,77105.0,46.42,46.42,46.26,46.38,77105.0
2022-03-31 13:20:00,46.37,46.54,46.36,46.54,88453.0,46.37,46.54,46.36,46.54,88453.0
2022-03-31 13:30:00,46.53,46.6,46.5,46.52,105799.0,46.53,46.6,46.5,46.52,105799.0
2022-03-31 13:40:00,46.52,46.64,46.52,46.64,87417.0,46.52,46.64,46.52,46.64,87417.0
2022-03-31 13:50:00,46.64,46.68,46.55,46.56,146878.0,46.64,46.68,46.55,46.56,146878.0
2022-03-31 14:00:00,46.57,46.58,46.47,46.52,77003.0,46.57,46.58,46.47,46.52,77003.0
2022-03-31 14:10:00,46.5,46.6,46.47,46.48,157577.0,46.5,46.6,46.47,46.48,157577.0
2022-03-31 14:20:00,46.48,46.56,46.45,46.55,118244.0,46.48,46.56,46.45,46.55,118244.0
2022-03-31 14:30:00,46.55,46.69,46.51,46.66,129858.0,46.55,46.69,46.51,46.66,129858.0
2022-03-31 14:40:00,46.67,46.74,46.6,46.63,201331.0,46.67,46.74,46.6,46.63,201331.0
2022-03-31 14:50:00,46.63,46.73,46.61,46.72,134583.0,46.63,46.73,46.61,46.72,134583.0
2022-03-31 15:00:00,46.73,46.86,46.7,46.73,244291.0,46.73,46.86,46.7,46.73,244291.0
2022-03-31 15:10:00,46.73,46.74,46.63,46.66,149208.0,46.73,46.74,46.63,46.66,149208.0
2022-03-31 15:20:00,46.65,46.66,46.55,46.66,135019.0,46.65,46.66,46.55,46.66,135019.0
2022-03-31 15:30:00,46.65,46.71,46.56,46.64,228178.0,46.65,46.71,46.56,46.64,228178.0
2022-03-31 15:40:00,46.64,46.65,46.47,46.48,273622.0,46.64,46.65,46.47,46.48,273622.0
2022-03-31 15:50:00,46.47,46.53,46.24,46.34,1119802.0,46.47,46.53,46.24,46.34,1119802.0
2022-04-01 09:30:00,46.52,46.72,46.23,46.7,561736.0,46.52,46.72,46.23,46.7,561736.0
2022-04-01 09:40:00,46.68,46.8,46.43,46.6,461372.0,46.68,46.8,46.43,46.6,461372.0
2022-04-01 09:50:00,46.6,46.8,46.38,46.8,315098.0,46.6,46.8,46.38,46.8,315098.0
2022-04-01 10:00:00,46.77,46.77,46.49,46.58,305728.0,46.77,46.77,46.49,46.58,305728.0
2022-04-01 10:10:00,46.59,46.67,46.23,46.26,266059.0,46.59,46.67,46.23,46.26,266059.0
2022-04-01 10:20:00,46.24,46.31,46.06,46.19,270008.0,46.24,46.31,46.06,46.19,270008.0
2022-04-01 10:30:00,46.19,46.33,46.15,46.17,241970.0,46.19,46.33,46.15,46.17,241970.0
2022-04-01 10:40:00,46.16,46.21,46.03,46.11,188262.0,46.16,46.21,46.03,46.11,188262.0
2022-04-01 10:50:00,46.11,46.16,45.98,46.0,148689.0,46.11,46.16,45.98,46.0,148689.0
2022-04-01 11:00:00,46.05,46.23,46.05,46.18,121961.0,46.05,46.23,46.05,46.18,121961.0
2022-04-01 11:10:00,46.16,46.2,46.03,46.13,81191.0,46.16,46.2,46.03,46.13,81191.0
2022-04-01 11:20:00,46.13,46.27,46.08,46.11,108542.0,46.13,46.27,46.08,46.11,108542.0
2022-04-01 11:30:00,46.12,46.15,45.81,45.95,239981.0,46.12,46.15,45.81,45.95,239981.0
2022-04-01 11:40:00,45.95,45.99,45.83,45.87,88650.0,45.95,45.99,45.83,45.87,88650.0
2022-04-01 11:50:00,45.88,46.0,45.87,45.92,76323.0,45.88,46.0,45.87,45.92,76323.0
2022-04-01 12:00:00,45.91,45.92,45.78,45.83,144690.0,45.91,45.92,45.78,45.83,144690.0
2022-04-01 12:10:00,45.83,45.92,45.78,45.79,107452.0,45.83,45.92,45.78,45.79,107452.0
2022-04-01 12:20:00,45.79,45.98,45.71,45.98,201434.0,45.79,45.98,45.71,45.98,201434.0
2022-04-01 12:30:00,45.96,45.98,45.81,45.86,95754.0,45.96,45.98,45.81,45.86,95754.0
2022-04-01 12:40:00,45.85,45.94,45.81,45.93,75147.0,45.85,45.94,45.81,45.93,75147.0
2022-04-01 12:50:00,45.94,46.02,45.9,46.01,130315.0,45.94,46.02,45.9,46.01,130315.0
2022-04-01 13:00:00,45.98,46.03,45.86,45.87,101419.0,45.98,46.03,45.86,45.87,101419.0
2022-04-01 13:10:00,45.87,45.89,45.71,45.74,134105.0,45.87,45.89,45.71,45.74,134105.0
2022-04-01 13:20:00,45.74,45.79,45.66,45.78,130928.0,45.74,45.79,45.66,45.78,130928.0
2022-04-01 13:30:00,45.77,45.89,45.68,45.86,144042.0,45.77,45.89,45.68,45.86,144042.0
2022-04-01 13:40:00,45.86,45.95,45.84,45.88,161617.0,45.86,45.95,45.84,45.88,161617.0
2022-04-01 13:50:00,45.88,45.88,45.76,45.79,82009.0,45.88,45.88,45.76,45.79,82009.0
2022-04-01 14:00:00,45.79,45.86,45.75,45.84,129235.0,45.79,45.86,45.75,45.84,129235.0
2022-04-01 14:10:00,45.83,45.91,45.78,45.87,120285.0,45.83,45.91,45.78,45.87,120285.0
2022-04-01 14:20:00,45.87,45.93,45.8,45.93,120977.0,45.87,45.93,45.8,45.93,120977.0
2022-04-01 14:30:00,45.93,46.07,45.92,45.97,205481.0,45.93,46.07,45.92,45.97,205481.0
2022-04-01 14:40:00,45.97,46.02,45.89,45.89,122389.0,45.97,46.02,45.89,45.89,122389.0
2022-04-01 14:50:00,45.89,45.89,45.79,45.87,95479.0,45.89,45.89,45.79,45.87,95479.0
2022-04-01 15:00:00,45.86,46.03,45.85,45.94,168868.0,45.86,46.03,45.85,45.94,168868.0
2022-04-01 15:10:00,45.94,45.94,45.69,45.71,153901.0,45.94,45.94,45.69,45.71,153901.0
2022-04-01 15:20:00,45.7,45.7,45.6,45.7,285798.0,45.7,45.7,45.6,45.7,285798.0
2022-04-01 15:30:00,45.7,45.75,45.57,45.6,324566.0,45.7,45.75,45.57,45.6,324566.0
2022-04-01 15:40:00,45.6,45.72,45.59,45.71,386324.0,45.6,45.72,45.59,45.71,386324.0
2022-04-01 15:50:00,45.71,45.92,45.71,45.78,743053.0,45.71,45.92,45.71,45.78,743053.0
2022-04-04 09:30:00,45.53,45.53,44.39,44.47,879402.0,45.53,45.53,44.39,44.47,879402.0
2022-04-04 09:40:00,44.46,45.08,44.33,45.05,721577.0,44.46,45.08,44.33,45.05,721577.0
2022-04-04 09:50:00,45.06,45.19,44.98,45.15,278155.0,45.06,45.19,44.98,45.15,278155.0
2022-04-04 10:00:00,45.15,45.21,44.81,44.99,283617.0,45.15,45.21,44.81,44.99,283617.0
2022-04-04 10:10:00,45.0,45.18,44.8,45.12,253400.0,45.0,45.18,44.8,45.12,253400.0
2022-04-04 10:20:00,45.12,45.18,45.0,45.1,185050.0,45.12,45.18,45.0,45.1,185050.0
2022-04-04 10:30:00,45.11,45.11,44.83,44.88,211514.0,45.11,45.11,44.83,44.88,211514.0
2022-04-04 10:40:00,44.88,45.06,44.75,45.02,203968.0,44.88,45.06,44.75,45.02,203968.0
2022-04-04 10:50:00,45.01,45.29,44.93,45.17,214496.0,45.01,45.29,44.93,45.17,214496.0
2022-04-04 11:00:00,45.16,45.5,45.13,45.46,147098.0,45.16,45.5,45.13,45.46,147098.0
2022-04-04 11:10:00,45.44,45.46,45.3,45.45,174368.0,45.44,45.46,45.3,45.45,174368.0
2022-04-04 11:20:00,45.44,45.67,45.4,45.67,190585.0,45.44,45.67,45.4,45.67,190585.0
2022-04-04 11:30:00,45.67,45.78,45.53,45.6,165205.0,45.67,45.78,45.53,45.6,165205.0
2022-04-04 11:40:00,45.6,45.6,45.41,45.43,140010.0,45.6,45.6,45.41,45.43,140010.0
2022-04-04 11:50:00,45.43,45.56,45.41,45.51,86253.0,45.43,45.56,45.41,45.51,86253.0
2022-04-04 12:00:00,45.51,45.66,45.47,45.63,127477.0,45.51,45.66,45.47,45.63,127477.0
2022-04-04 12:10:00,45.62,45.77,45.61,45.7,91413.0,45.62,45.77,45.61,45.7,91413.0
2022-04-04 12:20:00,45.71,45.74,45.61,45.71,97779.0,45.71,45.74,45.61,45.71,97779.0
2022-04-04 12:30:00,45.71,45.79,45.68,45.71,121453.0,45.71,45.79,45.68,45.71,121453.0
2022-04-04 12:40:00,45.7,45.85,45.65,45.79,125664.0,45.7,45.85,45.65,45.79,125664.0
2022-04-04 12:50:00,45.78,45.82,45.75,45.77,106505.0,45.78,45.82,45.75,45.77,106505.0
2022-04-04 13:00:00,45.76,45.88,45.73,45.8,98393.0,45.76,45.88,45.73,45.8,98393.0
2022-04-04 13:10:00,45.8,45.9,45.75,45.89,87013.0,45.8,45.9,45.75,45.89,87013.0
2022-04-04 13:20:00,45.88,45.96,45.86,45.91,107634.0,45.88,45.96,45.86,45.91,107634.0
2022-04-04 13:30:00,45.9,45.92,45.82,45.83,45524.0,45.9,45.92,45.82,45.83,45524.0
2022-04-04 13:40:00,45.84,45.87,45.78,45.81,87478.0,45.84,45.87,45.78,45.81,87478.0
2022-04-04 13:50:00,45.81,45.93,45.77,45.93,82452.0,45.81,45.93,45.77,45.93,82452.0
2022-04-04 14:00:00,45.92,45.92,45.71,45.74,130801.0,45.92,45.92,45.71,45.74,130801.0
2022-04-04 14:10:00,45.73,45.96,45.73,45.93,110547.0,45.73,45.96,45.73,45.93,110547.0
2022-04-04 14:20:00,45.92,45.99,45.88,45.98,80999.0,45.92,45.99,45.88,45.98,80999.0
2022-04-04 14:30:00,45.98,46.0,45.91,45.94,88971.0,45.98,46.0,45.91,45.94,88971.0
2022-04-04 14:40:00,45.94,46.01,45.89,45.99,95161.0,45.94,46.01,45.89,45.99,95161.0
2022-04-04 14:50:00,45.98,45.99,45.88,45.89,102167.0,45.98,45.99,45.88,45.89,102167.0
2022-04-04 15:00:00,45.9,45.94,45.78,45.84,118992.0,45.9,45.94,45.78,45.84,118992.0
2022-04-04 15:10:00,45.84,45.85,45.68,45.71,141583.0,45.84,45.85,45.68,45.71,141583.0
2022-04-04 15:20:00,45.71,45.78,45.67,45.73,130378.0,45.71,45.78,45.67,45.73,130378.0
2022-04-04 15:30:00,45.74,45.8,45.67,45.71,128425.0,45.74,45.8,45.67,45.71,128425.0
2022-04-04 15:40:00,45.71,45.72,45.52,45.53,179020.0,45.71,45.72,45.52,45.53,179020.0
2022-04-04 15:50:00,45.54,45.66,45.46,45.53,511905.0,45.54,45.66,45.46,45.53,511905.0
2022-04-05 09:30:00,45.65,46.04,45.43,45.49,687567.0,45.65,46.04,45.43,45.49,687567.0
2022-04-05 09:40:00,45.46,45.63,45.16,45.41,477629.0,45.46,45.63,45.16,45.41,477629.0
2022-04-05 09:50:00,45.42,45.42,44.84,45.19,612842.0,45.42,45.42,44.84,45.19,612842.0
2022-04-05 10:00:00,45.19,45.34,44.76,44.77,324329.0,45.19,45.34,44.76,44.77,324329.0
2022-04-05 10:10:00,44.78,44.79,44.44,44.48,360997.0,44.78,44.79,44.44,44.48,360997.0
2022-04-05 10:20:00,44.47,44.87,44.43,44.86,357623.0,44.47,44.87,44.43,44.86,357623.0
2022-04-05 10:30:00,44.85,44.89,44.52,44.53,235003.0,44.85,44.89,44.52,44.53,235003.0
2022-04-05 10:40:00,44.53,44.6,44.31,44.38,275800.0,44.53,44.6,44.31,44.38,275800.0
2022-04-05 10:50:00,44.38,44.51,44.29,44.4,331202.0,44.38,44.51,44.29,44.4,331202.0
2022-04-05 11:00:00,44.4,44.47,44.08,44.22,302396.0,44.4,44.47,44.08,44.22,302396.0
2022-04-05 11:10:00,44.21,44.45,44.1,44.34,191464.0,44.21,44.45,44.1,44.34,191464.0
2022-04-05 11:20:00,44.33,44.44,44.18,44.41,203068.0,44.33,44.44,44.18,44.41,203068.0
2022-04-05 11:30:00,44.4,44.62,44.4,44.46,191862.0,44.4,44.62,44.4,44.46,191862.0
2022-04-05 11:40:00,44.45,44.52,44.32,44.39,238333.0,44.45,44.52,44.32,44.39,238333.0
2022-04-05 11:50:00,44.39,44.61,44.38,44.6,131489.0,44.39,44.61,44.38,44.6,131489.0
2022-04-05 12:00:00,44.59,44.65,44.46,44.53,150767.0,44.59,44.65,44.46,44.53,150767.0
2022-04-05 12:10:00,44.53,44.53,44.25,44.26,116119.0,44.53,44.53,44.25,44.26,116119.0
2022-04-05 12:20:00,44.26,44.44,44.26,44.41,160412.0,44.26,44.44,44.26,44.41,160412.0
2022-04-05 12:30:00,44.42,44.48,44.34,44.44,114927.0,44.42,44.48,44.34,44.44,114927.0
2022-04-05 12:40:00,44.42,44.47,44.36,44.46,75279.0,44.42,44.47,44.36,44.46,75279.0
2022-04-05 12:50:00,44.47,44.52,44.45,44.51,81789.0,44.47,44.52,44.45,44.51,81789.0
2022-04-05 13:00:00,44.51,44.63,44.44,44.63,154539.0,44.51,44.63,44.44,44.63,154539.0
2022-04-05 13:10:00,44.63,44.8,44.58,44.8,151332.0,44.63,44.8,44.58,44.8,151332.0
2022-04-05 13:20:00,44.81,44.86,44.71,44.73,104460.0,44.81,44.86,44.71,44.73,104460.0
2022-04-05 13:30:00,44.7,44.71,44.62,44.7,76899.0,44.7,44.71,44.62,44.7,76899.0
2022-04-05 13:40:00,44.7,44.73,44.52,44.53,81558.0,44.7,44.73,44.52,44.53,81558.0
2022-04-05 13:50:00,44.53,44.56,44.4,44.47,96740.0,44.53,44.56,44.4,44.47,96740.0
2022-04-05 14:00:00,44.46,44.48,44.27,44.37,112519.0,44.46,44.48,44.27,44.37,112519.0
2022-04-05 14:10:00,44.38,44.57,44.34,44.57,156390.0,44.38,44.57,44.34,44.57,156390.0
2022-04-05 14:20:00,44.57,44.61,44.41,44.43,141329.0,44.57,44.61,44.41,44.43,141329.0
2022-04-05 14:30:00,44.42,44.43,44.3,44.3,151119.0,44.42,44.43,44.3,44.3,151119.0
2022-04-05 14:40:00,44.3,44.56,44.28,44.48,160666.0,44.3,44.56,44.28,44.48,160666.0
2022-04-05 14:50:00,44.48,44.53,44.37,44.39,105068.0,44.48,44.53,44.37,44.39,105068.0
2022-04-05 15:00:00,44.4,44.45,44.34,44.42,112294.0,44.4,44.45,44.34,44.42,112294.0
2022-04-05 15:10:00,44.44,44.46,44.34,44.42,175686.0,44.44,44.46,44.34,44.42,175686.0
2022-04-05 15:20:00,44.42,44.52,44.35,44.35,172869.0,44.42,44.52,44.35,44.35,172869.0
2022-04-05 15:30:00,44.36,44.69,44.22,44.59,567329.0,44.36,44.69,44.22,44.59,567329.0
2022-04-05 15:40:00,44.59,44.82,44.44,44.78,851250.0,44.59,44.82,44.44,44.78,851250.0
2022-04-05 15:50:00,44.77,44.77,44.56,44.71,944421.0,44.77,44.77,44.56,44.71,944421.0
2022-04-06 09:30:00,43.26,43.34,42.46,42.72,1228938.0,43.26,43.34,42.46,42.72,1228938.0
2022-04-06 09:40:00,42.71,42.89,42.44,42.5,735599.0,42.71,42.89,42.44,42.5,735599.0
2022-04-06 09:50:00,42.49,42.49,42.09,42.1,569543.0,42.49,42.49,42.09,42.1,569543.0
2022-04-06 10:00:00,42.1,42.12,41.56,41.7,798445.0,42.1,42.12,41.56,41.7,798445.0
2022-04-06 10:10:00,41.7,41.93,41.46,41.85,876840.0,41.7,41.93,41.46,41.85,876840.0
2022-04-06 10:20:00,41.86,42.28,41.81,42.27,450486.0,41.86,42.28,41.81,42.27,450486.0
2022-04-06 10:30:00,42.26,43.04,42.26,42.99,442336.0,42.26,43.04,42.26,42.99,442336.0
2022-04-06 10:40:00,42.97,43.25,42.89,43.16,430673.0,42.97,43.25,42.89,43.16,430673.0
2022-04-06 10:50:00,43.17,43.28,42.81,42.83,450890.0,43.17,43.28,42.81,42.83,450890.0
2022-04-06 11:00:00,42.83,43.14,42.82,42.98,367361.0,42.83,43.14,42.82,42.98,367361.0
2022-04-06 11:10:00,42.97,43.03,42.86,42.89,247125.0,42.97,43.03,42.86,42.89,247125.0
2022-04-06 11:20:00,42.89,43.11,42.88,42.98,248099.0,42.89,43.11,42.88,42.98,248099.0
2022-04-06 11:30:00,42.98,43.0,42.8,42.94,289132.0,42.98,43.0,42.8,42.94,289132.0
2022-04-06 11:40:00,42.93,43.02,42.69,42.84,263856.0,42.93,43.02,42.69,42.84,263856.0
2022-04-06 11:50:00,42.84,42.96,42.76,42.86,195794.0,42.84,42.96,42.76,42.86,195794.0
2022-04-06 12:00:00,42.86,42.99,42.82,42.84,226153.0,42.86,42.99,42.82,42.84,226153.0
2022-04-06 12:10:00,42.83,42.9,42.71,42.75,170013.0,42.83,42.9,42.71,42.75,170013.0
2022-04-06 12:20:00,42.74,42.8,42.61,42.77,179137.0,42.74,42.8,42.61,42.77,179137.0
2022-04-06 12:30:00,42.79,42.79,42.66,42.75,91478.0,42.79,42.79,42.66,42.75,91478.0
2022-04-06 12:40:00,42.74,42.79,42.65,42.75,97105.0,42.74,42.79,42.65,42.75,97105.0
2022-04-06 12:50:00,42.74,42.93,42.72,42.88,119093.0,42.74,42.93,42.72,42.88,119093.0
2022-04-06 13:00:00,42.87,42.96,42.81,42.85,78796.0,42.87,42.96,42.81,42.85,78796.0
2022-04-06 13:10:00,42.85,43.09,42.84,43.09,132957.0,42.85,43.09,42.84,43.09,132957.0
2022-04-06 13:20:00,43.09,43.26,43.08,43.19,152254.0,43.09,43.26,43.08,43.19,152254.0
2022-04-06 13:30:00,43.18,43.22,43.06,43.2,139685.0,43.18,43.22,43.06,43.2,139685.0
2022-04-06 13:40:00,43.19,43.42,43.17,43.41,216657.0,43.19,43.42,43.17,43.41,216657.0
2022-04-06 13:50:00,43.41,43.6,43.32,43.32,278135.0,43.41,43.6,43.32,43.32,278135.0
2022-04-06 14:00:00,43.3,43.62,43.16,43.22,342998.0,43.3,43.62,43.16,43.22,342998.0
2022-04-06 14:10:00,43.21,43.21,42.95,42.98,218570.0,43.21,43.21,42.95,42.98,218570.0
2022-04-06 14:20:00,42.99,43.15,42.95,43.02,167410.0,42.99,43.15,42.95,43.02,167410.0
2022-04-06 14:30:00,43.01,43.4,42.97,43.24,267305.0,43.01,43.4,42.97,43.24,267305.0
2022-04-06 14:40:00,43.23,43.4,43.18,43.26,149155.0,43.23,43.4,43.18,43.26,149155.0
2022-04-06 14:50:00,43.28,43.55,43.27,43.49,177002.0,43.28,43.55,43.27,43.49,177002.0
2022-04-06 15:00:00,43.5,43.69,43.5,43.57,260238.0,43.5,43.69,43.5,43.57,260238.0
2022-04-06 15:10:00,43.58,43.7,43.5,43.5,266187.0,43.58,43.7,43.5,43.5,266187.0
2022-04-06 15:20:00,43.51,43.52,43.16,43.18,188248.0,43.51,43.52,43.16,43.18,188248.0
2022-04-06 15:30:00,43.17,43.29,43.09,43.27,300217.0,43.17,43.29,43.09,43.27,300217.0
2022-04-06 15:40:00,43.26,43.31,43.15,43.21,398978.0,43.26,43.31,43.15,43.21,398978.0
2022-04-06 15:50:00,43.21,43.26,43.0,43.07,763182.0,43.21,43.26,43.0,43.07,763182.0
2022-04-07 09:30:00,42.83,42.86,42.31,42.72,488245.0,42.83,42.86,42.31,42.72,488245.0
2022-04-07 09:40:00,42.69,42.83,42.27,42.3,314213.0,42.69,42.83,42.27,42.3,314213.0
2022-04-07 09:50:00,42.32,42.41,41.88,42.05,301616.0,42.32,42.41,41.88,42.05,301616.0
2022-04-07 10:00:00,42.05,42.06,41.53,41.69,496082.0,42.05,42.06,41.53,41.69,496082.0
2022-04-07 10:10:00,41.68,41.82,41.51,41.58,401270.0,41.68,41.82,41.51,41.58,401270.0
2022-04-07 10:20:00,41.57,41.6,41.35,41.47,432962.0,41.57,41.6,41.35,41.47,432962.0
2022-04-07 10:30:00,41.47,41.82,41.45,41.78,302947.0,41.47,41.82,41.45,41.78,302947.0
2022-04-07 10:40:00,41.77,41.78,41.5,41.55,365882.0,41.77,41.78,41.5,41.55,365882.0
2022-04-07 10:50:00,41.55,41.84,41.54,41.74,241272.0,41.55,41.84,41.54,41.74,241272.0
2022-04-07 11:00:00,41.73,41.93,41.71,41.8,223856.0,41.73,41.93,41.71,41.8,223856.0
2022-04-07 11:10:00,41.8,41.91,41.73,41.81,272669.0,41.8,41.91,41.73,41.81,272669.0
2022-04-07 11:20:00,41.81,41.94,41.76,41.8,196130.0,41.81,41.94,41.76,41.8,196130.0
2022-04-07 11:30:00,41.82,41.87,41.65,41.79,106796.0,41.82,41.87,41.65,41.79,106796.0
2022-04-07 11:40:00,41.79,41.87,41.68,41.71,120703.0,41.79,41.87,41.68,41.71,120703.0
2022-04-07 11:50:00,41.71,41.73,41.59,41.65,89819.0,41.71,41.73,41.59,41.65,89819.0
2022-04-07 12:00:00,41.65,41.67,41.48,41.52,150964.0,41.65,41.67,41.48,41.52,150964.0
2022-04-07 12:10:00,41.52,41.73,41.51,41.71,94596.0,41.52,41.73,41.51,41.71,94596.0
2022-04-07 12:20:00,41.7,41.74,41.46,41.5,247855.0,41.7,41.74,41.46,41.5,247855.0
2022-04-07 12:30:00,41.49,41.52,41.3,41.33,138285.0,41.49,41.52,41.3,41.33,138285.0
2022-04-07 12:40:00,41.32,41.34,41.08,41.1,217140.0,41.32,41.34,41.08,41.1,217140.0
2022-04-07 12:50:00,41.1,41.28,41.09,41.28,159533.0,41.1,41.28,41.09,41.28,159533.0
2022-04-07 13:00:00,41.27,41.41,41.21,41.41,131789.0,41.27,41.41,41.21,41.41,131789.0
2022-04-07 13:10:00,41.4,41.56,41.38,41.54,104411.0,41.4,41.56,41.38,41.54,104411.0
2022-04-07 13:20:00,41.54,41.7,41.52,41.63,84018.0,41.54,41.7,41.52,41.63,84018.0
2022-04-07 13:30:00,41.64,41.76,41.61,41.63,123878.0,41.64,41.76,41.61,41.63,123878.0
2022-04-07 13:40:00,41.63,41.64,41.49,41.53,79746.0,41.63,41.64,41.49,41.53,79746.0
2022-04-07 13:50:00,41.53,41.84,41.44,41.8,136150.0,41.53,41.84,41.44,41.8,136150.0
2022-04-07 14:00:00,41.8,41.91,41.78,41.83,187181.0,41.8,41.91,41.78,41.83,187181.0
2022-04-07 14:10:00,41.82,41.86,41.74,41.75,75634.0,41.82,41.86,41.74,41.75,75634.0
2022-04-07 14:20:00,41.74,41.97,41.74,41.9,101110.0,41.74,41.97,41.74,41.9,101110.0
2022-04-07 14:30:00,41.88,41.98,41.86,41.95,112059.0,41.88,41.98,41.86,41.95,112059.0
2022-04-07 14:40:00,41.94,42.06,41.88,42.05,188080.0,41.94,42.06,41.88,42.05,188080.0
2022-04-07 14:50:00,42.04,42.34,42.02,42.3,184427.0,42.04,42.34,42.02,42.3,184427.0
2022-04-07 15:00:00,42.28,42.53,42.24,42.47,227900.0,42.28,42.53,42.24,42.47,227900.0
2022-04-07 15:10:00,42.46,42.5,42.3,42.31,173257.0,42.46,42.5,42.3,42.31,173257.0
2022-04-07 15:20:00,42.3,42.31,42.19,42.29,240309.0,42.3,42.31,42.19,42.29,240309.0
2022-04-07 15:30:00,42.29,42.43,42.24,42.43,201905.0,42.29,42.43,42.24,42.43,201905.0
2022-04-07 15:40:00,42.43,42.55,42.35,42.41,294207.0,42.43,42.55,42.35,42.41,294207.0
2022-04-07 15:50:00,42.4,42.42,42.28,42.41,763443.0,42.4,42.42,42.28,42.41,763443.0
2022-04-08 09:30:00,42.27,42.41,41.81,41.91,444155.0,42.27,42.41,41.81,41.91,444155.0
2022-04-08 09:40:00,41.91,42.14,41.78,42.04,309768.0,41.91,42.14,41.78,42.04,309768.0
2022-04-08 09:50:00,42.03,42.08,41.63,41.68,283574.0,42.03,42.08,41.63,41.68,283574.0
2022-04-08 10:00:00,41.68,41.99,41.6,41.92,322926.0,41.68,41.99,41.6,41.92,322926.0
2022-04-08 10:10:00,41.91,42.03,41.74,42.01,282866.0,41.91,42.03,41.74,42.01,282866.0
2022-04-08 10:20:00,42.03,42.32,41.91,42.32,317435.0,42.03,42.32,41.91,42.32,317435.0
2022-04-08 10:30:00,42.32,42.51,42.23,42.49,173201.0,42.32,42.51,42.23,42.49,173201.0
2022-04-08 10:40:00,42.49,42.53,42.28,42.32,262052.0,42.49,42.53,42.28,42.32,262052.0
2022-04-08 10:50:00,42.32,42.72,42.31,42.6,280345.0,42.32,42.72,42.31,42.6,280345.0
2022-04-08 11:00:00,42.59,42.78,42.51,42.69,216738.0,42.59,42.78,42.51,42.69,216738.0
2022-04-08 11:10:00,42.7,42.7,42.43,42.44,160433.0,42.7,42.7,42.43,42.44,160433.0
2022-04-08 11:20:00,42.43,42.48,42.33,42.38,154196.0,42.43,42.48,42.33,42.38,154196.0
2022-04-08 11:30:00,42.37,42.45,42.29,42.37,138770.0,42.37,42.45,42.29,42.37,138770.0
2022-04-08 11:40:00,42.36,42.51,42.34,42.45,126081.0,42.36,42.51,42.34,42.45,126081.0
2022-04-08 11:50:00,42.44,42.47,42.33,42.34,92191.0,42.44,42.47,42.33,42.34,92191.0
2022-04-08 12:00:00,42.33,42.45,42.29,42.4,112372.0,42.33,42.45,42.29,42.4,112372.0
2022-04-08 12:10:00,42.4,42.44,42.29,42.35,102485.0,42.4,42.44,42.29,42.35,102485.0
2022-04-08 12:20:00,42.36,42.56,42.35,42.52,146589.0,42.36,42.56,42.35,42.52,146589.0
2022-04-08 12:30:00,42.51,42.61,42.47,42.54,113187.0,42.51,42.61,42.47,42.54,113187.0
2022-04-08 12:40:00,42.54,42.76,42.53,42.58,173446.0,42.54,42.76,42.53,42.58,173446.0
2022-04-08 12:50:00,42.56,42.64,42.54,42.57,84448.0,42.56,42.64,42.54,42.57,84448.0
2022-04-08 13:00:00,42.57,42.57,42.38,42.39,97316.0,42.57,42.57,42.38,42.39,97316.0
2022-04-08 13:10:00,42.39,42.39,42.21,42.27,96957.0,42.39,42.39,42.21,42.27,96957.0
2022-04-08 13:20:00,42.26,42.35,42.24,42.25,95208.0,42.26,42.35,42.24,42.25,95208.0
2022-04-08 13:30:00,42.26,42.31,42.19,42.22,74275.0,42.26,42.31,42.19,42.22,74275.0
2022-04-08 13:40:00,42.23,42.29,42.21,42.23,51132.0,42.23,42.29,42.21,42.23,51132.0
2022-04-08 13:50:00,42.22,42.28,42.17,42.23,41363.0,42.22,42.28,42.17,42.23,41363.0
2022-04-08 14:00:00,42.22,42.29,42.2,42.25,51489.0,42.22,42.29,42.2,42.25,51489.0
2022-04-08 14:10:00,42.25,42.34,42.23,42.28,69838.0,42.25,42.34,42.23,42.28,69838.0
2022-04-08 14:20:00,42.27,42.38,42.12,42.14,214014.0,42.27,42.38,42.12,42.14,214014.0
2022-04-08 14:30:00,42.14,42.15,42.04,42.05,112800.0,42.14,42.15,42.04,42.05,112800.0
2022-04-08 14:40:00,42.04,42.17,42.03,42.16,83056.0,42.04,42.17,42.03,42.16,83056.0
2022-04-08 14:50:00,42.16,42.26,42.14,42.17,66147.0,42.16,42.26,42.14,42.17,66147.0
2022-04-08 15:00:00,42.17,42.23,42.13,42.16,69976.0,42.17,42.23,42.13,42.16,69976.0
2022-04-08 15:10:00,42.15,42.29,42.14,42.2,114458.0,42.15,42.29,42.14,42.2,114458.0
2022-04-08 15:20:00,42.2,42.26,42.17,42.22,93732.0,42.2,42.26,42.17,42.22,93732.0
2022-04-08 15:30:00,42.22,42.24,41.91,41.92,218738.0,42.22,42.24,41.91,41.92,218738.0
2022-04-08 15:40:00,41.92,42.05,41.89,41.91,355412.0,41.92,42.05,41.89,41.91,355412.0
2022-04-08 15:50:00,41.9,42.03,41.89,41.96,699050.0,41.9,42.03,41.89,41.96,699050.0
2022-04-11 09:30:00,41.22,42.43,41.19,42.38,662573.0,41.22,42.43,41.19,42.38,662573.0
2022-04-11 09:40:00,42.42,43.24,42.39,43.12,590571.0,42.42,43.24,42.39,43.12,590571.0
2022-04-11 09:50:00,43.1,43.34,42.84,43.26,565683.0,43.1,43.34,42.84,43.26,565683.0
2022-04-11 10:00:00,43.24,43.38,43.02,43.23,517059.0,43.24,43.38,43.02,43.23,517059.0
2022-04-11 10:10:00,43.23,43.46,43.04,43.12,313800.0,43.23,43.46,43.04,43.12,313800.0
2022-04-11 10:20:00,43.12,43.34,42.93,43.02,270122.0,43.12,43.34,42.93,43.02,270122.0
2022-04-11 10:30:00,43.04,43.23,42.85,42.95,297705.0,43.04,43.23,42.85,42.95,297705.0
2022-04-11 10:40:00,42.94,43.07,42.91,42.96,171591.0,42.94,43.07,42.91,42.96,171591.0
2022-04-11 10:50:00,42.96,43.04,42.8,42.92,140710.0,42.96,43.04,42.8,42.92,140710.0
2022-04-11 11:00:00,42.93,42.94,42.53,42.59,295825.0,42.93,42.94,42.53,42.59,295825.0
2022-04-11 11:10:00,42.58,42.73,42.55,42.66,231336.0,42.58,42.73,42.55,42.66,231336.0
2022-04-11 11:20:00,42.65,42.66,42.42,42.62,179967.0,42.65,42.66,42.42,42.62,179967.0
2022-04-11 11:30:00,42.63,42.85,42.61,42.75,228421.0,42.63,42.85,42.61,42.75,228421.0
2022-04-11 11:40:00,42.75,42.87,42.68,42.68,124420.0,42.75,42.87,42.68,42.68,124420.0
2022-04-11 11:50:00,42.69,42.79,42.61,42.79,82969.0,42.69,42.79,42.61,42.79,82969.0
2022-04-11 12:00:00,42.79,42.83,42.64,42.69,86506.0,42.79,42.83,42.64,42.69,86506.0
2022-04-11 12:10:00,42.7,42.76,42.58,42.76,84533.0,42.7,42.76,42.58,42.76,84533.0
2022-04-11 12:20:00,42.76,42.81,42.72,42.73,104773.0,42.76,42.81,42.72,42.73,104773.0
2022-04-11 12:30:00,42.73,42.76,42.65,42.75,90881.0,42.73,42.76,42.65,42.75,90881.0
2022-04-11 12:40:00,42.75,42.75,42.57,42.63,115206.0,42.75,42.75,42.57,42.63,115206.0
2022-04-11 12:50:00,42.62,42.68,42.39,42.56,227139.0,42.62,42.68,42.39,42.56,227139.0
2022-04-11 13:00:00,42.54,42.75,42.54,42.65,86148.0,42.54,42.75,42.54,42.65,86148.0
2022-04-11 13:10:00,42.65,42.68,42.44,42.5,151967.0,42.65,42.68,42.44,42.5,151967.0
2022-04-11 13:20:00,42.51,42.62,42.43,42.58,112299.0,42.51,42.62,42.43,42.58,112299.0
2022-04-11 13:30:00,42.58,42.75,42.56,42.59,96308.0,42.58,42.75,42.56,42.59,96308.0
2022-04-11 13:40:00,42.59,42.65,42.5,42.51,72219.0,42.59,42.65,42.5,42.51,72219.0
2022-04-11 13:50:00,42.51,42.63,42.44,42.62,133440.0,42.51,42.63,42.44,42.62,133440.0
2022-04-11 14:00:00,42.61,42.69,42.53,42.64,100519.0,42.61,42.69,42.53,42.64,100519.0
2022-04-11 14:10:00,42.63,42.66,42.36,42.37,130439.0,42.63,42.66,42.36,42.37,130439.0
2022-04-11 14:20:00,42.35,42.51,42.33,42.49,117733.0,42.35,42.51,42.33,42.49,117733.0
2022-04-11 14:30:00,42.49,42.59,42.43,42.54,163081.0,42.49,42.59,42.43,42.54,163081.0
2022-04-11 14:40:00,42.54,42.68,42.47,42.67,163556.0,42.54,42.68,42.47,42.67,163556.0
2022-04-11 14:50:00,42.68,42.81,42.65,42.81,171235.0,42.68,42.81,42.65,42.81,171235.0
2022-04-11 15:00:00,42.8,42.83,42.63,42.83,261098.0,42.8,42.83,42.63,42.83,261098.0
2022-04-11 15:10:00,42.84,42.88,42.75,42.83,220442.0,42.84,42.88,42.75,42.83,220442.0
2022-04-11 15:20:00,42.83,42.88,42.73,42.76,154928.0,42.83,42.88,42.73,42.76,154928.0
2022-04-11 15:30:00,42.76,42.79,42.56,42.57,244330.0,42.76,42.79,42.56,42.57,244330.0
2022-04-11 15:40:00,42.56,42.56,42.35,42.48,406674.0,42.56,42.56,42.35,42.48,406674.0
2022-04-11 15:50:00,42.48,42.54,42.36,42.42,538772.0,42.48,42.54,42.36,42.42,538772.0
2022-04-12 09:30:00,42.57,42.77,41.79,42.63,836855.0,42.57,42.77,41.79,42.63,836855.0
2022-04-12 09:40:00,42.68,42.82,42.23,42.6,382575.0,42.68,42.82,42.23,42.6,382575.0
2022-04-12 09:50:00,42.59,42.94,42.57,42.92,571924.0,42.59,42.94,42.57,42.92,571924.0
2022-04-12 10:00:00,42.93,43.32,42.7,43.27,385983.0,42.93,43.32,42.7,43.27,385983.0
2022-04-12 10:10:00,43.27,43.29,42.84,42.86,302132.0,43.27,43.29,42.84,42.86,302132.0
2022-04-12 10:20:00,42.88,43.16,42.85,42.85,229825.0,42.88,43.16,42.85,42.85,229825.0
2022-04-12 10:30:00,42.86,43.02,42.69,42.72,217016.0,42.86,43.02,42.69,42.72,217016.0
2022-04-12 10:40:00,42.72,42.79,42.56,42.65,204734.0,42.72,42.79,42.56,42.65,204734.0
2022-04-12 10:50:00,42.65,42.68,42.48,42.59,173861.0,42.65,42.68,42.48,42.59,173861.0
2022-04-12 11:00:00,42.59,42.78,42.54,42.67,163714.0,42.59,42.78,42.54,42.67,163714.0
2022-04-12 11:10:00,42.68,42.72,42.58,42.64,132927.0,42.68,42.72,42.58,42.64,132927.0
2022-04-12 11:20:00,42.64,42.9,42.6,42.82,123826.0,42.64,42.9,42.6,42.82,123826.0
2022-04-12 11:30:00,42.83,42.91,42.71,42.78,129995.0,42.83,42.91,42.71,42.78,129995.0
2022-04-12 11:40:00,42.79,42.86,42.73,42.83,108100.0,42.79,42.86,42.73,42.83,108100.0
2022-04-12 11:50:00,42.83,42.85,42.65,42.71,108078.0,42.83,42.85,42.65,42.71,108078.0
2022-04-12 12:00:00,42.71,42.76,42.59,42.63,141495.0,42.71,42.76,42.59,42.63,141495.0
2022-04-12 12:10:00,42.63,42.69,42.52,42.52,141817.0,42.63,42.69,42.52,42.52,141817.0
2022-04-12 12:20:00,42.51,42.57,42.41,42.45,160940.0,42.51,42.57,42.41,42.45,160940.0
2022-04-12 12:30:00,42.44,42.52,42.39,42.52,104738.0,42.44,42.52,42.39,42.52,104738.0
2022-04-12 12:40:00,42.52,42.54,42.42,42.53,104330.0,42.52,42.54,42.42,42.53,104330.0
2022-04-12 12:50:00,42.53,42.57,42.43,42.55,122108.0,42.53,42.57,42.43,42.55,122108.0
2022-04-12 13:00:00,42.53,42.57,42.43,42.51,183818.0,42.53,42.57,42.43,42.51,183818.0
2022-04-12 13:10:00,42.5,42.75,42.5,42.69,175452.0,42.5,42.75,42.5,42.69,175452.0
2022-04-12 13:20:00,42.69,42.71,42.49,42.49,121558.0,42.69,42.71,42.49,42.49,121558.0
2022-04-12 13:30:00,42.5,42.6,42.47,42.48,86087.0,42.5,42.6,42.47,42.48,86087.0
2022-04-12 13:40:00,42.48,42.55,42.38,42.4,96731.0,42.48,42.55,42.38,42.4,96731.0
2022-04-12 13:50:00,42.4,42.41,42.22,42.26,134987.0,42.4,42.41,42.22,42.26,134987.0
2022-04-12 14:00:00,42.24,42.42,42.16,42.36,193395.0,42.24,42.42,42.16,42.36,193395.0
2022-04-12 14:10:00,42.36,42.43,42.22,42.3,139357.0,42.36,42.43,42.22,42.3,139357.0
2022-04-12 14:20:00,42.29,42.34,42.24,42.32,146125.0,42.29,42.34,42.24,42.32,146125.0
2022-04-12 14:30:00,42.32,42.44,42.29,42.38,193910.0,42.32,42.44,42.29,42.38,193910.0
2022-04-12 14:40:00,42.37,42.52,42.31,42.51,195521.0,42.37,42.52,42.31,42.51,195521.0
2022-04-12 14:50:00,42.5,42.62,42.46,42.52,171917.0,42.5,42.62,42.46,42.52,171917.0
2022-04-12 15:00:00,42.51,42.53,42.34,42.37,82253.0,42.51,42.53,42.34,42.37,82253.0
2022-04-12 15:10:00,42.38,42.51,42.36,42.51,110838.0,42.38,42.51,42.36,42.51,110838.0
2022-04-12 15:20:00,42.51,42.57,42.35,42.41,166840.0,42.51,42.57,42.35,42.41,166840.0
2022-04-12 15:30:00,42.41,42.68,42.38,42.64,173910.0,42.41,42.68,42.38,42.64,173910.0
2022-04-12 15:40:00,42.65,42.83,42.61,42.8,296793.0,42.65,42.83,42.61,42.8,296793.0
2022-04-12 15:50:00,42.8,42.8,42.64,42.73,448113.0,42.8,42.8,42.64,42.73,448113.0
2022-04-13 09:30:00,44.72,44.99,44.44,44.82,1554952.0,44.72,44.99,44.44,44.82,1554952.0
2022-04-13 09:40:00,44.84,44.93,44.18,44.39,759617.0,44.84,44.93,44.18,44.39,759617.0
2022-04-13 09:50:00,44.44,44.51,44.01,44.33,644348.0,44.44,44.51,44.01,44.33,644348.0
2022-04-13 10:00:00,44.33,44.36,44.1,44.24,485316.0,44.33,44.36,44.1,44.24,485316.0
2022-04-13 10:10:00,44.24,45.27,44.19,44.85,1582073.0,44.24,45.27,44.19,44.85,1582073.0
2022-04-13 10:20:00,44.83,44.87,44.46,44.64,562148.0,44.83,44.87,44.46,44.64,562148.0
2022-04-13 10:30:00,44.64,44.81,44.47,44.68,334826.0,44.64,44.81,44.47,44.68,334826.0
2022-04-13 10:40:00,44.67,44.88,44.5,44.7,385691.0,44.67,44.88,44.5,44.7,385691.0
2022-04-13 10:50:00,44.7,44.92,44.69,44.89,233115.0,44.7,44.92,44.69,44.89,233115.0
2022-04-13 11:00:00,44.9,45.03,44.8,44.83,319288.0,44.9,45.03,44.8,44.83,319288.0
2022-04-13 11:10:00,44.83,45.07,44.82,44.96,284880.0,44.83,45.07,44.82,44.96,284880.0
2022-04-13 11:20:00,44.96,45.24,44.95,45.2,374323.0,44.96,45.24,44.95,45.2,374323.0
2022-04-13 11:30:00,45.21,45.27,45.07,45.17,243558.0,45.21,45.27,45.07,45.17,243558.0
2022-04-13 11:40:00,45.17,45.34,45.09,45.22,329130.0,45.17,45.34,45.09,45.22,329130.0
2022-04-13 11:50:00,45.22,45.22,44.89,44.96,246995.0,45.22,45.22,44.89,44.96,246995.0
2022-04-13 12:00:00,44.96,45.05,44.85,44.9,188761.0,44.96,45.05,44.85,44.9,188761.0
2022-04-13 12:10:00,44.89,44.98,44.86,44.9,158486.0,44.89,44.98,44.86,44.9,158486.0
2022-04-13 12:20:00,44.91,45.1,44.89,45.08,163977.0,44.91,45.1,44.89,45.08,163977.0
2022-04-13 12:30:00,45.09,45.3,45.06,45.29,199816.0,45.09,45.3,45.06,45.29,199816.0
2022-04-13 12:40:00,45.29,45.38,45.28,45.33,214822.0,45.29,45.38,45.28,45.33,214822.0
2022-04-13 12:50:00,45.33,45.35,45.16,45.25,300129.0,45.33,45.35,45.16,45.25,300129.0
2022-04-13 13:00:00,45.25,45.26,45.16,45.23,135477.0,45.25,45.26,45.16,45.23,135477.0
2022-04-13 13:10:00,45.22,45.35,45.21,45.32,155526.0,45.22,45.35,45.21,45.32,155526.0
2022-04-13 13:20:00,45.32,45.32,45.2,45.22,134596.0,45.32,45.32,45.2,45.22,134596.0
2022-04-13 13:30:00,45.24,45.25,44.99,45.0,166682.0,45.24,45.25,44.99,45.0,166682.0
2022-04-13 13:40:00,44.99,45.14,44.96,45.11,182900.0,44.99,45.14,44.96,45.11,182900.0
2022-04-13 13:50:00,45.1,45.11,44.98,45.08,121119.0,45.1,45.11,44.98,45.08,121119.0
2022-04-13 14:00:00,45.08,45.13,44.98,45.09,126038.0,45.08,45.13,44.98,45.09,126038.0
2022-04-13 14:10:00,45.09,45.11,44.97,45.11,169852.0,45.09,45.11,44.97,45.11,169852.0
2022-04-13 14:20:00,45.11,45.14,45.01,45.09,152075.0,45.11,45.14,45.01,45.09,152075.0
2022-04-13 14:30:00,45.1,45.14,45.0,45.04,170552.0,45.1,45.14,45.0,45.04,170552.0
2022-04-13 14:40:00,45.02,45.08,44.96,45.0,195944.0,45.02,45.08,44.96,45.0,195944.0
2022-04-13 14:50:00,45.0,45.08,44.99,45.02,167759.0,45.0,45.08,44.99,45.02,167759.0
2022-04-13 15:00:00,45.03,45.12,45.01,45.1,155974.0,45.03,45.12,45.01,45.1,155974.0
2022-04-13 15:10:00,45.09,45.15,45.06,45.15,137887.0,45.09,45.15,45.06,45.15,137887.0
2022-04-13 15:20:00,45.14,45.15,44.99,45.03,174959.0,45.14,45.15,44.99,45.03,174959.0
2022-04-13 15:30:00,45.03,45.2,45.01,45.11,339010.0,45.03,45.2,45.01,45.11,339010.0
2022-04-13 15:40:00,45.11,45.2,45.08,45.14,439845.0,45.11,45.2,45.08,45.14,439845.0
2022-04-13 15:50:00,45.14,45.21,45.07,45.13,779321.0,45.14,45.21,45.07,45.13,779321.0
2022-04-14 09:30:00,45.52,46.19,45.41,46.07,884774.0,45.52,46.19,45.41,46.07,884774.0
2022-04-14 09:40:00,46.08,46.18,45.72,46.0,620937.0,46.08,46.18,45.72,46.0,620937.0
2022-04-14 09:50:00,46.0,46.26,45.91,46.17,382235.0,46.0,46.26,45.91,46.17,382235.0
2022-04-14 10:00:00,46.19,46.51,45.87,46.0,698391.0,46.19,46.51,45.87,46.0,698391.0
2022-04-14 10:10:00,45.99,46.01,45.6,45.89,327004.0,45.99,46.01,45.6,45.89,327004.0
2022-04-14 10:20:00,45.88,46.02,45.79,45.84,255254.0,45.88,46.02,45.79,45.84,255254.0
2022-04-14 10:30:00,45.84,45.98,45.77,45.82,281555.0,45.84,45.98,45.77,45.82,281555.0
2022-04-14 10:40:00,45.82,45.83,45.46,45.5,265518.0,45.82,45.83,45.46,45.5,265518.0
2022-04-14 10:50:00,45.5,45.68,45.39,45.49,270412.0,45.5,45.68,45.39,45.49,270412.0
2022-04-14 11:00:00,45.48,45.72,45.43,45.7,206690.0,45.48,45.72,45.43,45.7,206690.0
2022-04-14 11:10:00,45.7,45.71,45.46,45.56,136722.0,45.7,45.71,45.46,45.56,136722.0
2022-04-14 11:20:00,45.57,45.66,45.46,45.47,183347.0,45.57,45.66,45.46,45.47,183347.0
2022-04-14 11:30:00,45.47,45.61,45.47,45.54,205114.0,45.47,45.61,45.47,45.54,205114.0
2022-04-14 11:40:00,45.55,45.59,45.44,45.48,145741.0,45.55,45.59,45.44,45.48,145741.0
2022-04-14 11:50:00,45.48,45.58,45.43,45.54,140508.0,45.48,45.58,45.43,45.54,140508.0
2022-04-14 12:00:00,45.53,45.6,45.44,45.51,106288.0,45.53,45.6,45.44,45.51,106288.0
2022-04-14 12:10:00,45.48,45.56,45.3,45.33,183497.0,45.48,45.56,45.3,45.33,183497.0
2022-04-14 12:20:00,45.34,45.34,45.08,45.09,227660.0,45.34,45.34,45.08,45.09,227660.0
2022-04-14 12:30:00,45.1,45.33,45.09,45.27,268021.0,45.1,45.33,45.09,45.27,268021.0
2022-04-14 12:40:00,45.26,45.26,45.15,45.21,120066.0,45.26,45.26,45.15,45.21,120066.0
2022-04-14 12:50:00,45.21,45.37,45.08,45.36,210120.0,45.21,45.37,45.08,45.36,210120.0
2022-04-14 13:00:00,45.36,45.44,45.31,45.36,104953.0,45.36,45.44,45.31,45.36,104953.0
2022-04-14 13:10:00,45.35,45.39,45.3,45.32,89857.0,45.35,45.39,45.3,45.32,89857.0
2022-04-14 13:20:00,45.32,45.4,45.28,45.31,92872.0,45.32,45.4,45.28,45.31,92872.0
2022-04-14 13:30:00,45.3,45.43,45.27,45.36,160379.0,45.3,45.43,45.27,45.36,160379.0
2022-04-14 13:40:00,45.37,45.49,45.35,45.48,164052.0,45.37,45.49,45.35,45.48,164052.0
2022-04-14 13:50:00,45.48,45.61,45.43,45.47,173850.0,45.48,45.61,45.43,45.47,173850.0
2022-04-14 14:00:00,45.47,45.51,45.39,45.4,118351.0,45.47,45.51,45.39,45.4,118351.0
2022-04-14 14:10:00,45.4,45.45,45.32,45.34,121843.0,45.4,45.45,45.32,45.34,121843.0
2022-04-14 14:20:00,45.33,45.39,45.23,45.34,164690.0,45.33,45.39,45.23,45.34,164690.0
2022-04-14 14:30:00,45.34,45.39,45.21,45.25,123719.0,45.34,45.39,45.21,45.25,123719.0
2022-04-14 14:40:00,45.25,45.34,45.25,45.33,91392.0,45.25,45.34,45.25,45.33,91392.0
2022-04-14 14:50:00,45.34,45.37,45.1,45.16,153163.0,45.34,45.37,45.1,45.16,153163.0
2022-04-14 15:00:00,45.15,45.25,45.11,45.18,162811.0,45.15,45.25,45.11,45.18,162811.0
2022-04-14 15:10:00,45.18,45.33,45.16,45.3,180287.0,45.18,45.33,45.16,45.3,180287.0
2022-04-14 15:20:00,45.29,45.34,45.21,45.28,161330.0,45.29,45.34,45.21,45.28,161330.0
2022-04-14 15:30:00,45.28,45.4,45.26,45.33,228689.0,45.28,45.4,45.26,45.33,228689.0
2022-04-14 15:40:00,45.34,45.5,45.22,45.23,564431.0,45.34,45.5,45.22,45.23,564431.0
2022-04-14 15:50:00,45.23,45.23,45.03,45.14,1091120.0,45.23,45.23,45.03,45.14,1091120.0
2022-04-18 09:30:00,44.18,44.27,43.46,43.89,1499138.0,44.18,44.27,43.46,43.89,1499138.0
2022-04-18 09:40:00,43.88,44.35,43.73,44.27,693852.0,43.88,44.35,43.73,44.27,693852.0
2022-04-18 09:50:00,44.26,44.35,43.89,44.04,457858.0,44.26,44.35,43.89,44.04,457858.0
2022-04-18 10:00:00,44.02,44.48,43.98,44.18,427447.0,44.02,44.48,43.98,44.18,427447.0
2022-04-18 10:10:00,44.18,44.47,44.14,44.47,311417.0,44.18,44.47,44.14,44.47,311417.0
2022-04-18 10:20:00,44.46,44.82,44.46,44.5,366228.0,44.46,44.82,44.46,44.5,366228.0
2022-04-18 10:30:00,44.52,44.65,44.41,44.63,269664.0,44.52,44.65,44.41,44.63,269664.0
2022-04-18 10:40:00,44.63,44.91,44.63,44.88,326620.0,44.63,44.91,44.63,44.88,326620.0
2022-04-18 10:50:00,44.89,44.94,44.65,44.67,296371.0,44.89,44.94,44.65,44.67,296371.0
2022-04-18 11:00:00,44.68,44.96,44.67,44.84,224835.0,44.68,44.96,44.67,44.84,224835.0
2022-04-18 11:10:00,44.84,44.93,44.59,44.63,189254.0,44.84,44.93,44.59,44.63,189254.0
2022-04-18 11:20:00,44.63,44.65,44.32,44.42,291823.0,44.63,44.65,44.32,44.42,291823.0
2022-04-18 11:30:00,44.41,44.5,44.3,44.32,183065.0,44.41,44.5,44.3,44.32,183065.0
2022-04-18 11:40:00,44.32,44.45,44.24,44.25,259600.0,44.32,44.45,44.24,44.25,259600.0
2022-04-18 11:50:00,44.24,44.36,44.22,44.32,163781.0,44.24,44.36,44.22,44.32,163781.0
2022-04-18 12:00:00,44.31,44.31,44.02,44.03,175472.0,44.31,44.31,44.02,44.03,175472.0
2022-04-18 12:10:00,44.02,44.16,44.02,44.1,155438.0,44.02,44.16,44.02,44.1,155438.0
2022-04-18 12:20:00,44.1,44.12,44.02,44.02,104215.0,44.1,44.12,44.02,44.02,104215.0
2022-04-18 12:30:00,44.02,44.08,44.0,44.05,120088.0,44.02,44.08,44.0,44.05,120088.0
2022-04-18 12:40:00,44.05,44.15,43.96,44.04,197173.0,44.05,44.15,43.96,44.04,197173.0
2022-04-18 12:50:00,44.04,44.19,44.04,44.13,123341.0,44.04,44.19,44.04,44.13,123341.0
2022-04-18 13:00:00,44.11,44.22,44.06,44.2,96946.0,44.11,44.22,44.06,44.2,96946.0
2022-04-18 13:10:00,44.2,44.25,44.15,44.22,131374.0,44.2,44.25,44.15,44.22,131374.0
2022-04-18 13:20:00,44.21,44.35,44.2,44.33,123046.0,44.21,44.35,44.2,44.33,123046.0
2022-04-18 13:30:00,44.32,44.62,44.31,44.55,234225.0,44.32,44.62,44.31,44.55,234225.0
2022-04-18 13:40:00,44.56,44.59,44.34,44.39,164083.0,44.56,44.59,44.34,44.39,164083.0
2022-04-18 13:50:00,44.38,44.48,44.31,44.38,175594.0,44.38,44.48,44.31,44.38,175594.0
2022-04-18 14:00:00,44.38,44.4,44.2,44.24,133422.0,44.38,44.4,44.2,44.24,133422.0
2022-04-18 14:10:00,44.24,44.29,44.15,44.15,128586.0,44.24,44.29,44.15,44.15,128586.0
2022-04-18 14:20:00,44.15,44.27,44.12,44.17,93453.0,44.15,44.27,44.12,44.17,93453.0
2022-04-18 14:30:00,44.17,44.24,44.16,44.18,73520.0,44.17,44.24,44.16,44.18,73520.0
2022-04-18 14:40:00,44.18,44.2,43.99,44.0,157361.0,44.18,44.2,43.99,44.0,157361.0
2022-04-18 14:50:00,43.99,44.08,43.95,44.04,279980.0,43.99,44.08,43.95,44.04,279980.0
2022-04-18 15:00:00,44.04,44.11,44.02,44.09,144880.0,44.04,44.11,44.02,44.09,144880.0
2022-04-18 15:10:00,44.09,44.15,44.01,44.02,201710.0,44.09,44.15,44.01,44.02,201710.0
2022-04-18 15:20:00,44.03,44.04,43.89,43.9,145935.0,44.03,44.04,43.89,43.9,145935.0
2022-04-18 15:30:00,43.9,43.9,43.78,43.86,311108.0,43.9,43.9,43.78,43.86,311108.0
2022-04-18 15:40:00,43.86,44.0,43.83,43.86,246741.0,43.86,44.0,43.83,43.86,246741.0
2022-04-18 15:50:00,43.86,43.99,43.81,43.97,713743.0,43.86,43.99,43.81,43.97,713743.0
2022-04-19 09:30:00,44.52,44.99,44.48,44.83,755078.0,44.52,44.99,44.48,44.83,755078.0
2022-04-19 09:40:00,44.84,45.01,44.68,44.8,662453.0,44.84,45.01,44.68,44.8,662453.0
2022-04-19 09:50:00,44.82,45.14,44.71,45.07,460595.0,44.82,45.14,44.71,45.07,460595.0
2022-04-19 10:00:00,45.08,45.21,44.97,45.04,433921.0,45.08,45.21,44.97,45.04,433921.0
2022-04-19 10:10:00,45.04,45.29,45.03,45.26,366854.0,45.04,45.29,45.03,45.26,366854.0
2022-04-19 10:20:00,45.26,45.45,45.09,45.38,356497.0,45.26,45.45,45.09,45.38,356497.0
2022-04-19 10:30:00,45.37,45.67,45.32,45.57,338892.0,45.37,45.67,45.32,45.57,338892.0
2022-04-19 10:40:00,45.57,45.75,45.51,45.65,233199.0,45.57,45.75,45.51,45.65,233199.0
2022-04-19 10:50:00,45.65,45.83,45.59,45.69,332925.0,45.65,45.83,45.59,45.69,332925.0
2022-04-19 11:00:00,45.7,45.79,45.62,45.72,168935.0,45.7,45.79,45.62,45.72,168935.0
2022-04-19 11:10:00,45.72,45.9,45.68,45.84,243468.0,45.72,45.9,45.68,45.84,243468.0
2022-04-19 11:20:00,45.83,45.99,45.8,45.96,288013.0,45.83,45.99,45.8,45.96,288013.0
2022-04-19 11:30:00,45.96,46.08,45.93,46.07,348005.0,45.96,46.08,45.93,46.07,348005.0
2022-04-19 11:40:00,46.07,46.08,45.9,45.91,208484.0,46.07,46.08,45.9,45.91,208484.0
2022-04-19 11:50:00,45.91,46.0,45.72,45.76,249494.0,45.91,46.0,45.72,45.76,249494.0
2022-04-19 12:00:00,45.75,45.8,45.65,45.68,182746.0,45.75,45.8,45.65,45.68,182746.0
2022-04-19 12:10:00,45.68,45.92,45.66,45.88,251812.0,45.68,45.92,45.66,45.88,251812.0
2022-04-19 12:20:00,45.87,45.87,45.72,45.77,163627.0,45.87,45.87,45.72,45.77,163627.0
2022-04-19 12:30:00,45.77,45.83,45.69,45.72,140772.0,45.77,45.83,45.69,45.72,140772.0
2022-04-19 12:40:00,45.72,45.79,45.67,45.74,200984.0,45.72,45.79,45.67,45.74,200984.0
2022-04-19 12:50:00,45.73,45.87,45.71,45.84,133783.0,45.73,45.87,45.71,45.84,133783.0
2022-04-19 13:00:00,45.84,45.92,45.76,45.8,152857.0,45.84,45.92,45.76,45.8,152857.0
2022-04-19 13:10:00,45.8,45.93,45.77,45.77,130237.0,45.8,45.93,45.77,45.77,130237.0
2022-04-19 13:20:00,45.77,45.84,45.71,45.77,132416.0,45.77,45.84,45.71,45.77,132416.0
2022-04-19 13:30:00,45.76,45.9,45.75,45.88,128806.0,45.76,45.9,45.75,45.88,128806.0
2022-04-19 13:40:00,45.88,45.9,45.82,45.9,101712.0,45.88,45.9,45.82,45.9,101712.0
2022-04-19 13:50:00,45.89,45.9,45.77,45.8,160259.0,45.89,45.9,45.77,45.8,160259.0
2022-04-19 14:00:00,45.78,45.82,45.74,45.8,124901.0,45.78,45.82,45.74,45.8,124901.0
2022-04-19 14:10:00,45.81,45.82,45.56,45.58,159366.0,45.81,45.82,45.56,45.58,159366.0
2022-04-19 14:20:00,45.57,45.71,45.56,45.7,153422.0,45.57,45.71,45.56,45.7,153422.0
2022-04-19 14:30:00,45.7,45.77,45.64,45.75,122645.0,45.7,45.77,45.64,45.75,122645.0
2022-04-19 14:40:00,45.76,45.9,45.75,45.88,236332.0,45.76,45.9,45.75,45.88,236332.0
2022-04-19 14:50:00,45.88,45.96,45.8,45.92,157697.0,45.88,45.96,45.8,45.92,157697.0
2022-04-19 15:00:00,45.93,46.01,45.88,46.0,192118.0,45.93,46.01,45.88,46.0,192118.0
2022-04-19 15:10:00,46.0,46.14,45.97,46.03,333689.0,46.0,46.14,45.97,46.03,333689.0
2022-04-19 15:20:00,46.04,46.08,45.98,46.02,264987.0,46.04,46.08,45.98,46.02,264987.0
2022-04-19 15:30:00,46.03,46.07,45.95,46.03,325923.0,46.03,46.07,45.95,46.03,325923.0
2022-04-19 15:40:00,46.03,46.11,45.97,46.07,402990.0,46.03,46.11,45.97,46.07,402990.0
2022-04-19 15:50:00,46.07,46.14,45.88,45.93,997127.0,46.07,46.14,45.88,45.93,997127.0
2022-04-20 09:30:00,46.37,46.83,46.11,46.6,640879.0,46.37,46.83,46.11,46.6,640879.0
2022-04-20 09:40:00,46.62,46.69,45.75,46.33,763074.0,46.62,46.69,45.75,46.33,763074.0
2022-04-20 09:50:00,46.28,46.37,46.09,46.21,360911.0,46.28,46.37,46.09,46.21,360911.0
2022-04-20 10:00:00,46.22,46.31,45.89,46.11,391509.0,46.22,46.31,45.89,46.11,391509.0
2022-04-20 10:10:00,46.09,46.38,46.01,46.34,328917.0,46.09,46.38,46.01,46.34,328917.0
2022-04-20 10:20:00,46.35,46.46,46.15,46.35,442665.0,46.35,46.46,46.15,46.35,442665.0
2022-04-20 10:30:00,46.36,46.6,46.18,46.54,288132.0,46.36,46.6,46.18,46.54,288132.0
2022-04-20 10:40:00,46.57,46.81,46.55,46.76,229338.0,46.57,46.81,46.55,46.76,229338.0
2022-04-20 10:50:00,46.76,46.86,46.58,46.59,325020.0,46.76,46.86,46.58,46.59,325020.0
2022-04-20 11:00:00,46.59,46.67,46.47,46.47,168295.0,46.59,46.67,46.47,46.47,168295.0
2022-04-20 11:10:00,46.48,46.56,46.39,46.41,134460.0,46.48,46.56,46.39,46.41,134460.0
2022-04-20 11:20:00,46.4,46.48,46.35,46.46,108819.0,46.4,46.48,46.35,46.46,108819.0
2022-04-20 11:30:00,46.46,46.65,46.43,46.62,101986.0,46.46,46.65,46.43,46.62,101986.0
2022-04-20 11:40:00,46.61,46.69,46.51,46.52,154558.0,46.61,46.69,46.51,46.52,154558.0
2022-04-20 11:50:00,46.53,46.63,46.42,46.6,237195.0,46.53,46.63,46.42,46.6,237195.0
2022-04-20 12:00:00,46.63,46.73,46.61,46.66,179520.0,46.63,46.73,46.61,46.66,179520.0
2022-04-20 12:10:00,46.66,46.67,46.51,46.56,156320.0,46.66,46.67,46.51,46.56,156320.0
2022-04-20 12:20:00,46.56,46.57,46.43,46.45,128632.0,46.56,46.57,46.43,46.45,128632.0
2022-04-20 12:30:00,46.45,46.6,46.45,46.51,149876.0,46.45,46.6,46.45,46.51,149876.0
2022-04-20 12:40:00,46.51,46.63,46.46,46.62,191078.0,46.51,46.63,46.46,46.62,191078.0
2022-04-20 12:50:00,46.62,46.72,46.58,46.63,211647.0,46.62,46.72,46.58,46.63,211647.0
2022-04-20 13:00:00,46.63,46.85,46.6,46.77,356206.0,46.63,46.85,46.6,46.77,356206.0
2022-04-20 13:10:00,46.76,46.87,46.7,46.77,208671.0,46.76,46.87,46.7,46.77,208671.0
2022-04-20 13:20:00,46.73,46.84,46.65,46.75,286295.0,46.73,46.84,46.65,46.75,286295.0
2022-04-20 13:30:00,46.74,46.85,46.69,46.74,222897.0,46.74,46.85,46.69,46.74,222897.0
2022-04-20 13:40:00,46.74,46.88,46.72,46.82,205220.0,46.74,46.88,46.72,46.82,205220.0
2022-04-20 13:50:00,46.82,46.82,46.57,46.63,314826.0,46.82,46.82,46.57,46.63,314826.0
2022-04-20 14:00:00,46.61,46.64,46.51,46.57,210272.0,46.61,46.64,46.51,46.57,210272.0
2022-04-20 14:10:00,46.57,46.58,46.32,46.38,280509.0,46.57,46.58,46.32,46.38,280509.0
2022-04-20 14:20:00,46.38,46.5,46.36,46.47,267060.0,46.38,46.5,46.36,46.47,267060.0
2022-04-20 14:30:00,46.47,46.59,46.43,46.45,329052.0,46.47,46.59,46.43,46.45,329052.0
2022-04-20 14:40:00,46.45,46.65,46.44,46.62,501151.0,46.45,46.65,46.44,46.62,501151.0
2022-04-20 14:50:00,46.62,46.67,46.51,46.58,449693.0,46.62,46.67,46.51,46.58,449693.0
2022-04-20 15:00:00,46.57,46.79,46.56,46.64,461338.0,46.57,46.79,46.56,46.64,461338.0
2022-04-20 15:10:00,46.62,46.94,46.6,46.9,839559.0,46.62,46.94,46.6,46.9,839559.0
2022-04-20 15:20:00,46.91,46.94,46.71,46.76,672297.0,46.91,46.94,46.71,46.76,672297.0
2022-04-20 15:30:00,46.75,46.75,46.59,46.61,544651.0,46.75,46.75,46.59,46.61,544651.0
2022-04-20 15:40:00,46.61,46.75,46.56,46.67,481733.0,46.61,46.75,46.56,46.67,481733.0
2022-04-20 15:50:00,46.68,46.72,46.44,46.52,1099980.0,46.68,46.72,46.44,46.52,1099980.0
2022-04-21 09:30:00,50.44,51.75,50.23,51.5,5683392.0,50.44,51.75,50.23,51.5,5683392.0
2022-04-21 09:40:00,51.51,52.1,51.46,51.62,2745115.0,51.51,52.1,51.46,51.62,2745115.0
2022-04-21 09:50:00,51.63,51.8,51.45,51.56,1341343.0,51.63,51.8,51.45,51.56,1341343.0
2022-04-21 10:00:00,51.55,52.12,51.44,51.95,2402173.0,51.55,52.12,51.44,51.95,2402173.0
2022-04-21 10:10:00,51.94,52.2,51.87,51.96,1646004.0,51.94,52.2,51.87,51.96,1646004.0
2022-04-21 10:20:00,51.96,52.0,51.67,51.8,1072919.0,51.96,52.0,51.67,51.8,1072919.0
2022-04-21 10:30:00,51.8,52.26,51.77,52.11,1240340.0,51.8,52.26,51.77,52.11,1240340.0
2022-04-21 10:40:00,52.11,52.3,52.02,52.11,1094339.0,52.11,52.3,52.02,52.11,1094339.0
2022-04-21 10:50:00,52.11,52.25,51.83,51.91,1000235.0,52.11,52.25,51.83,51.91,1000235.0
2022-04-21 11:00:00,51.91,52.09,51.72,51.92,831910.0,51.91,52.09,51.72,51.92,831910.0
2022-04-21 11:10:00,51.92,52.3,51.85,52.27,827918.0,51.92,52.3,51.85,52.27,827918.0
2022-04-21 11:20:00,52.27,52.46,52.22,52.35,796550.0,52.27,52.46,52.22,52.35,796550.0
2022-04-21 11:30:00,52.35,52.45,52.14,52.38,643686.0,52.35,52.45,52.14,52.38,643686.0
2022-04-21 11:40:00,52.38,52.43,52.2,52.33,426635.0,52.38,52.43,52.2,52.33,426635.0
2022-04-21 11:50:00,52.32,52.4,51.94,51.98,614205.0,52.32,52.4,51.94,51.98,614205.0
2022-04-21 12:00:00,51.98,52.0,51.63,51.78,869844.0,51.98,52.0,51.63,51.78,869844.0
2022-04-21 12:10:00,51.78,51.96,51.69,51.89,528564.0,51.78,51.96,51.69,51.89,528564.0
2022-04-21 12:20:00,51.88,51.91,51.38,51.38,716101.0,51.88,51.91,51.38,51.38,716101.0
2022-04-21 12:30:00,51.39,51.47,51.09,51.18,759166.0,51.39,51.47,51.09,51.18,759166.0
2022-04-21 12:40:00,51.19,51.48,51.18,51.41,438985.0,51.19,51.48,51.18,51.41,438985.0
2022-04-21 12:50:00,51.41,51.6,51.2,51.54,403697.0,51.41,51.6,51.2,51.54,403697.0
2022-04-21 13:00:00,51.54,51.63,51.34,51.62,404551.0,51.54,51.63,51.34,51.62,404551.0
2022-04-21 13:10:00,51.63,51.66,51.18,51.22,402565.0,51.63,51.66,51.18,51.22,402565.0
2022-04-21 13:20:00,51.21,51.82,51.2,51.75,657512.0,51.21,51.82,51.2,51.75,657512.0
2022-04-21 13:30:00,51.75,51.82,51.61,51.71,318116.0,51.75,51.82,51.61,51.71,318116.0
2022-04-21 13:40:00,51.7,51.9,51.68,51.88,377386.0,51.7,51.9,51.68,51.88,377386.0
2022-04-21 13:50:00,51.88,51.92,51.73,51.89,325500.0,51.88,51.92,51.73,51.89,325500.0
2022-04-21 14:00:00,51.88,51.88,51.49,51.53,446798.0,51.88,51.88,51.49,51.53,446798.0
2022-04-21 14:10:00,51.52,51.58,51.35,51.38,472198.0,51.52,51.58,51.35,51.38,472198.0
2022-04-21 14:20:00,51.37,51.52,51.35,51.41,333230.0,51.37,51.52,51.35,51.41,333230.0
2022-04-21 14:30:00,51.4,51.77,51.31,51.53,421288.0,51.4,51.77,51.31,51.53,421288.0
2022-04-21 14:40:00,51.55,51.65,51.2,51.24,448266.0,51.55,51.65,51.2,51.24,448266.0
2022-04-21 14:50:00,51.24,51.32,50.77,50.91,775153.0,51.24,51.32,50.77,50.91,775153.0
2022-04-21 15:00:00,50.92,50.93,50.46,50.67,632342.0,50.92,50.93,50.46,50.67,632342.0
2022-04-21 15:10:00,50.67,50.85,50.49,50.77,531692.0,50.67,50.85,50.49,50.77,531692.0
2022-04-21 15:20:00,50.78,50.96,50.64,50.92,415715.0,50.78,50.96,50.64,50.92,415715.0
2022-04-21 15:30:00,50.91,50.96,50.64,50.77,542550.0,50.91,50.96,50.64,50.77,542550.0
2022-04-21 15:40:00,50.77,50.83,50.52,50.56,656021.0,50.77,50.83,50.52,50.56,656021.0
2022-04-21 15:50:00,50.55,50.88,50.51,50.85,1307870.0,50.55,50.88,50.51,50.85,1307870.0
2022-04-22 09:30:00,52.01,52.78,51.77,52.39,2482006.0,52.01,52.78,51.77,52.39,2482006.0
2022-04-22 09:40:00,52.41,52.88,52.19,52.8,1224398.0,52.41,52.88,52.19,52.8,1224398.0
2022-04-22 09:50:00,52.81,53.08,52.61,52.89,1334124.0,52.81,53.08,52.61,52.89,1334124.0
2022-04-22 10:00:00,52.9,53.12,52.56,52.71,1140981.0,52.9,53.12,52.56,52.71,1140981.0
2022-04-22 10:10:00,52.7,52.84,52.4,52.72,610014.0,52.7,52.84,52.4,52.72,610014.0
2022-04-22 10:20:00,52.72,52.8,52.37,52.43,500413.0,52.72,52.8,52.37,52.43,500413.0
2022-04-22 10:30:00,52.43,52.58,52.27,52.45,440171.0,52.43,52.58,52.27,52.45,440171.0
2022-04-22 10:40:00,52.44,52.47,51.98,52.16,503157.0,52.44,52.47,51.98,52.16,503157.0
2022-04-22 10:50:00,52.15,52.19,51.85,51.93,411146.0,52.15,52.19,51.85,51.93,411146.0
2022-04-22 11:00:00,51.93,52.65,51.93,52.57,585955.0,51.93,52.65,51.93,52.57,585955.0
2022-04-22 11:10:00,52.56,52.83,52.46,52.74,535016.0,52.56,52.83,52.46,52.74,535016.0
2022-04-22 11:20:00,52.74,52.85,52.57,52.59,374122.0,52.74,52.85,52.57,52.59,374122.0
2022-04-22 11:30:00,52.59,52.67,52.3,52.32,315682.0,52.59,52.67,52.3,52.32,315682.0
2022-04-22 11:40:00,52.32,52.34,52.15,52.31,278507.0,52.32,52.34,52.15,52.31,278507.0
2022-04-22 11:50:00,52.3,52.43,52.13,52.22,266789.0,52.3,52.43,52.13,52.22,266789.0
2022-04-22 12:00:00,52.2,52.39,52.18,52.31,157686.0,52.2,52.39,52.18,52.31,157686.0
2022-04-22 12:10:00,52.31,52.32,52.12,52.27,256017.0,52.31,52.32,52.12,52.27,256017.0
2022-04-22 12:20:00,52.27,52.48,52.25,52.44,254926.0,52.27,52.48,52.25,52.44,254926.0
2022-04-22 12:30:00,52.43,52.72,52.43,52.52,380986.0,52.43,52.72,52.43,52.52,380986.0
2022-04-22 12:40:00,52.53,52.6,52.38,52.45,270288.0,52.53,52.6,52.38,52.45,270288.0
2022-04-22 12:50:00,52.45,52.45,52.04,52.08,270058.0,52.45,52.45,52.04,52.08,270058.0
2022-04-22 13:00:00,52.08,52.12,51.72,51.84,472890.0,52.08,52.12,51.72,51.84,472890.0
2022-04-22 13:10:00,51.83,51.99,51.76,51.98,308195.0,51.83,51.99,51.76,51.98,308195.0
2022-04-22 13:20:00,51.98,51.99,51.54,51.75,477332.0,51.98,51.99,51.54,51.75,477332.0
2022-04-22 13:30:00,51.74,51.89,51.67,51.68,245522.0,51.74,51.89,51.67,51.68,245522.0
2022-04-22 13:40:00,51.68,51.74,51.45,51.45,294745.0,51.68,51.74,51.45,51.45,294745.0
2022-04-22 13:50:00,51.46,51.47,51.12,51.19,490966.0,51.46,51.47,51.12,51.19,490966.0
2022-04-22 14:00:00,51.18,51.33,51.12,51.19,275129.0,51.18,51.33,51.12,51.19,275129.0
2022-04-22 14:10:00,51.18,51.68,51.16,51.65,370918.0,51.18,51.68,51.16,51.65,370918.0
2022-04-22 14:20:00,51.65,51.77,51.51,51.54,236316.0,51.65,51.77,51.51,51.54,236316.0
2022-04-22 14:30:00,51.54,51.66,51.49,51.64,209310.0,51.54,51.66,51.49,51.64,209310.0
2022-04-22 14:40:00,51.63,51.76,51.56,51.61,276657.0,51.63,51.76,51.56,51.61,276657.0
2022-04-22 14:50:00,51.62,51.65,51.49,51.57,267312.0,51.62,51.65,51.49,51.57,267312.0
2022-04-22 15:00:00,51.57,51.6,51.39,51.4,256424.0,51.57,51.6,51.39,51.4,256424.0
2022-04-22 15:10:00,51.4,51.76,51.31,51.72,422060.0,51.4,51.76,51.31,51.72,422060.0
2022-04-22 15:20:00,51.72,51.83,51.68,51.77,279176.0,51.72,51.83,51.68,51.77,279176.0
2022-04-22 15:30:00,51.77,51.93,51.75,51.78,476517.0,51.77,51.93,51.75,51.78,476517.0
2022-04-22 15:40:00,51.79,51.89,51.52,51.55,459002.0,51.79,51.89,51.52,51.55,459002.0
2022-04-22 15:50:00,51.55,51.6,51.39,51.46,1027847.0,51.55,51.6,51.39,51.46,1027847.0
2022-04-25 09:30:00,50.99,51.68,50.69,51.49,1194631.0,50.99,51.68,50.69,51.49,1194631.0
2022-04-25 09:40:00,51.49,51.59,50.3,50.66,1004196.0,51.49,51.59,50.3,50.66,1004196.0
2022-04-25 09:50:00,50.66,50.66,50.08,50.1,564672.0,50.66,50.66,50.08,50.1,564672.0
2022-04-25 10:00:00,50.11,50.25,49.73,50.12,998910.0,50.11,50.25,49.73,50.12,998910.0
2022-04-25 10:10:00,50.11,50.58,50.01,50.58,518986.0,50.11,50.58,50.01,50.58,518986.0
2022-04-25 10:20:00,50.57,50.92,50.36,50.77,413575.0,50.57,50.92,50.36,50.77,413575.0
2022-04-25 10:30:00,50.75,51.1,50.72,50.79,506832.0,50.75,51.1,50.72,50.79,506832.0
2022-04-25 10:40:00,50.79,50.83,50.38,50.75,482114.0,50.79,50.83,50.38,50.75,482114.0
2022-04-25 10:50:00,50.75,50.75,50.29,50.38,291194.0,50.75,50.75,50.29,50.38,291194.0
2022-04-25 11:00:00,50.37,50.69,50.35,50.62,234759.0,50.37,50.69,50.35,50.62,234759.0
2022-04-25 11:10:00,50.62,50.69,50.44,50.62,217610.0,50.62,50.69,50.44,50.62,217610.0
2022-04-25 11:20:00,50.61,51.27,50.6,51.1,435666.0,50.61,51.27,50.6,51.1,435666.0
2022-04-25 11:30:00,51.11,51.17,50.84,51.08,255639.0,51.11,51.17,50.84,51.08,255639.0
2022-04-25 11:40:00,51.07,51.18,50.77,50.77,273081.0,51.07,51.18,50.77,50.77,273081.0
2022-04-25 11:50:00,50.77,50.94,50.73,50.94,200031.0,50.77,50.94,50.73,50.94,200031.0
2022-04-25 12:00:00,50.95,51.18,50.74,51.11,223290.0,50.95,51.18,50.74,51.11,223290.0
2022-04-25 12:10:00,51.11,51.2,51.0,51.07,179401.0,51.11,51.2,51.0,51.07,179401.0
2022-04-25 12:20:00,51.07,51.23,51.04,51.08,138650.0,51.07,51.23,51.04,51.08,138650.0
2022-04-25 12:30:00,51.08,51.19,50.99,51.03,197698.0,51.08,51.19,50.99,51.03,197698.0
2022-04-25 12:40:00,51.03,51.1,50.92,51.07,148914.0,51.03,51.1,50.92,51.07,148914.0
2022-04-25 12:50:00,51.07,51.25,50.91,51.12,324352.0,51.07,51.25,50.91,51.12,324352.0
2022-04-25 13:00:00,51.12,51.39,50.94,51.34,345390.0,51.12,51.39,50.94,51.34,345390.0
2022-04-25 13:10:00,51.35,51.45,51.21,51.24,265309.0,51.35,51.45,51.21,51.24,265309.0
2022-04-25 13:20:00,51.24,51.29,51.08,51.16,121056.0,51.24,51.29,51.08,51.16,121056.0
2022-04-25 13:30:00,51.16,51.23,51.03,51.18,131880.0,51.16,51.23,51.03,51.18,131880.0
2022-04-25 13:40:00,51.18,51.3,51.15,51.29,125370.0,51.18,51.3,51.15,51.29,125370.0
2022-04-25 13:50:00,51.29,51.29,51.09,51.13,132986.0,51.29,51.29,51.09,51.13,132986.0
2022-04-25 14:00:00,51.14,51.32,51.01,51.31,178046.0,51.14,51.32,51.01,51.31,178046.0
2022-04-25 14:10:00,51.32,51.37,51.17,51.33,186549.0,51.32,51.37,51.17,51.33,186549.0
2022-04-25 14:20:00,51.33,51.49,51.29,51.47,180739.0,51.33,51.49,51.29,51.47,180739.0
2022-04-25 14:30:00,51.47,51.58,51.35,51.37,279919.0,51.47,51.58,51.35,51.37,279919.0
2022-04-25 14:40:00,51.36,51.48,51.17,51.45,217000.0,51.36,51.48,51.17,51.45,217000.0
2022-04-25 14:50:00,51.44,51.45,51.07,51.08,207297.0,51.44,51.45,51.07,51.08,207297.0
2022-04-25 15:00:00,51.08,51.1,50.88,50.99,372985.0,51.08,51.1,50.88,50.99,372985.0
2022-04-25 15:10:00,50.98,51.08,50.86,51.06,217927.0,50.98,51.08,50.86,51.06,217927.0
2022-04-25 15:20:00,51.05,51.21,50.99,51.14,219050.0,51.05,51.21,50.99,51.14,219050.0
2022-04-25 15:30:00,51.14,51.37,51.07,51.34,295707.0,51.14,51.37,51.07,51.34,295707.0
2022-04-25 15:40:00,51.35,51.45,51.15,51.19,381177.0,51.35,51.45,51.15,51.19,381177.0
2022-04-25 15:50:00,51.18,51.34,51.09,51.32,786440.0,51.18,51.34,51.09,51.32,786440.0
2022-04-26 09:30:00,50.67,50.9,50.3,50.39,748714.0,50.67,50.9,50.3,50.39,748714.0
2022-04-26 09:40:00,50.37,51.06,50.3,50.74,502039.0,50.37,51.06,50.3,50.74,502039.0
2022-04-26 09:50:00,50.73,50.79,50.5,50.73,333673.0,50.73,50.79,50.5,50.73,333673.0
2022-04-26 10:00:00,50.7,50.99,50.67,50.87,341734.0,50.7,50.99,50.67,50.87,341734.0
2022-04-26 10:10:00,50.84,50.84,50.62,50.76,358720.0,50.84,50.84,50.62,50.76,358720.0
2022-04-26 10:20:00,50.75,50.81,50.39,50.61,357198.0,50.75,50.81,50.39,50.61,357198.0
2022-04-26 10:30:00,50.59,50.69,50.04,50.04,591736.0,50.59,50.69,50.04,50.04,591736.0
2022-04-26 10:40:00,50.05,50.27,49.87,50.23,467352.0,50.05,50.27,49.87,50.23,467352.0
2022-04-26 10:50:00,50.23,50.23,49.81,49.9,332180.0,50.23,50.23,49.81,49.9,332180.0
2022-04-26 11:00:00,49.89,49.89,49.15,49.36,893522.0,49.89,49.89,49.15,49.36,893522.0
2022-04-26 11:10:00,49.37,49.49,49.17,49.17,304715.0,49.37,49.49,49.17,49.17,304715.0
2022-04-26 11:20:00,49.19,49.3,48.97,49.25,561056.0,49.19,49.3,48.97,49.25,561056.0
2022-04-26 11:30:00,49.25,49.3,49.08,49.23,375997.0,49.25,49.3,49.08,49.23,375997.0
2022-04-26 11:40:00,49.23,49.23,49.11,49.22,179318.0,49.23,49.23,49.11,49.22,179318.0
2022-04-26 11:50:00,49.22,49.22,48.68,48.69,365069.0,49.22,49.22,48.68,48.69,365069.0
2022-04-26 12:00:00,48.69,48.92,48.61,48.91,373164.0,48.69,48.92,48.61,48.91,373164.0
2022-04-26 12:10:00,48.91,48.95,48.79,48.85,226916.0,48.91,48.95,48.79,48.85,226916.0
2022-04-26 12:20:00,48.85,49.07,48.85,49.05,259216.0,48.85,49.07,48.85,49.05,259216.0
2022-04-26 12:30:00,49.04,49.22,48.92,49.18,314363.0,49.04,49.22,48.92,49.18,314363.0
2022-04-26 12:40:00,49.18,49.41,49.14,49.37,304069.0,49.18,49.41,49.14,49.37,304069.0
2022-04-26 12:50:00,49.37,49.71,49.32,49.68,272377.0,49.37,49.71,49.32,49.68,272377.0
2022-04-26 13:00:00,49.68,49.68,49.34,49.55,152339.0,49.68,49.68,49.34,49.55,152339.0
2022-04-26 13:10:00,49.55,49.61,49.25,49.28,217014.0,49.55,49.61,49.25,49.28,217014.0
2022-04-26 13:20:00,49.28,49.34,49.2,49.22,178743.0,49.28,49.34,49.2,49.22,178743.0
2022-04-26 13:30:00,49.21,49.27,49.09,49.24,215618.0,49.21,49.27,49.09,49.24,215618.0
2022-04-26 13:40:00,49.25,49.41,49.17,49.3,211544.0,49.25,49.41,49.17,49.3,211544.0
2022-04-26 13:50:00,49.31,49.32,49.14,49.22,150633.0,49.31,49.32,49.14,49.22,150633.0
2022-04-26 14:00:00,49.21,49.41,49.16,49.32,198797.0,49.21,49.41,49.16,49.32,198797.0
2022-04-26 14:10:00,49.32,49.5,49.28,49.36,199077.0,49.32,49.5,49.28,49.36,199077.0
2022-04-26 14:20:00,49.38,49.72,49.37,49.6,214592.0,49.38,49.72,49.37,49.6,214592.0
2022-04-26 14:30:00,49.58,49.79,49.56,49.7,178328.0,49.58,49.79,49.56,49.7,178328.0
2022-04-26 14:40:00,49.68,49.69,49.28,49.31,216007.0,49.68,49.69,49.28,49.31,216007.0
2022-04-26 14:50:00,49.31,49.49,49.28,49.43,127318.0,49.31,49.49,49.28,49.43,127318.0
2022-04-26 15:00:00,49.41,49.45,49.18,49.26,194887.0,49.41,49.45,49.18,49.26,194887.0
2022-04-26 15:10:00,49.26,49.36,49.09,49.14,201757.0,49.26,49.36,49.09,49.14,201757.0
2022-04-26 15:20:00,49.14,49.24,49.01,49.02,286554.0,49.14,49.24,49.01,49.02,286554.0
2022-04-26 15:30:00,49.01,49.07,48.88,49.01,397759.0,49.01,49.07,48.88,49.01,397759.0
2022-04-26 15:40:00,49.02,49.03,48.81,48.84,394401.0,49.02,49.03,48.81,48.84,394401.0
2022-04-26 15:50:00,48.85,49.01,48.73,48.85,1034610.0,48.85,49.01,48.73,48.85,1034610.0
2022-04-27 09:30:00,48.81,49.01,48.36,48.98,505265.0,48.81,49.01,48.36,48.98,505265.0
2022-04-27 09:40:00,48.99,49.5,48.85,49.28,502705.0,48.99,49.5,48.85,49.28,502705.0
2022-04-27 09:50:00,49.26,49.34,48.89,49.12,258573.0,49.26,49.34,48.89,49.12,258573.0
2022-04-27 10:00:00,49.12,49.16,48.52,48.7,289801.0,49.12,49.16,48.52,48.7,289801.0
2022-04-27 10:10:00,48.69,48.7,48.39,48.53,370459.0,48.69,48.7,48.39,48.53,370459.0
2022-04-27 10:20:00,48.53,48.84,48.5,48.51,358809.0,48.53,48.84,48.5,48.51,358809.0
2022-04-27 10:30:00,48.5,48.55,48.18,48.51,551789.0,48.5,48.55,48.18,48.51,551789.0
2022-04-27 10:40:00,48.51,49.21,48.44,49.12,367174.0,48.51,49.21,48.44,49.12,367174.0
2022-04-27 10:50:00,49.12,49.18,48.92,49.15,224635.0,49.12,49.18,48.92,49.15,224635.0
2022-04-27 11:00:00,49.16,49.64,49.15,49.29,526498.0,49.16,49.64,49.15,49.29,526498.0
2022-04-27 11:10:00,49.28,49.62,49.19,49.6,276523.0,49.28,49.62,49.19,49.6,276523.0
2022-04-27 11:20:00,49.62,49.62,49.37,49.54,276351.0,49.62,49.62,49.37,49.54,276351.0
2022-04-27 11:30:00,49.55,49.76,49.55,49.7,277731.0,49.55,49.76,49.55,49.7,277731.0
2022-04-27 11:40:00,49.71,49.8,49.51,49.53,231548.0,49.71,49.8,49.51,49.53,231548.0
2022-04-27 11:50:00,49.54,49.59,49.28,49.59,235312.0,49.54,49.59,49.28,49.59,235312.0
2022-04-27 12:00:00,49.59,49.69,49.47,49.61,209805.0,49.59,49.69,49.47,49.61,209805.0
2022-04-27 12:10:00,49.61,49.8,49.61,49.72,163240.0,49.61,49.8,49.61,49.72,163240.0
2022-04-27 12:20:00,49.72,50.18,49.69,50.17,294576.0,49.72,50.18,49.69,50.17,294576.0
2022-04-27 12:30:00,50.17,50.27,50.06,50.14,308991.0,50.17,50.27,50.06,50.14,308991.0
2022-04-27 12:40:00,50.14,50.23,49.98,50.05,291250.0,50.14,50.23,49.98,50.05,291250.0
2022-04-27 12:50:00,50.06,50.09,49.84,49.87,176339.0,50.06,50.09,49.84,49.87,176339.0
2022-04-27 13:00:00,49.86,50.02,49.63,49.79,255452.0,49.86,50.02,49.63,49.79,255452.0
2022-04-27 13:10:00,49.81,49.85,49.67,49.71,190066.0,49.81,49.85,49.67,49.71,190066.0
2022-04-27 13:20:00,49.71,49.95,49.68,49.95,149263.0,49.71,49.95,49.68,49.95,149263.0
2022-04-27 13:30:00,49.94,49.99,49.76,49.87,143470.0,49.94,49.99,49.76,49.87,143470.0
2022-04-27 13:40:00,49.88,49.95,49.78,49.94,122170.0,49.88,49.95,49.78,49.94,122170.0
2022-04-27 13:50:00,49.95,50.15,49.93,50.11,191398.0,49.95,50.15,49.93,50.11,191398.0
2022-04-27 14:00:00,50.12,50.2,50.02,50.16,137649.0,50.12,50.2,50.02,50.16,137649.0
2022-04-27 14:10:00,50.16,50.37,50.12,50.31,288874.0,50.16,50.37,50.12,50.31,288874.0
2022-04-27 14:20:00,50.3,50.39,50.25,50.28,145174.0,50.3,50.39,50.25,50.28,145174.0
2022-04-27 14:30:00,50.27,50.45,50.25,50.43,179194.0,50.27,50.45,50.25,50.43,179194.0
2022-04-27 14:40:00,50.42,50.51,50.31,50.39,206718.0,50.42,50.51,50.31,50.39,206718.0
2022-04-27 14:50:00,50.39,50.42,50.11,50.19,209790.0,50.39,50.42,50.11,50.19,209790.0
2022-04-27 15:00:00,50.18,50.24,50.05,50.15,214482.0,50.18,50.24,50.05,50.15,214482.0
2022-04-27 15:10:00,50.15,50.28,50.06,50.14,218265.0,50.15,50.28,50.06,50.14,218265.0
2022-04-27 15:20:00,50.14,50.34,50.06,50.22,216208.0,50.14,50.34,50.06,50.22,216208.0
2022-04-27 15:30:00,50.22,50.31,50.1,50.1,332588.0,50.22,50.31,50.1,50.1,332588.0
2022-04-27 15:40:00,50.1,50.38,50.1,50.29,465059.0,50.1,50.38,50.1,50.29,465059.0
2022-04-27 15:50:00,50.29,50.35,50.15,50.28,791364.0,50.29,50.35,50.15,50.28,791364.0
2022-04-28 09:30:00,50.71,51.25,50.67,51.04,828953.0,50.71,51.25,50.67,51.04,828953.0
2022-04-28 09:40:00,51.04,51.21,50.32,50.33,546637.0,51.04,51.21,50.32,50.33,546637.0
2022-04-28 09:50:00,50.35,50.76,50.33,50.59,326369.0,50.35,50.76,50.33,50.59,326369.0
2022-04-28 10:00:00,50.58,50.58,50.13,50.15,352773.0,50.58,50.58,50.13,50.15,352773.0
2022-04-28 10:10:00,50.15,50.41,49.97,50.38,330681.0,50.15,50.41,49.97,50.38,330681.0
2022-04-28 10:20:00,50.38,50.46,50.15,50.2,470660.0,50.38,50.46,50.15,50.2,470660.0
2022-04-28 10:30:00,50.19,50.3,49.93,50.19,356512.0,50.19,50.3,49.93,50.19,356512.0
2022-04-28 10:40:00,50.18,50.43,50.04,50.3,326766.0,50.18,50.43,50.04,50.3,326766.0
2022-04-28 10:50:00,50.3,50.5,50.11,50.38,233708.0,50.3,50.5,50.11,50.38,233708.0
2022-04-28 11:00:00,50.4,50.66,50.26,50.64,317214.0,50.4,50.66,50.26,50.64,317214.0
2022-04-28 11:10:00,50.63,50.73,50.54,50.67,212173.0,50.63,50.73,50.54,50.67,212173.0
2022-04-28 11:20:00,50.67,50.7,50.51,50.51,201772.0,50.67,50.7,50.51,50.51,201772.0
2022-04-28 11:30:00,50.51,50.58,50.3,50.34,167755.0,50.51,50.58,50.3,50.34,167755.0
2022-04-28 11:40:00,50.33,50.54,50.32,50.52,154799.0,50.33,50.54,50.32,50.52,154799.0
2022-04-28 11:50:00,50.53,50.54,50.38,50.41,139241.0,50.53,50.54,50.38,50.41,139241.0
2022-04-28 12:00:00,50.41,50.48,50.26,50.28,158116.0,50.41,50.48,50.26,50.28,158116.0
2022-04-28 12:10:00,50.28,50.48,50.28,50.42,119712.0,50.28,50.48,50.28,50.42,119712.0
2022-04-28 12:20:00,50.42,50.69,50.4,50.67,152518.0,50.42,50.69,50.4,50.67,152518.0
2022-04-28 12:30:00,50.67,50.85,50.65,50.84,134620.0,50.67,50.85,50.65,50.84,134620.0
2022-04-28 12:40:00,50.85,51.3,50.84,51.15,290975.0,50.85,51.3,50.84,51.15,290975.0
2022-04-28 12:50:00,51.15,51.16,51.01,51.12,193863.0,51.15,51.16,51.01,51.12,193863.0
2022-04-28 13:00:00,51.11,51.23,51.02,51.22,202608.0,51.11,51.23,51.02,51.22,202608.0
2022-04-28 13:10:00,51.2,51.36,51.14,51.25,332245.0,51.2,51.36,51.14,51.25,332245.0
2022-04-28 13:20:00,51.25,51.32,51.12,51.29,213364.0,51.25,51.32,51.12,51.29,213364.0
2022-04-28 13:30:00,51.29,51.53,51.2,51.49,337321.0,51.29,51.53,51.2,51.49,337321.0
2022-04-28 13:40:00,51.49,51.66,51.28,51.65,309774.0,51.49,51.66,51.28,51.65,309774.0
2022-04-28 13:50:00,51.66,51.69,51.38,51.49,218477.0,51.66,51.69,51.38,51.49,218477.0
2022-04-28 14:00:00,51.49,51.63,51.48,51.52,198678.0,51.49,51.63,51.48,51.52,198678.0
2022-04-28 14:10:00,51.53,51.69,51.5,51.65,131076.0,51.53,51.69,51.5,51.65,131076.0
2022-04-28 14:20:00,51.64,51.69,51.56,51.62,161430.0,51.64,51.69,51.56,51.62,161430.0
2022-04-28 14:30:00,51.63,51.74,51.62,51.72,200243.0,51.63,51.74,51.62,51.72,200243.0
2022-04-28 14:40:00,51.71,51.91,51.7,51.9,232884.0,51.71,51.91,51.7,51.9,232884.0
2022-04-28 14:50:00,51.89,51.94,51.7,51.86,193938.0,51.89,51.94,51.7,51.86,193938.0
2022-04-28 15:00:00,51.86,51.88,51.77,51.84,189298.0,51.86,51.88,51.77,51.84,189298.0
2022-04-28 15:10:00,51.84,51.95,51.71,51.93,221849.0,51.84,51.95,51.71,51.93,221849.0
2022-04-28 15:20:00,51.94,51.96,51.75,51.76,175859.0,51.94,51.96,51.75,51.76,175859.0
2022-04-28 15:30:00,51.75,51.84,51.72,51.78,232836.0,51.75,51.84,51.72,51.78,232836.0
2022-04-28 15:40:00,51.76,51.86,51.63,51.66,348107.0,51.76,51.86,51.63,51.66,348107.0
2022-04-28 15:50:00,51.67,51.83,51.63,51.81,770369.0,51.67,51.83,51.63,51.81,770369.0
2022-04-29 09:30:00,51.39,52.48,51.37,52.4,577162.0,51.39,52.48,51.37,52.4,577162.0
2022-04-29 09:40:00,52.45,52.48,52.07,52.09,472731.0,52.45,52.48,52.07,52.09,472731.0
2022-04-29 09:50:00,52.1,52.35,51.89,52.25,372032.0,52.1,52.35,51.89,52.25,372032.0
2022-04-29 10:00:00,52.24,52.29,51.93,52.13,280966.0,52.24,52.29,51.93,52.13,280966.0
2022-04-29 10:10:00,52.12,52.16,51.71,51.85,372335.0,52.12,52.16,51.71,51.85,372335.0
2022-04-29 10:20:00,51.85,51.87,51.63,51.67,292304.0,51.85,51.87,51.63,51.67,292304.0
2022-04-29 10:30:00,51.66,51.87,51.59,51.64,223641.0,51.66,51.87,51.59,51.64,223641.0
2022-04-29 10:40:00,51.63,51.79,51.53,51.57,207409.0,51.63,51.79,51.53,51.57,207409.0
2022-04-29 10:50:00,51.56,51.91,51.51,51.89,174578.0,51.56,51.91,51.51,51.89,174578.0
2022-04-29 11:00:00,51.89,52.1,51.82,51.88,184221.0,51.89,52.1,51.82,51.88,184221.0
2022-04-29 11:10:00,51.88,51.92,51.72,51.79,187603.0,51.88,51.92,51.72,51.79,187603.0
2022-04-29 11:20:00,51.8,51.99,51.74,51.93,143153.0,51.8,51.99,51.74,51.93,143153.0
2022-04-29 11:30:00,51.92,52.1,51.9,52.0,132078.0,51.92,52.1,51.9,52.0,132078.0
2022-04-29 11:40:00,52.0,52.27,51.98,52.02,176784.0,52.0,52.27,51.98,52.02,176784.0
2022-04-29 11:50:00,52.03,52.08,51.89,51.95,110826.0,52.03,52.08,51.89,51.95,110826.0
2022-04-29 12:00:00,51.94,51.95,51.73,51.75,142282.0,51.94,51.95,51.73,51.75,142282.0
2022-04-29 12:10:00,51.75,51.81,51.65,51.71,93296.0,51.75,51.81,51.65,51.71,93296.0
2022-04-29 12:20:00,51.7,51.77,51.6,51.63,119464.0,51.7,51.77,51.6,51.63,119464.0
2022-04-29 12:30:00,51.62,51.64,51.53,51.55,73848.0,51.62,51.64,51.53,51.55,73848.0
2022-04-29 12:40:00,51.55,51.57,51.41,51.45,117116.0,51.55,51.57,51.41,51.45,117116.0
2022-04-29 12:50:00,51.45,51.47,51.36,51.43,94619.0,51.45,51.47,51.36,51.43,94619.0
2022-04-29 13:00:00,51.42,51.57,51.4,51.4,106727.0,51.42,51.57,51.4,51.4,106727.0
2022-04-29 13:10:00,51.38,51.47,51.32,51.42,157720.0,51.38,51.47,51.32,51.42,157720.0
2022-04-29 13:20:00,51.42,51.57,51.37,51.44,126001.0,51.42,51.57,51.37,51.44,126001.0
2022-04-29 13:30:00,51.44,51.67,51.44,51.47,191531.0,51.44,51.67,51.44,51.47,191531.0
2022-04-29 13:40:00,51.47,51.62,51.41,51.5,145811.0,51.47,51.62,51.41,51.5,145811.0
2022-04-29 13:50:00,51.5,51.62,51.46,51.58,94733.0,51.5,51.62,51.46,51.58,94733.0
2022-04-29 14:00:00,51.57,51.75,51.5,51.64,152729.0,51.57,51.75,51.5,51.64,152729.0
2022-04-29 14:10:00,51.64,51.71,51.57,51.6,156091.0,51.64,51.71,51.57,51.6,156091.0
2022-04-29 14:20:00,51.61,51.69,51.43,51.69,191724.0,51.61,51.69,51.43,51.69,191724.0
2022-04-29 14:30:00,51.69,51.87,51.66,51.66,160811.0,51.69,51.87,51.66,51.66,160811.0
2022-04-29 14:40:00,51.66,51.72,51.35,51.35,167757.0,51.66,51.72,51.35,51.35,167757.0
2022-04-29 14:50:00,51.36,51.52,51.27,51.49,192550.0,51.36,51.52,51.27,51.49,192550.0
2022-04-29 15:00:00,51.49,51.51,51.36,51.4,104600.0,51.49,51.51,51.36,51.4,104600.0
2022-04-29 15:10:00,51.39,51.42,51.16,51.32,244608.0,51.39,51.42,51.16,51.32,244608.0
2022-04-29 15:20:00,51.33,51.33,51.13,51.13,130934.0,51.33,51.33,51.13,51.13,130934.0
2022-04-29 15:30:00,51.13,51.18,50.98,51.0,316233.0,51.13,51.18,50.98,51.0,316233.0
2022-04-29 15:40:00,51.0,51.09,50.7,50.7,497041.0,51.0,51.09,50.7,50.7,497041.0
2022-04-29 15:50:00,50.7,50.73,50.31,50.51,1071533.0,50.7,50.73,50.31,50.51,1071533.0
2022-05-02 09:30:00,50.49,50.55,49.16,49.26,736783.0,50.49,50.55,49.16,49.26,736783.0
2022-05-02 09:40:00,49.31,50.42,49.01,50.29,636480.0,49.31,50.42,49.01,50.29,636480.0
2022-05-02 09:50:00,50.29,50.83,50.17,50.45,409766.0,50.29,50.83,50.17,50.45,409766.0
2022-05-02 10:00:00,50.46,50.61,49.72,49.81,499461.0,50.46,50.61,49.72,49.81,499461.0
2022-05-02 10:10:00,49.79,49.94,49.62,49.81,293183.0,49.79,49.94,49.62,49.81,293183.0
2022-05-02 10:20:00,49.81,50.19,49.66,50.1,287877.0,49.81,50.19,49.66,50.1,287877.0
2022-05-02 10:30:00,50.11,50.41,50.04,50.14,274347.0,50.11,50.41,50.04,50.14,274347.0
2022-05-02 10:40:00,50.16,50.39,49.85,49.92,258577.0,50.16,50.39,49.85,49.92,258577.0
2022-05-02 10:50:00,49.93,50.11,49.78,49.83,195838.0,49.93,50.11,49.78,49.83,195838.0
2022-05-02 11:00:00,49.83,49.84,49.48,49.67,272858.0,49.83,49.84,49.48,49.67,272858.0
2022-05-02 11:10:00,49.68,49.83,49.43,49.57,201009.0,49.68,49.83,49.43,49.57,201009.0
2022-05-02 11:20:00,49.55,49.72,49.45,49.51,314755.0,49.55,49.72,49.45,49.51,314755.0
2022-05-02 11:30:00,49.5,49.66,49.36,49.43,225743.0,49.5,49.66,49.36,49.43,225743.0
2022-05-02 11:40:00,49.42,49.59,49.39,49.54,217581.0,49.42,49.59,49.39,49.54,217581.0
2022-05-02 11:50:00,49.53,49.7,49.48,49.66,156770.0,49.53,49.7,49.48,49.66,156770.0
2022-05-02 12:00:00,49.67,49.76,49.25,49.46,211695.0,49.67,49.76,49.25,49.46,211695.0
2022-05-02 12:10:00,49.46,49.73,49.45,49.73,182968.0,49.46,49.73,49.45,49.73,182968.0
2022-05-02 12:20:00,49.72,49.82,49.58,49.68,144609.0,49.72,49.82,49.58,49.68,144609.0
2022-05-02 12:30:00,49.69,49.72,49.54,49.58,133310.0,49.69,49.72,49.54,49.58,133310.0
2022-05-02 12:40:00,49.58,49.64,49.32,49.33,129442.0,49.58,49.64,49.32,49.33,129442.0
2022-05-02 12:50:00,49.31,49.41,49.18,49.22,309066.0,49.31,49.41,49.18,49.22,309066.0
2022-05-02 13:00:00,49.23,49.46,49.18,49.37,293705.0,49.23,49.46,49.18,49.37,293705.0
2022-05-02 13:10:00,49.36,49.52,49.2,49.22,163025.0,49.36,49.52,49.2,49.22,163025.0
2022-05-02 13:20:00,49.22,49.22,49.03,49.14,193021.0,49.22,49.22,49.03,49.14,193021.0
2022-05-02 13:30:00,49.1,49.22,48.98,49.04,205567.0,49.1,49.22,48.98,49.04,205567.0
2022-05-02 13:40:00,49.02,49.09,48.86,48.93,206341.0,49.02,49.09,48.86,48.93,206341.0
2022-05-02 13:50:00,48.92,49.18,48.89,49.17,165644.0,48.92,49.18,48.89,49.17,165644.0
2022-05-02 14:00:00,49.17,49.26,48.99,49.01,177677.0,49.17,49.26,48.99,49.01,177677.0
2022-05-02 14:10:00,49.02,49.09,48.7,48.75,212008.0,49.02,49.09,48.7,48.75,212008.0
2022-05-02 14:20:00,48.74,49.02,48.7,48.96,156858.0,48.74,49.02,48.7,48.96,156858.0
2022-05-02 14:30:00,48.96,49.11,48.94,49.03,203496.0,48.96,49.11,48.94,49.03,203496.0
2022-05-02 14:40:00,49.03,49.26,48.89,49.25,217690.0,49.03,49.26,48.89,49.25,217690.0
2022-05-02 14:50:00,49.24,49.4,49.15,49.26,205297.0,49.24,49.4,49.15,49.26,205297.0
2022-05-02 15:00:00,49.26,49.55,49.26,49.5,227437.0,49.26,49.55,49.26,49.5,227437.0
2022-05-02 15:10:00,49.51,49.68,49.48,49.62,232365.0,49.51,49.68,49.48,49.62,232365.0
2022-05-02 15:20:00,49.64,49.84,49.63,49.81,194225.0,49.64,49.84,49.63,49.81,194225.0
2022-05-02 15:30:00,49.8,49.99,49.8,49.91,325739.0,49.8,49.99,49.8,49.91,325739.0
2022-05-02 15:40:00,49.91,50.07,49.8,50.07,518859.0,49.91,50.07,49.8,50.07,518859.0
2022-05-02 15:50:00,50.07,50.26,50.04,50.2,701281.0,50.07,50.26,50.04,50.2,701281.0
2022-05-03 09:30:00,50.39,51.18,50.37,50.55,651159.0,50.39,51.18,50.37,50.55,651159.0
2022-05-03 09:40:00,50.55,50.65,50.13,50.14,399573.0,50.55,50.65,50.13,50.14,399573.0
2022-05-03 09:50:00,50.14,50.5,50.06,50.5,302763.0,50.14,50.5,50.06,50.5,302763.0
2022-05-03 10:00:00,50.5,50.75,50.18,50.18,280037.0,50.5,50.75,50.18,50.18,280037.0
2022-05-03 10:10:00,50.16,50.18,49.65,49.8,338891.0,50.16,50.18,49.65,49.8,338891.0
2022-05-03 10:20:00,49.79,50.27,49.79,50.24,242379.0,49.79,50.27,49.79,50.24,242379.0
2022-05-03 10:30:00,50.24,50.55,50.18,50.2,258271.0,50.24,50.55,50.18,50.2,258271.0
2022-05-03 10:40:00,50.21,50.26,50.08,50.13,186013.0,50.21,50.26,50.08,50.13,186013.0
2022-05-03 10:50:00,50.12,50.52,50.03,50.45,220854.0,50.12,50.52,50.03,50.45,220854.0
2022-05-03 11:00:00,50.45,50.82,50.33,50.76,314423.0,50.45,50.82,50.33,50.76,314423.0
2022-05-03 11:10:00,50.76,50.99,50.58,50.98,291887.0,50.76,50.99,50.58,50.98,291887.0
2022-05-03 11:20:00,50.98,51.21,50.98,51.13,314379.0,50.98,51.21,50.98,51.13,314379.0
2022-05-03 11:30:00,51.13,51.4,51.1,51.22,261453.0,51.13,51.4,51.1,51.22,261453.0
2022-05-03 11:40:00,51.21,51.36,51.16,51.21,240568.0,51.21,51.36,51.16,51.21,240568.0
2022-05-03 11:50:00,51.22,51.33,51.17,51.22,188838.0,51.22,51.33,51.17,51.22,188838.0
2022-05-03 12:00:00,51.21,51.24,50.92,51.0,215348.0,51.21,51.24,50.92,51.0,215348.0
2022-05-03 12:10:00,51.0,51.3,50.96,51.29,206074.0,51.0,51.3,50.96,51.29,206074.0
2022-05-03 12:20:00,51.3,51.37,51.05,51.06,235138.0,51.3,51.37,51.05,51.06,235138.0
2022-05-03 12:30:00,51.05,51.13,50.92,50.99,253070.0,51.05,51.13,50.92,50.99,253070.0
2022-05-03 12:40:00,51.0,51.25,50.96,51.18,181725.0,51.0,51.25,50.96,51.18,181725.0
2022-05-03 12:50:00,51.18,51.22,51.07,51.17,149042.0,51.18,51.22,51.07,51.17,149042.0
2022-05-03 13:00:00,51.17,51.4,51.17,51.3,192662.0,51.17,51.4,51.17,51.3,192662.0
2022-05-03 13:10:00,51.29,51.53,51.25,51.45,191134.0,51.29,51.53,51.25,51.45,191134.0
2022-05-03 13:20:00,51.46,51.54,51.36,51.4,169530.0,51.46,51.54,51.36,51.4,169530.0
2022-05-03 13:30:00,51.41,51.75,51.39,51.73,347529.0,51.41,51.75,51.39,51.73,347529.0
2022-05-03 13:40:00,51.73,51.79,51.63,51.65,231834.0,51.73,51.79,51.63,51.65,231834.0
2022-05-03 13:50:00,51.64,51.67,51.5,51.57,155230.0,51.64,51.67,51.5,51.57,155230.0
2022-05-03 14:00:00,51.56,51.6,51.35,51.47,233323.0,51.56,51.6,51.35,51.47,233323.0
2022-05-03 14:10:00,51.46,51.46,51.2,51.25,190830.0,51.46,51.46,51.2,51.25,190830.0
2022-05-03 14:20:00,51.25,51.31,51.15,51.21,147048.0,51.25,51.31,51.15,51.21,147048.0
2022-05-03 14:30:00,51.22,51.46,51.14,51.26,184592.0,51.22,51.46,51.14,51.26,184592.0
2022-05-03 14:40:00,51.26,51.44,51.02,51.41,222964.0,51.26,51.44,51.02,51.41,222964.0
2022-05-03 14:50:00,51.4,51.79,51.38,51.78,267014.0,51.4,51.79,51.38,51.78,267014.0
2022-05-03 15:00:00,51.79,51.8,51.6,51.65,208559.0,51.79,51.8,51.6,51.65,208559.0
2022-05-03 15:10:00,51.66,51.78,51.49,51.52,276883.0,51.66,51.78,51.49,51.52,276883.0
2022-05-03 15:20:00,51.53,51.64,51.43,51.57,326074.0,51.53,51.64,51.43,51.57,326074.0
2022-05-03 15:30:00,51.56,51.65,51.41,51.48,229137.0,51.56,51.65,51.41,51.48,229137.0
2022-05-03 15:40:00,51.47,51.53,51.3,51.45,271287.0,51.47,51.53,51.3,51.45,271287.0
2022-05-03 15:50:00,51.45,51.57,51.36,51.38,574219.0,51.45,51.57,51.36,51.38,574219.0
2022-05-04 09:30:00,51.01,51.44,50.5,51.38,540938.0,51.01,51.44,50.5,51.38,540938.0
2022-05-04 09:40:00,51.38,52.13,51.27,52.0,514457.0,51.38,52.13,51.27,52.0,514457.0
2022-05-04 09:50:00,51.99,52.09,51.5,51.51,360867.0,51.99,52.09,51.5,51.51,360867.0
2022-05-04 10:00:00,51.51,51.6,51.12,51.23,426673.0,51.51,51.6,51.12,51.23,426673.0
2022-05-04 10:10:00,51.23,51.37,51.04,51.22,428361.0,51.23,51.37,51.04,51.22,428361.0
2022-05-04 10:20:00,51.22,51.48,51.19,51.29,177385.0,51.22,51.48,51.19,51.29,177385.0
2022-05-04 10:30:00,51.29,51.3,50.94,51.05,174699.0,51.29,51.3,50.94,51.05,174699.0
2022-05-04 10:40:00,51.05,51.38,51.02,51.3,147031.0,51.05,51.38,51.02,51.3,147031.0
2022-05-04 10:50:00,51.29,51.37,51.16,51.31,171320.0,51.29,51.37,51.16,51.31,171320.0
2022-05-04 11:00:00,51.31,51.4,51.16,51.18,195409.0,51.31,51.4,51.16,51.18,195409.0
2022-05-04 11:10:00,51.19,51.21,50.91,50.99,184009.0,51.19,51.21,50.91,50.99,184009.0
2022-05-04 11:20:00,50.98,51.0,50.69,50.75,138235.0,50.98,51.0,50.69,50.75,138235.0
2022-05-04 11:30:00,50.72,50.75,50.48,50.54,210652.0,50.72,50.75,50.48,50.54,210652.0
2022-05-04 11:40:00,50.54,50.68,50.44,50.64,182538.0,50.54,50.68,50.44,50.64,182538.0
2022-05-04 11:50:00,50.63,50.7,50.48,50.54,129098.0,50.63,50.7,50.48,50.54,129098.0
2022-05-04 12:00:00,50.54,50.64,50.53,50.59,55206.0,50.54,50.64,50.53,50.59,55206.0
2022-05-04 12:10:00,50.6,50.6,50.42,50.54,138426.0,50.6,50.6,50.42,50.54,138426.0
2022-05-04 12:20:00,50.54,50.75,50.52,50.66,202332.0,50.54,50.75,50.52,50.66,202332.0
2022-05-04 12:30:00,50.66,50.75,50.59,50.73,179412.0,50.66,50.75,50.59,50.73,179412.0
2022-05-04 12:40:00,50.74,50.75,50.52,50.55,175385.0,50.74,50.75,50.52,50.55,175385.0
2022-05-04 12:50:00,50.53,50.65,50.5,50.61,137010.0,50.53,50.65,50.5,50.61,137010.0
2022-05-04 13:00:00,50.63,50.74,50.56,50.56,117522.0,50.63,50.74,50.56,50.56,117522.0
2022-05-04 13:10:00,50.56,50.61,50.45,50.55,146536.0,50.56,50.61,50.45,50.55,146536.0
2022-05-04 13:20:00,50.54,50.58,50.43,50.46,138964.0,50.54,50.58,50.43,50.46,138964.0
2022-05-04 13:30:00,50.47,50.51,50.38,50.4,116631.0,50.47,50.51,50.38,50.4,116631.0
2022-05-04 13:40:00,50.39,50.45,50.33,50.34,180143.0,50.39,50.45,50.33,50.34,180143.0
2022-05-04 13:50:00,50.33,50.57,50.32,50.51,190084.0,50.33,50.57,50.32,50.51,190084.0
2022-05-04 14:00:00,50.48,50.89,50.26,50.44,504762.0,50.48,50.89,50.26,50.44,504762.0
2022-05-04 14:10:00,50.48,50.7,50.35,50.49,216409.0,50.48,50.7,50.35,50.49,216409.0
2022-05-04 14:20:00,50.47,51.0,50.28,50.9,268184.0,50.47,51.0,50.28,50.9,268184.0
2022-05-04 14:30:00,50.94,50.98,50.07,50.42,372421.0,50.94,50.98,50.07,50.42,372421.0
2022-05-04 14:40:00,50.42,51.34,50.31,51.1,482510.0,50.42,51.34,50.31,51.1,482510.0
2022-05-04 14:50:00,51.1,51.43,50.91,51.33,302038.0,51.1,51.43,50.91,51.33,302038.0
2022-05-04 15:00:00,51.34,51.49,51.27,51.43,267927.0,51.34,51.49,51.27,51.43,267927.0
2022-05-04 15:10:00,51.43,51.64,51.38,51.43,490964.0,51.43,51.64,51.38,51.43,490964.0
2022-05-04 15:20:00,51.42,51.9,51.41,51.85,290508.0,51.42,51.9,51.41,51.85,290508.0
2022-05-04 15:30:00,51.86,51.93,51.78,51.79,301503.0,51.86,51.93,51.78,51.79,301503.0
2022-05-04 15:40:00,51.79,51.92,51.67,51.91,517164.0,51.79,51.92,51.67,51.91,517164.0
2022-05-04 15:50:00,51.92,51.97,51.78,51.9,724810.0,51.92,51.97,51.78,51.9,724810.0
2022-05-05 09:30:00,50.98,51.55,50.81,51.49,691345.0,50.98,51.55,50.81,51.49,691345.0
2022-05-05 09:40:00,51.49,51.73,51.03,51.11,423329.0,51.49,51.73,51.03,51.11,423329.0
2022-05-05 09:50:00,51.12,51.2,50.89,51.02,301465.0,51.12,51.2,50.89,51.02,301465.0
2022-05-05 10:00:00,51.04,51.05,50.72,50.83,337417.0,51.04,51.05,50.72,50.83,337417.0
2022-05-05 10:10:00,50.8,50.95,50.64,50.83,300712.0,50.8,50.95,50.64,50.83,300712.0
2022-05-05 10:20:00,50.82,50.85,50.49,50.51,367106.0,50.82,50.85,50.49,50.51,367106.0
2022-05-05 10:30:00,50.5,50.61,50.2,50.23,384295.0,50.5,50.61,50.2,50.23,384295.0
2022-05-05 10:40:00,50.24,50.75,50.22,50.35,332612.0,50.24,50.75,50.22,50.35,332612.0
2022-05-05 10:50:00,50.35,50.44,50.13,50.18,287139.0,50.35,50.44,50.13,50.18,287139.0
2022-05-05 11:00:00,50.15,50.15,49.8,49.93,408997.0,50.15,50.15,49.8,49.93,408997.0
2022-05-05 11:10:00,49.92,50.08,49.59,50.0,450838.0,49.92,50.08,49.59,50.0,450838.0
2022-05-05 11:20:00,50.0,50.03,49.84,49.91,334769.0,50.0,50.03,49.84,49.91,334769.0
2022-05-05 11:30:00,49.91,50.24,49.79,50.05,299180.0,49.91,50.24,49.79,50.05,299180.0
2022-05-05 11:40:00,50.07,50.14,49.89,49.9,218307.0,50.07,50.14,49.89,49.9,218307.0
2022-05-05 11:50:00,49.91,49.91,49.32,49.34,386253.0,49.91,49.91,49.32,49.34,386253.0
2022-05-05 12:00:00,49.33,49.54,49.18,49.42,400466.0,49.33,49.54,49.18,49.42,400466.0
2022-05-05 12:10:00,49.42,49.7,49.38,49.51,215101.0,49.42,49.7,49.38,49.51,215101.0
2022-05-05 12:20:00,49.51,49.59,49.29,49.41,279121.0,49.51,49.59,49.29,49.41,279121.0
2022-05-05 12:30:00,49.39,49.49,49.28,49.44,290688.0,49.39,49.49,49.28,49.44,290688.0
2022-05-05 12:40:00,49.44,49.53,49.28,49.28,221277.0,49.44,49.53,49.28,49.28,221277.0
2022-05-05 12:50:00,49.28,49.56,49.26,49.56,238888.0,49.28,49.56,49.26,49.56,238888.0
2022-05-05 13:00:00,49.56,49.74,49.55,49.7,227556.0,49.56,49.74,49.55,49.7,227556.0
2022-05-05 13:10:00,49.7,49.73,49.47,49.7,222763.0,49.7,49.73,49.47,49.7,222763.0
2022-05-05 13:20:00,49.69,49.74,49.35,49.41,224855.0,49.69,49.74,49.35,49.41,224855.0
2022-05-05 13:30:00,49.41,49.52,49.27,49.33,151983.0,49.41,49.52,49.27,49.33,151983.0
2022-05-05 13:40:00,49.33,49.54,49.3,49.31,133535.0,49.33,49.54,49.3,49.31,133535.0
2022-05-05 13:50:00,49.33,49.33,49.08,49.15,354180.0,49.33,49.33,49.08,49.15,354180.0
2022-05-05 14:00:00,49.14,49.23,49.06,49.18,135108.0,49.14,49.23,49.06,49.18,135108.0
2022-05-05 14:10:00,49.18,49.23,49.03,49.22,148525.0,49.18,49.23,49.03,49.22,148525.0
2022-05-05 14:20:00,49.23,49.24,48.81,48.82,433196.0,49.23,49.24,48.81,48.82,433196.0
2022-05-05 14:30:00,48.82,48.92,48.8,48.87,169685.0,48.82,48.92,48.8,48.87,169685.0
2022-05-05 14:40:00,48.84,48.92,48.72,48.83,278838.0,48.84,48.92,48.72,48.83,278838.0
2022-05-05 14:50:00,48.83,49.03,48.77,48.8,154814.0,48.83,49.03,48.77,48.8,154814.0
2022-05-05 15:00:00,48.79,48.83,48.6,48.61,280505.0,48.79,48.83,48.6,48.61,280505.0
2022-05-05 15:10:00,48.61,48.7,48.49,48.64,371016.0,48.61,48.7,48.49,48.64,371016.0
2022-05-05 15:20:00,48.65,48.71,48.5,48.55,283986.0,48.65,48.71,48.5,48.55,283986.0
2022-05-05 15:30:00,48.55,48.78,48.47,48.75,359228.0,48.55,48.78,48.47,48.75,359228.0
2022-05-05 15:40:00,48.75,48.85,48.5,48.51,517623.0,48.75,48.85,48.5,48.51,517623.0
2022-05-05 15:50:00,48.51,48.94,48.51,48.91,1079520.0,48.51,48.94,48.51,48.91,1079520.0
2022-05-06 09:30:00,48.81,48.95,47.75,47.8,621948.0,48.81,48.95,47.75,47.8,621948.0
2022-05-06 09:40:00,47.84,47.91,46.84,46.95,644946.0,47.84,47.91,46.84,46.95,644946.0
2022-05-06 09:50:00,46.95,47.02,46.51,46.57,496203.0,46.95,47.02,46.51,46.57,496203.0
2022-05-06 10:00:00,46.54,47.21,46.5,46.9,479263.0,46.54,47.21,46.5,46.9,479263.0
2022-05-06 10:10:00,46.87,47.47,46.72,47.29,363669.0,46.87,47.47,46.72,47.29,363669.0
2022-05-06 10:20:00,47.28,47.65,47.08,47.09,426212.0,47.28,47.65,47.08,47.09,426212.0
2022-05-06 10:30:00,47.09,47.34,46.67,46.87,301461.0,47.09,47.34,46.67,46.87,301461.0
2022-05-06 10:40:00,46.86,47.63,46.83,47.51,257535.0,46.86,47.63,46.83,47.51,257535.0
2022-05-06 10:50:00,47.53,47.86,47.39,47.77,236837.0,47.53,47.86,47.39,47.77,236837.0
2022-05-06 11:00:00,47.77,47.94,47.53,47.78,314550.0,47.77,47.94,47.53,47.78,314550.0
2022-05-06 11:10:00,47.78,48.18,47.65,48.05,287567.0,47.78,48.18,47.65,48.05,287567.0
2022-05-06 11:20:00,48.04,48.32,47.97,48.1,285612.0,48.04,48.32,47.97,48.1,285612.0
2022-05-06 11:30:00,48.11,48.19,47.9,47.9,373308.0,48.11,48.19,47.9,47.9,373308.0
2022-05-06 11:40:00,47.91,48.02,47.77,47.86,213336.0,47.91,48.02,47.77,47.86,213336.0
2022-05-06 11:50:00,47.85,48.07,47.63,47.63,214947.0,47.85,48.07,47.63,47.63,214947.0
2022-05-06 12:00:00,47.62,48.15,47.58,47.92,211835.0,47.62,48.15,47.58,47.92,211835.0
2022-05-06 12:10:00,47.92,47.93,47.41,47.46,223018.0,47.92,47.93,47.41,47.46,223018.0
2022-05-06 12:20:00,47.46,47.97,47.46,47.8,199130.0,47.46,47.97,47.46,47.8,199130.0
2022-05-06 12:30:00,47.79,47.87,47.58,47.78,163960.0,47.79,47.87,47.58,47.78,163960.0
2022-05-06 12:40:00,47.8,47.99,47.7,47.89,159271.0,47.8,47.99,47.7,47.89,159271.0
2022-05-06 12:50:00,47.91,48.25,47.82,48.24,189548.0,47.91,48.25,47.82,48.24,189548.0
2022-05-06 13:00:00,48.24,48.29,48.03,48.04,169479.0,48.24,48.29,48.03,48.04,169479.0
2022-05-06 13:10:00,48.04,48.17,47.81,47.85,196861.0,48.04,48.17,47.81,47.85,196861.0
2022-05-06 13:20:00,47.84,47.98,47.74,47.85,186910.0,47.84,47.98,47.74,47.85,186910.0
2022-05-06 13:30:00,47.84,47.96,47.66,47.76,175468.0,47.84,47.96,47.66,47.76,175468.0
2022-05-06 13:40:00,47.77,47.87,47.66,47.87,136993.0,47.77,47.87,47.66,47.87,136993.0
2022-05-06 13:50:00,47.87,47.9,47.6,47.61,157433.0,47.87,47.9,47.6,47.61,157433.0
2022-05-06 14:00:00,47.61,47.71,47.44,47.44,169537.0,47.61,47.71,47.44,47.44,169537.0
2022-05-06 14:10:00,47.44,47.62,47.43,47.5,201313.0,47.44,47.62,47.43,47.5,201313.0
2022-05-06 14:20:00,47.49,47.61,47.37,47.48,218774.0,47.49,47.61,47.37,47.48,218774.0
2022-05-06 14:30:00,47.45,47.5,47.33,47.37,111478.0,47.45,47.5,47.33,47.37,111478.0
2022-05-06 14:40:00,47.36,47.53,47.29,47.49,128357.0,47.36,47.53,47.29,47.49,128357.0
2022-05-06 14:50:00,47.49,47.64,47.39,47.4,187145.0,47.49,47.64,47.39,47.4,187145.0
2022-05-06 15:00:00,47.4,47.43,47.17,47.19,143776.0,47.4,47.43,47.17,47.19,143776.0
2022-05-06 15:10:00,47.2,47.33,47.16,47.3,228848.0,47.2,47.33,47.16,47.3,228848.0
2022-05-06 15:20:00,47.3,47.38,47.12,47.34,241381.0,47.3,47.38,47.12,47.34,241381.0
2022-05-06 15:30:00,47.34,47.65,47.32,47.6,431158.0,47.34,47.65,47.32,47.6,431158.0
2022-05-06 15:40:00,47.6,47.68,47.42,47.62,505284.0,47.6,47.68,47.42,47.62,505284.0
2022-05-06 15:50:00,47.63,47.76,47.48,47.52,653442.0,47.63,47.76,47.48,47.52,653442.0
2022-05-09 09:30:00,46.56,46.78,46.08,46.48,580353.0,46.56,46.78,46.08,46.48,580353.0
2022-05-09 09:40:00,46.44,46.88,46.25,46.47,485437.0,46.44,46.88,46.25,46.47,485437.0
2022-05-09 09:50:00,46.47,46.5,46.12,46.25,354499.0,46.47,46.5,46.12,46.25,354499.0
2022-05-09 10:00:00,46.25,46.53,45.54,45.55,425774.0,46.25,46.53,45.54,45.55,425774.0
2022-05-09 10:10:00,45.55,46.03,45.55,45.68,348440.0,45.55,46.03,45.55,45.68,348440.0
2022-05-09 10:20:00,45.68,45.81,45.42,45.42,410165.0,45.68,45.81,45.42,45.42,410165.0
2022-05-09 10:30:00,45.41,45.42,44.81,44.83,689839.0,45.41,45.42,44.81,44.83,689839.0
2022-05-09 10:40:00,44.82,45.02,44.79,44.89,434781.0,44.82,45.02,44.79,44.89,434781.0
2022-05-09 10:50:00,44.89,44.91,44.45,44.49,432788.0,44.89,44.91,44.45,44.49,432788.0
2022-05-09 11:00:00,44.48,44.57,44.07,44.14,382725.0,44.48,44.57,44.07,44.14,382725.0
2022-05-09 11:10:00,44.15,44.4,44.07,44.14,386913.0,44.15,44.4,44.07,44.14,386913.0
2022-05-09 11:20:00,44.14,44.25,44.02,44.17,391012.0,44.14,44.25,44.02,44.17,391012.0
2022-05-09 11:30:00,44.17,44.43,43.92,44.41,335290.0,44.17,44.43,43.92,44.41,335290.0
2022-05-09 11:40:00,44.41,44.68,44.29,44.57,280372.0,44.41,44.68,44.29,44.57,280372.0
2022-05-09 11:50:00,44.59,44.97,44.56,44.8,312502.0,44.59,44.97,44.56,44.8,312502.0
2022-05-09 12:00:00,44.79,45.11,44.51,44.95,344557.0,44.79,45.11,44.51,44.95,344557.0
2022-05-09 12:10:00,44.97,45.28,44.96,45.17,227804.0,44.97,45.28,44.96,45.17,227804.0
2022-05-09 12:20:00,45.18,45.2,45.0,45.11,208231.0,45.18,45.2,45.0,45.11,208231.0
2022-05-09 12:30:00,45.1,45.23,44.93,44.94,240540.0,45.1,45.23,44.93,44.94,240540.0
2022-05-09 12:40:00,44.94,44.95,44.67,44.8,205097.0,44.94,44.95,44.67,44.8,205097.0
2022-05-09 12:50:00,44.79,44.8,44.61,44.66,154604.0,44.79,44.8,44.61,44.66,154604.0
2022-05-09 13:00:00,44.66,44.75,44.64,44.69,202892.0,44.66,44.75,44.64,44.69,202892.0
2022-05-09 13:10:00,44.69,44.84,44.61,44.78,222983.0,44.69,44.84,44.61,44.78,222983.0
2022-05-09 13:20:00,44.78,44.82,44.63,44.77,169383.0,44.78,44.82,44.63,44.77,169383.0
2022-05-09 13:30:00,44.77,44.9,44.45,44.53,172139.0,44.77,44.9,44.45,44.53,172139.0
2022-05-09 13:40:00,44.52,44.72,44.5,44.52,176180.0,44.52,44.72,44.5,44.52,176180.0
2022-05-09 13:50:00,44.53,44.55,44.33,44.43,171905.0,44.53,44.55,44.33,44.43,171905.0
2022-05-09 14:00:00,44.42,44.51,44.26,44.27,213654.0,44.42,44.51,44.26,44.27,213654.0
2022-05-09 14:10:00,44.26,44.44,44.25,44.44,188989.0,44.26,44.44,44.25,44.44,188989.0
2022-05-09 14:20:00,44.45,44.45,44.16,44.21,219533.0,44.45,44.45,44.16,44.21,219533.0
2022-05-09 14:30:00,44.22,44.23,43.97,44.02,336806.0,44.22,44.23,43.97,44.02,336806.0
2022-05-09 14:40:00,44.01,44.14,43.94,43.98,273406.0,44.01,44.14,43.94,43.98,273406.0
2022-05-09 14:50:00,43.98,44.25,43.89,44.22,242590.0,43.98,44.25,43.89,44.22,242590.0
2022-05-09 15:00:00,44.23,44.28,44.03,44.05,305088.0,44.23,44.28,44.03,44.05,305088.0
2022-05-09 15:10:00,44.03,44.27,44.01,44.08,202996.0,44.03,44.27,44.01,44.08,202996.0
2022-05-09 15:20:00,44.07,44.07,43.73,43.77,334930.0,44.07,44.07,43.73,43.77,334930.0
2022-05-09 15:30:00,43.77,43.86,43.54,43.58,485443.0,43.77,43.86,43.54,43.58,485443.0
2022-05-09 15:40:00,43.58,43.59,43.01,43.05,785562.0,43.58,43.59,43.01,43.05,785562.0
2022-05-09 15:50:00,43.05,43.39,42.92,43.29,1227580.0,43.05,43.39,42.92,43.29,1227580.0
2022-05-10 09:30:00,44.21,44.68,43.81,44.27,970735.0,44.21,44.68,43.81,44.27,970735.0
2022-05-10 09:40:00,44.28,44.42,43.29,43.48,669866.0,44.28,44.42,43.29,43.48,669866.0
2022-05-10 09:50:00,43.47,44.76,43.43,44.75,527451.0,43.47,44.76,43.43,44.75,527451.0
2022-05-10 10:00:00,44.73,44.85,44.42,44.51,358257.0,44.73,44.85,44.42,44.51,358257.0
2022-05-10 10:10:00,44.53,44.8,44.43,44.56,261241.0,44.53,44.8,44.43,44.56,261241.0
2022-05-10 10:20:00,44.57,44.77,44.34,44.39,289912.0,44.57,44.77,44.34,44.39,289912.0
2022-05-10 10:30:00,44.39,44.48,43.87,43.96,328693.0,44.39,44.48,43.87,43.96,328693.0
2022-05-10 10:40:00,43.97,44.01,43.58,43.61,400666.0,43.97,44.01,43.58,43.61,400666.0
2022-05-10 10:50:00,43.61,43.73,43.43,43.45,267333.0,43.61,43.73,43.43,43.45,267333.0
2022-05-10 11:00:00,43.44,43.54,43.14,43.2,331825.0,43.44,43.54,43.14,43.2,331825.0
2022-05-10 11:10:00,43.2,43.54,43.07,43.52,306959.0,43.2,43.54,43.07,43.52,306959.0
2022-05-10 11:20:00,43.52,43.58,43.1,43.38,219809.0,43.52,43.58,43.1,43.38,219809.0
2022-05-10 11:30:00,43.37,43.89,43.26,43.84,274780.0,43.37,43.89,43.26,43.84,274780.0
2022-05-10 11:40:00,43.83,43.95,43.64,43.68,196787.0,43.83,43.95,43.64,43.68,196787.0
2022-05-10 11:50:00,43.65,43.99,43.53,43.86,288300.0,43.65,43.99,43.53,43.86,288300.0
2022-05-10 12:00:00,43.86,44.21,43.8,43.86,272232.0,43.86,44.21,43.8,43.86,272232.0
2022-05-10 12:10:00,43.87,44.14,43.8,43.93,183376.0,43.87,44.14,43.8,43.93,183376.0
2022-05-10 12:20:00,43.92,44.11,43.86,44.01,198369.0,43.92,44.11,43.86,44.01,198369.0
2022-05-10 12:30:00,44.0,44.09,43.37,43.43,400853.0,44.0,44.09,43.37,43.43,400853.0
2022-05-10 12:40:00,43.42,43.67,43.38,43.52,315752.0,43.42,43.67,43.38,43.52,315752.0
2022-05-10 12:50:00,43.5,43.52,43.07,43.16,278078.0,43.5,43.52,43.07,43.16,278078.0
2022-05-10 13:00:00,43.15,43.73,43.13,43.68,193893.0,43.15,43.73,43.13,43.68,193893.0
2022-05-10 13:10:00,43.69,43.71,43.33,43.43,136066.0,43.69,43.71,43.33,43.43,136066.0
2022-05-10 13:20:00,43.46,43.87,43.35,43.85,122981.0,43.46,43.87,43.35,43.85,122981.0
2022-05-10 13:30:00,43.86,44.2,43.85,44.19,285669.0,43.86,44.2,43.85,44.19,285669.0
2022-05-10 13:40:00,44.2,44.37,44.09,44.36,247432.0,44.2,44.37,44.09,44.36,247432.0
2022-05-10 13:50:00,44.36,44.78,44.36,44.78,385671.0,44.36,44.78,44.36,44.78,385671.0
2022-05-10 14:00:00,44.78,44.8,44.49,44.51,188114.0,44.78,44.8,44.49,44.51,188114.0
2022-05-10 14:10:00,44.51,44.72,44.28,44.54,230242.0,44.51,44.72,44.28,44.54,230242.0
2022-05-10 14:20:00,44.54,44.62,44.3,44.41,151709.0,44.54,44.62,44.3,44.41,151709.0
2022-05-10 14:30:00,44.43,44.47,44.24,44.33,161098.0,44.43,44.47,44.24,44.33,161098.0
2022-05-10 14:40:00,44.32,44.56,44.14,44.35,176634.0,44.32,44.56,44.14,44.35,176634.0
2022-05-10 14:50:00,44.33,44.44,44.18,44.4,151672.0,44.33,44.44,44.18,44.4,151672.0
2022-05-10 15:00:00,44.44,44.72,44.35,44.57,225127.0,44.44,44.72,44.35,44.57,225127.0
2022-05-10 15:10:00,44.57,44.65,44.44,44.62,226860.0,44.57,44.65,44.44,44.62,226860.0
2022-05-10 15:20:00,44.61,44.66,44.27,44.33,187645.0,44.61,44.66,44.27,44.33,187645.0
2022-05-10 15:30:00,44.33,44.33,44.08,44.16,273539.0,44.33,44.33,44.08,44.16,273539.0
2022-05-10 15:40:00,44.16,44.18,43.92,44.04,393230.0,44.16,44.18,43.92,44.04,393230.0
2022-05-10 15:50:00,44.03,44.18,43.98,44.11,661061.0,44.03,44.18,43.98,44.11,661061.0
2022-05-11 09:30:00,43.91,44.74,43.74,44.05,625962.0,43.91,44.74,43.74,44.05,625962.0
2022-05-11 09:40:00,44.04,44.95,43.71,44.89,766036.0,44.04,44.95,43.71,44.89,766036.0
2022-05-11 09:50:00,44.87,44.91,44.55,44.86,445728.0,44.87,44.91,44.55,44.86,445728.0
2022-05-11 10:00:00,44.86,45.2,44.57,44.8,444347.0,44.86,45.2,44.57,44.8,444347.0
2022-05-11 10:10:00,44.79,45.71,44.7,45.57,528128.0,44.79,45.71,44.7,45.57,528128.0
2022-05-11 10:20:00,45.59,45.98,45.34,45.75,691508.0,45.59,45.98,45.34,45.75,691508.0
2022-05-11 10:30:00,45.74,45.85,45.29,45.6,309319.0,45.74,45.85,45.29,45.6,309319.0
2022-05-11 10:40:00,45.59,45.8,45.39,45.44,287260.0,45.59,45.8,45.39,45.44,287260.0
2022-05-11 10:50:00,45.42,45.5,45.25,45.43,228776.0,45.42,45.5,45.25,45.43,228776.0
2022-05-11 11:00:00,45.43,45.5,45.15,45.26,302042.0,45.43,45.5,45.15,45.26,302042.0
2022-05-11 11:10:00,45.27,45.39,44.88,44.99,291730.0,45.27,45.39,44.88,44.99,291730.0
2022-05-11 11:20:00,44.99,45.19,44.92,45.15,295219.0,44.99,45.19,44.92,45.15,295219.0
2022-05-11 11:30:00,45.14,45.45,44.94,45.23,241503.0,45.14,45.45,44.94,45.23,241503.0
2022-05-11 11:40:00,45.22,45.31,45.03,45.16,126005.0,45.22,45.31,45.03,45.16,126005.0
2022-05-11 11:50:00,45.17,45.19,44.73,44.79,241200.0,45.17,45.19,44.73,44.79,241200.0
2022-05-11 12:00:00,44.78,44.81,44.58,44.63,216384.0,44.78,44.81,44.58,44.63,216384.0
2022-05-11 12:10:00,44.62,44.62,44.26,44.26,192904.0,44.62,44.62,44.26,44.26,192904.0
2022-05-11 12:20:00,44.27,44.61,44.17,44.24,282387.0,44.27,44.61,44.17,44.24,282387.0
2022-05-11 12:30:00,44.23,44.33,44.17,44.22,170731.0,44.23,44.33,44.17,44.22,170731.0
2022-05-11 12:40:00,44.21,44.36,44.04,44.17,179937.0,44.21,44.36,44.04,44.17,179937.0
2022-05-11 12:50:00,44.17,44.18,43.87,43.89,199994.0,44.17,44.18,43.87,43.89,199994.0
2022-05-11 13:00:00,43.89,43.98,43.67,43.71,298520.0,43.89,43.98,43.67,43.71,298520.0
2022-05-11 13:10:00,43.72,43.85,43.59,43.74,221778.0,43.72,43.85,43.59,43.74,221778.0
2022-05-11 13:20:00,43.74,43.86,43.55,43.56,191726.0,43.74,43.86,43.55,43.56,191726.0
2022-05-11 13:30:00,43.55,43.62,43.31,43.32,177260.0,43.55,43.62,43.31,43.32,177260.0
2022-05-11 13:40:00,43.31,43.33,43.11,43.29,343379.0,43.31,43.33,43.11,43.29,343379.0
2022-05-11 13:50:00,43.29,43.3,43.01,43.08,210116.0,43.29,43.3,43.01,43.08,210116.0
2022-05-11 14:00:00,43.07,43.43,43.07,43.14,374781.0,43.07,43.43,43.07,43.14,374781.0
2022-05-11 14:10:00,43.14,43.36,43.07,43.29,261066.0,43.14,43.36,43.07,43.29,261066.0
2022-05-11 14:20:00,43.29,43.59,43.1,43.38,310904.0,43.29,43.59,43.1,43.38,310904.0
2022-05-11 14:30:00,43.39,43.59,43.28,43.48,298526.0,43.39,43.59,43.28,43.48,298526.0
2022-05-11 14:40:00,43.48,43.92,43.36,43.65,418777.0,43.48,43.92,43.36,43.65,418777.0
2022-05-11 14:50:00,43.66,43.68,43.41,43.52,279842.0,43.66,43.68,43.41,43.52,279842.0
2022-05-11 15:00:00,43.51,43.58,43.39,43.49,312449.0,43.51,43.58,43.39,43.49,312449.0
2022-05-11 15:10:00,43.48,43.52,43.22,43.34,219552.0,43.48,43.52,43.22,43.34,219552.0
2022-05-11 15:20:00,43.33,43.49,43.28,43.4,214291.0,43.33,43.49,43.28,43.4,214291.0
2022-05-11 15:30:00,43.4,43.54,43.19,43.21,327528.0,43.4,43.54,43.19,43.21,327528.0
2022-05-11 15:40:00,43.21,43.25,42.97,43.0,490956.0,43.21,43.25,42.97,43.0,490956.0
2022-05-11 15:50:00,43.0,43.18,42.93,43.18,859699.0,43.0,43.18,42.93,43.18,859699.0
2022-05-12 09:30:00,42.4,42.51,41.43,41.5,736762.0,42.4,42.51,41.43,41.5,736762.0
2022-05-12 09:40:00,41.47,41.79,40.87,41.65,1159123.0,41.47,41.79,40.87,41.65,1159123.0
2022-05-12 09:50:00,41.67,41.85,40.92,41.22,525851.0,41.67,41.85,40.92,41.22,525851.0
2022-05-12 10:00:00,41.21,42.01,40.9,41.96,515319.0,41.21,42.01,40.9,41.96,515319.0
2022-05-12 10:10:00,41.96,42.41,41.91,42.33,575057.0,41.96,42.41,41.91,42.33,575057.0
2022-05-12 10:20:00,42.34,42.53,41.92,42.06,759098.0,42.34,42.53,41.92,42.06,759098.0
2022-05-12 10:30:00,42.07,42.35,41.74,41.99,398303.0,42.07,42.35,41.74,41.99,398303.0
2022-05-12 10:40:00,42.01,42.01,41.48,41.62,413397.0,42.01,42.01,41.48,41.62,413397.0
2022-05-12 10:50:00,41.64,42.05,41.6,42.01,369884.0,41.64,42.05,41.6,42.01,369884.0
2022-05-12 11:00:00,42.01,42.71,41.95,42.7,439707.0,42.01,42.71,41.95,42.7,439707.0
2022-05-12 11:10:00,42.71,42.82,42.36,42.42,500133.0,42.71,42.82,42.36,42.42,500133.0
2022-05-12 11:20:00,42.43,42.52,42.22,42.31,393475.0,42.43,42.52,42.22,42.31,393475.0
2022-05-12 11:30:00,42.3,42.38,42.08,42.27,192950.0,42.3,42.38,42.08,42.27,192950.0
2022-05-12 11:40:00,42.28,42.28,41.71,41.82,233238.0,42.28,42.28,41.71,41.82,233238.0
2022-05-12 11:50:00,41.82,41.83,41.4,41.45,245052.0,41.82,41.83,41.4,41.45,245052.0
2022-05-12 12:00:00,41.44,41.44,41.17,41.35,327052.0,41.44,41.44,41.17,41.35,327052.0
2022-05-12 12:10:00,41.34,41.43,41.16,41.32,383165.0,41.34,41.43,41.16,41.32,383165.0
2022-05-12 12:20:00,41.32,41.9,41.22,41.82,336976.0,41.32,41.9,41.22,41.82,336976.0
2022-05-12 12:30:00,41.82,42.1,41.76,41.85,241043.0,41.82,42.1,41.76,41.85,241043.0
2022-05-12 12:40:00,41.85,42.17,41.62,42.01,322154.0,41.85,42.17,41.62,42.01,322154.0
2022-05-12 12:50:00,42.0,42.1,41.8,41.84,165178.0,42.0,42.1,41.8,41.84,165178.0
2022-05-12 13:00:00,41.83,41.91,41.54,41.73,204478.0,41.83,41.91,41.54,41.73,204478.0
2022-05-12 13:10:00,41.75,41.97,41.65,41.68,195248.0,41.75,41.97,41.65,41.68,195248.0
2022-05-12 13:20:00,41.69,41.77,41.49,41.62,167100.0,41.69,41.77,41.49,41.62,167100.0
2022-05-12 13:30:00,41.62,41.7,41.34,41.38,134871.0,41.62,41.7,41.34,41.38,134871.0
2022-05-12 13:40:00,41.37,41.4,41.12,41.13,162752.0,41.37,41.4,41.12,41.13,162752.0
2022-05-12 13:50:00,41.13,41.22,41.02,41.13,158841.0,41.13,41.22,41.02,41.13,158841.0
2022-05-12 14:00:00,41.11,41.21,40.85,40.88,362210.0,41.11,41.21,40.85,40.88,362210.0
2022-05-12 14:10:00,40.9,40.92,40.77,40.87,277992.0,40.9,40.92,40.77,40.87,277992.0
2022-05-12 14:20:00,40.88,40.95,40.65,40.69,199135.0,40.88,40.95,40.65,40.69,199135.0
2022-05-12 14:30:00,40.68,40.72,40.28,40.28,344227.0,40.68,40.72,40.28,40.28,344227.0
2022-05-12 14:40:00,40.29,40.34,40.15,40.19,403915.0,40.29,40.34,40.15,40.19,403915.0
2022-05-12 14:50:00,40.21,40.3,40.11,40.16,241558.0,40.21,40.3,40.11,40.16,241558.0
2022-05-12 15:00:00,40.16,40.46,40.14,40.39,384157.0,40.16,40.46,40.14,40.39,384157.0
2022-05-12 15:10:00,40.37,40.67,40.24,40.61,416566.0,40.37,40.67,40.24,40.61,416566.0
2022-05-12 15:20:00,40.62,41.2,40.58,40.88,705266.0,40.62,41.2,40.58,40.88,705266.0
2022-05-12 15:30:00,40.88,41.21,40.86,41.15,544304.0,40.88,41.21,40.86,41.15,544304.0
2022-05-12 15:40:00,41.14,41.32,41.01,41.03,587551.0,41.14,41.32,41.01,41.03,587551.0
2022-05-12 15:50:00,41.05,41.52,41.02,41.52,1084075.0,41.05,41.52,41.02,41.52,1084075.0
2022-05-13 09:30:00,42.37,43.12,42.33,42.61,936278.0,42.37,43.12,42.33,42.61,936278.0
2022-05-13 09:40:00,42.59,43.11,42.51,42.76,617456.0,42.59,43.11,42.51,42.76,617456.0
2022-05-13 09:50:00,42.78,43.0,42.45,42.54,467992.0,42.78,43.0,42.45,42.54,467992.0
2022-05-13 10:00:00,42.55,42.74,42.39,42.65,289016.0,42.55,42.74,42.39,42.65,289016.0
2022-05-13 10:10:00,42.66,42.74,42.45,42.64,335922.0,42.66,42.74,42.45,42.64,335922.0
2022-05-13 10:20:00,42.66,42.73,42.46,42.68,312542.0,42.66,42.73,42.46,42.68,312542.0
2022-05-13 10:30:00,42.7,42.93,42.56,42.61,437936.0,42.7,42.93,42.56,42.61,437936.0
2022-05-13 10:40:00,42.6,42.61,42.19,42.47,428107.0,42.6,42.61,42.19,42.47,428107.0
2022-05-13 10:50:00,42.45,42.76,42.44,42.61,295459.0,42.45,42.76,42.44,42.61,295459.0
2022-05-13 11:00:00,42.61,42.75,42.51,42.75,239763.0,42.61,42.75,42.51,42.75,239763.0
2022-05-13 11:10:00,42.75,43.07,42.74,42.97,270036.0,42.75,43.07,42.74,42.97,270036.0
2022-05-13 11:20:00,42.96,43.13,42.95,43.11,247124.0,42.96,43.13,42.95,43.11,247124.0
2022-05-13 11:30:00,43.12,43.13,42.83,42.96,212119.0,43.12,43.13,42.83,42.96,212119.0
2022-05-13 11:40:00,42.95,42.96,42.81,42.92,131441.0,42.95,42.96,42.81,42.92,131441.0
2022-05-13 11:50:00,42.9,43.0,42.83,42.95,221576.0,42.9,43.0,42.83,42.95,221576.0
2022-05-13 12:00:00,42.97,43.28,42.95,43.27,246498.0,42.97,43.28,42.95,43.27,246498.0
2022-05-13 12:10:00,43.28,43.35,43.21,43.27,122545.0,43.28,43.35,43.21,43.27,122545.0
2022-05-13 12:20:00,43.29,43.37,43.23,43.36,128433.0,43.29,43.37,43.23,43.36,128433.0
2022-05-13 12:30:00,43.37,43.63,43.36,43.63,172091.0,43.37,43.63,43.36,43.63,172091.0
2022-05-13 12:40:00,43.62,43.65,43.32,43.37,233265.0,43.62,43.65,43.32,43.37,233265.0
2022-05-13 12:50:00,43.36,43.44,43.22,43.44,177962.0,43.36,43.44,43.22,43.44,177962.0
2022-05-13 13:00:00,43.45,43.57,43.34,43.38,186847.0,43.45,43.57,43.34,43.38,186847.0
2022-05-13 13:10:00,43.39,43.42,43.14,43.17,133030.0,43.39,43.42,43.14,43.17,133030.0
2022-05-13 13:20:00,43.16,43.38,43.04,43.31,160579.0,43.16,43.38,43.04,43.31,160579.0
2022-05-13 13:30:00,43.33,43.34,43.12,43.13,108630.0,43.33,43.34,43.12,43.13,108630.0
2022-05-13 13:40:00,43.14,43.16,43.01,43.15,160607.0,43.14,43.16,43.01,43.15,160607.0
2022-05-13 13:50:00,43.16,43.16,42.99,43.04,162877.0,43.16,43.16,42.99,43.04,162877.0
2022-05-13 14:00:00,43.04,43.08,42.7,43.03,253760.0,43.04,43.08,42.7,43.03,253760.0
2022-05-13 14:10:00,43.03,43.18,42.96,43.13,265427.0,43.03,43.18,42.96,43.13,265427.0
2022-05-13 14:20:00,43.14,43.15,42.78,42.79,321636.0,43.14,43.15,42.78,42.79,321636.0
2022-05-13 14:30:00,42.8,43.14,42.77,43.09,286132.0,42.8,43.14,42.77,43.09,286132.0
2022-05-13 14:40:00,43.1,43.33,43.05,43.26,202825.0,43.1,43.33,43.05,43.26,202825.0
2022-05-13 14:50:00,43.26,43.51,43.25,43.45,250955.0,43.26,43.51,43.25,43.45,250955.0
2022-05-13 15:00:00,43.46,43.53,43.4,43.48,135666.0,43.46,43.53,43.4,43.48,135666.0
2022-05-13 15:10:00,43.48,43.59,43.44,43.52,166968.0,43.48,43.59,43.44,43.52,166968.0
2022-05-13 15:20:00,43.52,43.53,43.42,43.51,163373.0,43.52,43.53,43.42,43.51,163373.0
2022-05-13 15:30:00,43.51,43.54,43.15,43.39,397245.0,43.51,43.54,43.15,43.39,397245.0
2022-05-13 15:40:00,43.39,43.51,43.26,43.31,371058.0,43.39,43.51,43.26,43.31,371058.0
2022-05-13 15:50:00,43.31,43.4,43.18,43.28,790698.0,43.31,43.4,43.18,43.28,790698.0
2022-05-16 09:30:00,43.11,43.97,42.98,43.97,703365.0,43.11,43.97,42.98,43.97,703365.0
2022-05-16 09:40:00,43.97,44.2,43.29,43.47,433835.0,43.97,44.2,43.29,43.47,433835.0
2022-05-16 09:50:00,43.48,44.08,43.37,43.86,286594.0,43.48,44.08,43.37,43.86,286594.0
2022-05-16 10:00:00,43.86,44.27,43.63,44.25,361044.0,43.86,44.27,43.63,44.25,361044.0
2022-05-16 10:10:00,44.25,44.46,44.05,44.17,306373.0,44.25,44.46,44.05,44.17,306373.0
2022-05-16 10:20:00,44.18,44.6,44.1,44.57,296643.0,44.18,44.6,44.1,44.57,296643.0
2022-05-16 10:30:00,44.56,44.59,44.24,44.29,195160.0,44.56,44.59,44.24,44.29,195160.0
2022-05-16 10:40:00,44.28,44.28,43.98,44.03,177259.0,44.28,44.28,43.98,44.03,177259.0
2022-05-16 10:50:00,44.04,44.12,43.83,43.83,162702.0,44.04,44.12,43.83,43.83,162702.0
2022-05-16 11:00:00,43.82,43.82,43.5,43.64,348213.0,43.82,43.82,43.5,43.64,348213.0
2022-05-16 11:10:00,43.64,43.88,43.59,43.81,204281.0,43.64,43.88,43.59,43.81,204281.0
2022-05-16 11:20:00,43.81,43.81,43.51,43.52,185284.0,43.81,43.81,43.51,43.52,185284.0
2022-05-16 11:30:00,43.53,43.59,43.28,43.59,175451.0,43.53,43.59,43.28,43.59,175451.0
2022-05-16 11:40:00,43.61,43.94,43.47,43.91,163071.0,43.61,43.94,43.47,43.91,163071.0
2022-05-16 11:50:00,43.91,44.04,43.82,43.97,117985.0,43.91,44.04,43.82,43.97,117985.0
2022-05-16 12:00:00,43.98,44.09,43.87,44.02,181539.0,43.98,44.09,43.87,44.02,181539.0
2022-05-16 12:10:00,44.03,44.12,43.95,44.04,211078.0,44.03,44.12,43.95,44.04,211078.0
2022-05-16 12:20:00,44.03,44.05,43.84,43.87,126558.0,44.03,44.05,43.84,43.87,126558.0
2022-05-16 12:30:00,43.87,43.95,43.77,43.77,64719.0,43.87,43.95,43.77,43.77,64719.0
2022-05-16 12:40:00,43.78,44.02,43.72,44.02,179296.0,43.78,44.02,43.72,44.02,179296.0
2022-05-16 12:50:00,44.03,44.05,43.8,43.9,122754.0,44.03,44.05,43.8,43.9,122754.0
2022-05-16 13:00:00,43.89,44.05,43.79,44.01,132981.0,43.89,44.05,43.79,44.01,132981.0
2022-05-16 13:10:00,44.01,44.11,43.77,43.78,152245.0,44.01,44.11,43.77,43.78,152245.0
2022-05-16 13:20:00,43.79,44.12,43.79,44.06,71113.0,43.79,44.12,43.79,44.06,71113.0
2022-05-16 13:30:00,44.07,44.14,43.95,43.98,108020.0,44.07,44.14,43.95,43.98,108020.0
2022-05-16 13:40:00,44.0,44.12,43.88,43.89,110919.0,44.0,44.12,43.88,43.89,110919.0
2022-05-16 13:50:00,43.9,44.02,43.89,43.94,58009.0,43.9,44.02,43.89,43.94,58009.0
2022-05-16 14:00:00,43.95,44.15,43.84,44.11,105696.0,43.95,44.15,43.84,44.11,105696.0
2022-05-16 14:10:00,44.1,44.11,43.98,44.02,141163.0,44.1,44.11,43.98,44.02,141163.0
2022-05-16 14:20:00,44.02,44.23,44.0,44.23,166303.0,44.02,44.23,44.0,44.23,166303.0
2022-05-16 14:30:00,44.24,44.25,44.09,44.12,193886.0,44.24,44.25,44.09,44.12,193886.0
2022-05-16 14:40:00,44.13,44.22,43.97,44.0,162179.0,44.13,44.22,43.97,44.0,162179.0
2022-05-16 14:50:00,43.99,44.13,43.92,44.13,131807.0,43.99,44.13,43.92,44.13,131807.0
2022-05-16 15:00:00,44.11,44.2,43.95,43.96,117370.0,44.11,44.2,43.95,43.96,117370.0
2022-05-16 15:10:00,43.95,43.95,43.74,43.82,223476.0,43.95,43.95,43.74,43.82,223476.0
2022-05-16 15:20:00,43.81,43.81,43.68,43.75,131558.0,43.81,43.81,43.68,43.75,131558.0
2022-05-16 15:30:00,43.75,43.77,43.62,43.7,223022.0,43.75,43.77,43.62,43.7,223022.0
2022-05-16 15:40:00,43.71,43.75,43.47,43.52,221319.0,43.71,43.75,43.47,43.52,221319.0
2022-05-16 15:50:00,43.54,43.68,43.39,43.53,592596.0,43.54,43.68,43.39,43.53,592596.0
2022-05-17 09:30:00,45.35,46.28,45.35,45.65,1177159.0,45.35,46.28,45.35,45.65,1177159.0
2022-05-17 09:40:00,45.66,46.45,45.6,46.07,831317.0,45.66,46.45,45.6,46.07,831317.0
2022-05-17 09:50:00,46.08,46.49,45.98,46.46,515965.0,46.08,46.49,45.98,46.46,515965.0
2022-05-17 10:00:00,46.45,46.48,46.16,46.17,426614.0,46.45,46.48,46.16,46.17,426614.0
2022-05-17 10:10:00,46.16,46.24,45.81,46.24,392240.0,46.16,46.24,45.81,46.24,392240.0
2022-05-17 10:20:00,46.24,46.29,45.79,45.8,261645.0,46.24,46.29,45.79,45.8,261645.0
2022-05-17 10:30:00,45.8,45.93,45.57,45.66,224005.0,45.8,45.93,45.57,45.66,224005.0
2022-05-17 10:40:00,45.65,45.69,45.39,45.55,297139.0,45.65,45.69,45.39,45.55,297139.0
2022-05-17 10:50:00,45.52,45.7,45.46,45.67,207535.0,45.52,45.7,45.46,45.67,207535.0
2022-05-17 11:00:00,45.66,46.06,45.59,46.06,201029.0,45.66,46.06,45.59,46.06,201029.0
2022-05-17 11:10:00,46.07,46.17,45.93,46.16,235627.0,46.07,46.17,45.93,46.16,235627.0
2022-05-17 11:20:00,46.16,46.26,46.1,46.22,241755.0,46.16,46.26,46.1,46.22,241755.0
2022-05-17 11:30:00,46.22,46.4,46.19,46.25,219015.0,46.22,46.4,46.19,46.25,219015.0
2022-05-17 11:40:00,46.25,46.35,46.2,46.27,172721.0,46.25,46.35,46.2,46.27,172721.0
2022-05-17 11:50:00,46.3,46.4,46.25,46.27,165353.0,46.3,46.4,46.25,46.27,165353.0
2022-05-17 12:00:00,46.27,46.32,46.1,46.27,162587.0,46.27,46.32,46.1,46.27,162587.0
2022-05-17 12:10:00,46.24,46.54,46.17,46.52,255059.0,46.24,46.54,46.17,46.52,255059.0
2022-05-17 12:20:00,46.47,46.53,46.4,46.5,154026.0,46.47,46.53,46.4,46.5,154026.0
2022-05-17 12:30:00,46.51,46.64,46.47,46.55,269136.0,46.51,46.64,46.47,46.55,269136.0
2022-05-17 12:40:00,46.56,46.56,46.4,46.47,174873.0,46.56,46.56,46.4,46.47,174873.0
2022-05-17 12:50:00,46.47,46.51,46.38,46.42,115271.0,46.47,46.51,46.38,46.42,115271.0
2022-05-17 13:00:00,46.42,46.56,46.28,46.54,197020.0,46.42,46.56,46.28,46.54,197020.0
2022-05-17 13:10:00,46.54,46.77,46.52,46.74,256342.0,46.54,46.77,46.52,46.74,256342.0
2022-05-17 13:20:00,46.73,46.73,46.59,46.65,129645.0,46.73,46.73,46.59,46.65,129645.0
2022-05-17 13:30:00,46.66,46.83,46.64,46.67,164764.0,46.66,46.83,46.64,46.67,164764.0
2022-05-17 13:40:00,46.65,46.68,46.52,46.61,115955.0,46.65,46.68,46.52,46.61,115955.0
2022-05-17 13:50:00,46.61,46.63,46.54,46.55,69030.0,46.61,46.63,46.54,46.55,69030.0
2022-05-17 14:00:00,46.57,46.81,46.46,46.8,164223.0,46.57,46.81,46.46,46.8,164223.0
2022-05-17 14:10:00,46.79,46.79,46.35,46.46,262607.0,46.79,46.79,46.35,46.46,262607.0
2022-05-17 14:20:00,46.47,46.57,46.22,46.44,273051.0,46.47,46.57,46.22,46.44,273051.0
2022-05-17 14:30:00,46.42,46.58,46.32,46.55,286755.0,46.42,46.58,46.32,46.55,286755.0
2022-05-17 14:40:00,46.56,46.87,46.55,46.85,259134.0,46.56,46.87,46.55,46.85,259134.0
2022-05-17 14:50:00,46.86,46.86,46.69,46.76,266802.0,46.86,46.86,46.69,46.76,266802.0
2022-05-17 15:00:00,46.74,47.08,46.73,47.04,446789.0,46.74,47.08,46.73,47.04,446789.0
2022-05-17 15:10:00,47.04,47.1,46.95,47.03,207780.0,47.04,47.1,46.95,47.03,207780.0
2022-05-17 15:20:00,47.04,47.09,47.0,47.06,187467.0,47.04,47.09,47.0,47.06,187467.0
2022-05-17 15:30:00,47.07,47.08,46.89,46.91,292169.0,47.07,47.08,46.89,46.91,292169.0
2022-05-17 15:40:00,46.91,47.05,46.84,46.86,402068.0,46.91,47.05,46.84,46.86,402068.0
2022-05-17 15:50:00,46.87,47.03,46.87,46.97,751351.0,46.87,47.03,46.87,46.97,751351.0
2022-05-18 09:30:00,46.21,47.04,46.15,46.63,464334.0,46.21,47.04,46.15,46.63,464334.0
2022-05-18 09:40:00,46.63,47.16,46.49,46.84,396334.0,46.63,47.16,46.49,46.84,396334.0
2022-05-18 09:50:00,46.85,46.85,46.36,46.61,352081.0,46.85,46.85,46.36,46.61,352081.0
2022-05-18 10:00:00,46.6,46.99,46.58,46.85,297207.0,46.6,46.99,46.58,46.85,297207.0
2022-05-18 10:10:00,46.85,47.0,46.66,46.95,235078.0,46.85,47.0,46.66,46.95,235078.0
2022-05-18 10:20:00,46.94,47.08,46.53,46.54,304031.0,46.94,47.08,46.53,46.54,304031.0
2022-05-18 10:30:00,46.52,46.72,46.45,46.54,213975.0,46.52,46.72,46.45,46.54,213975.0
2022-05-18 10:40:00,46.54,46.68,46.4,46.62,289208.0,46.54,46.68,46.4,46.62,289208.0
2022-05-18 10:50:00,46.6,46.62,46.43,46.61,192671.0,46.6,46.62,46.43,46.61,192671.0
2022-05-18 11:00:00,46.62,46.62,46.2,46.23,268486.0,46.62,46.62,46.2,46.23,268486.0
2022-05-18 11:10:00,46.23,46.23,45.78,45.81,405292.0,46.23,46.23,45.78,45.81,405292.0
2022-05-18 11:20:00,45.8,45.81,45.57,45.6,256718.0,45.8,45.81,45.57,45.6,256718.0
2022-05-18 11:30:00,45.6,45.87,45.55,45.75,187495.0,45.6,45.87,45.55,45.75,187495.0
2022-05-18 11:40:00,45.74,45.82,45.57,45.7,171797.0,45.74,45.82,45.57,45.7,171797.0
2022-05-18 11:50:00,45.7,45.7,45.26,45.31,498085.0,45.7,45.7,45.26,45.31,498085.0
2022-05-18 12:00:00,45.3,45.37,45.04,45.14,333430.0,45.3,45.37,45.04,45.14,333430.0
2022-05-18 12:10:00,45.15,45.36,45.06,45.24,191544.0,45.15,45.36,45.06,45.24,191544.0
2022-05-18 12:20:00,45.23,45.27,44.85,44.96,275283.0,45.23,45.27,44.85,44.96,275283.0
2022-05-18 12:30:00,44.96,45.3,44.85,45.23,273854.0,44.96,45.3,44.85,45.23,273854.0
2022-05-18 12:40:00,45.19,45.4,45.14,45.37,95538.0,45.19,45.4,45.14,45.37,95538.0
2022-05-18 12:50:00,45.37,45.52,45.35,45.52,107455.0,45.37,45.52,45.35,45.52,107455.0
2022-05-18 13:00:00,45.53,45.53,44.99,45.0,113217.0,45.53,45.53,44.99,45.0,113217.0
2022-05-18 13:10:00,45.0,45.02,44.82,44.85,139467.0,45.0,45.02,44.82,44.85,139467.0
2022-05-18 13:20:00,44.85,44.95,44.7,44.75,233182.0,44.85,44.95,44.7,44.75,233182.0
2022-05-18 13:30:00,44.75,44.93,44.72,44.87,92684.0,44.75,44.93,44.72,44.87,92684.0
2022-05-18 13:40:00,44.86,44.86,44.33,44.33,260106.0,44.86,44.86,44.33,44.33,260106.0
2022-05-18 13:50:00,44.34,44.45,44.31,44.41,169310.0,44.34,44.45,44.31,44.41,169310.0
2022-05-18 14:00:00,44.4,44.49,44.3,44.42,202743.0,44.4,44.49,44.3,44.42,202743.0
2022-05-18 14:10:00,44.41,44.48,44.27,44.41,184621.0,44.41,44.48,44.27,44.41,184621.0
2022-05-18 14:20:00,44.4,44.6,44.36,44.59,138486.0,44.4,44.6,44.36,44.59,138486.0
2022-05-18 14:30:00,44.58,44.62,44.27,44.41,246242.0,44.58,44.62,44.27,44.41,246242.0
2022-05-18 14:40:00,44.41,44.52,44.32,44.42,178433.0,44.41,44.52,44.32,44.42,178433.0
2022-05-18 14:50:00,44.41,44.47,44.27,44.39,126463.0,44.41,44.47,44.27,44.39,126463.0
2022-05-18 15:00:00,44.39,44.65,44.38,44.51,233722.0,44.39,44.65,44.38,44.51,233722.0
2022-05-18 15:10:00,44.49,44.63,44.49,44.59,115892.0,44.49,44.63,44.49,44.59,115892.0
2022-05-18 15:20:00,44.58,44.66,44.38,44.46,264339.0,44.58,44.66,44.38,44.46,264339.0
2022-05-18 15:30:00,44.46,44.76,44.45,44.68,244841.0,44.46,44.76,44.45,44.68,244841.0
2022-05-18 15:40:00,44.68,44.74,44.48,44.52,330294.0,44.68,44.74,44.48,44.52,330294.0
2022-05-18 15:50:00,44.52,44.66,44.49,44.64,953017.0,44.52,44.66,44.49,44.64,953017.0
2022-05-19 09:30:00,43.94,45.27,43.87,45.23,820888.0,43.94,45.27,43.87,45.23,820888.0
2022-05-19 09:40:00,45.23,45.23,44.17,44.25,548433.0,45.23,45.23,44.17,44.25,548433.0
2022-05-19 09:50:00,44.25,44.73,44.15,44.29,324689.0,44.25,44.73,44.15,44.29,324689.0
2022-05-19 10:00:00,44.3,44.72,44.03,44.2,294171.0,44.3,44.72,44.03,44.2,294171.0
2022-05-19 10:10:00,44.18,44.5,44.16,44.34,184972.0,44.18,44.5,44.16,44.34,184972.0
2022-05-19 10:20:00,44.35,44.68,44.26,44.36,207068.0,44.35,44.68,44.26,44.36,207068.0
2022-05-19 10:30:00,44.33,44.57,44.1,44.21,294564.0,44.33,44.57,44.1,44.21,294564.0
2022-05-19 10:40:00,44.2,44.42,44.04,44.19,185686.0,44.2,44.42,44.04,44.19,185686.0
2022-05-19 10:50:00,44.19,44.52,44.05,44.35,296563.0,44.19,44.52,44.05,44.35,296563.0
2022-05-19 11:00:00,44.31,44.51,44.11,44.42,184257.0,44.31,44.51,44.11,44.42,184257.0
2022-05-19 11:10:00,44.4,44.63,44.12,44.3,176366.0,44.4,44.63,44.12,44.3,176366.0
2022-05-19 11:20:00,44.25,44.46,44.16,44.39,122732.0,44.25,44.46,44.16,44.39,122732.0
2022-05-19 11:30:00,44.41,44.96,44.33,44.83,322941.0,44.41,44.96,44.33,44.83,322941.0
2022-05-19 11:40:00,44.83,45.02,44.81,44.91,200815.0,44.83,45.02,44.81,44.91,200815.0
2022-05-19 11:50:00,44.92,44.93,44.68,44.86,149660.0,44.92,44.93,44.68,44.86,149660.0
2022-05-19 12:00:00,44.86,44.91,44.76,44.88,111626.0,44.86,44.91,44.76,44.88,111626.0
2022-05-19 12:10:00,44.9,45.04,44.79,44.81,418366.0,44.9,45.04,44.79,44.81,418366.0
2022-05-19 12:20:00,44.82,44.86,44.62,44.83,156783.0,44.82,44.86,44.62,44.83,156783.0
2022-05-19 12:30:00,44.82,44.87,44.47,44.51,133981.0,44.82,44.87,44.47,44.51,133981.0
2022-05-19 12:40:00,44.51,44.51,44.23,44.38,177717.0,44.51,44.51,44.23,44.38,177717.0
2022-05-19 12:50:00,44.4,44.58,44.36,44.57,115099.0,44.4,44.58,44.36,44.57,115099.0
2022-05-19 13:00:00,44.6,44.78,44.52,44.64,69092.0,44.6,44.78,44.52,44.64,69092.0
2022-05-19 13:10:00,44.66,44.66,44.35,44.61,148169.0,44.66,44.66,44.35,44.61,148169.0
2022-05-19 13:20:00,44.61,44.76,44.52,44.66,101534.0,44.61,44.76,44.52,44.66,101534.0
2022-05-19 13:30:00,44.69,44.95,44.62,44.86,123826.0,44.69,44.95,44.62,44.86,123826.0
2022-05-19 13:40:00,44.86,44.95,44.59,44.62,126272.0,44.86,44.95,44.59,44.62,126272.0
2022-05-19 13:50:00,44.62,45.36,44.61,45.18,259520.0,44.62,45.36,44.61,45.18,259520.0
2022-05-19 14:00:00,45.2,45.23,44.8,44.9,142131.0,45.2,45.23,44.8,44.9,142131.0
2022-05-19 14:10:00,44.91,45.01,44.76,44.87,118895.0,44.91,45.01,44.76,44.87,118895.0
2022-05-19 14:20:00,44.87,45.02,44.8,44.88,102755.0,44.87,45.02,44.8,44.88,102755.0
2022-05-19 14:30:00,44.87,45.09,44.78,44.95,124588.0,44.87,45.09,44.78,44.95,124588.0
2022-05-19 14:40:00,44.94,45.02,44.72,45.02,122444.0,44.94,45.02,44.72,45.02,122444.0
2022-05-19 14:50:00,45.02,45.09,44.81,44.98,124927.0,45.02,45.09,44.81,44.98,124927.0
2022-05-19 15:00:00,44.95,45.11,44.84,44.84,101369.0,44.95,45.11,44.84,44.84,101369.0
2022-05-19 15:10:00,44.84,44.9,44.6,44.63,150065.0,44.84,44.9,44.6,44.63,150065.0
2022-05-19 15:20:00,44.64,44.67,44.44,44.46,140578.0,44.64,44.67,44.44,44.46,140578.0
2022-05-19 15:30:00,44.46,44.57,44.33,44.36,203707.0,44.46,44.57,44.33,44.36,203707.0
2022-05-19 15:40:00,44.36,44.6,44.31,44.47,340038.0,44.36,44.6,44.31,44.47,340038.0
2022-05-19 15:50:00,44.48,44.52,44.16,44.21,604721.0,44.48,44.52,44.16,44.21,604721.0
2022-05-20 09:30:00,45.0,45.27,44.52,44.87,712454.0,45.0,45.27,44.52,44.87,712454.0
2022-05-20 09:40:00,44.85,45.05,44.55,44.65,372722.0,44.85,45.05,44.55,44.65,372722.0
2022-05-20 09:50:00,44.65,44.81,44.43,44.65,281718.0,44.65,44.81,44.43,44.65,281718.0
2022-05-20 10:00:00,44.65,44.83,44.38,44.48,267651.0,44.65,44.83,44.38,44.48,267651.0
2022-05-20 10:10:00,44.5,44.74,44.42,44.65,196358.0,44.5,44.74,44.42,44.65,196358.0
2022-05-20 10:20:00,44.65,44.72,44.43,44.64,159564.0,44.65,44.72,44.43,44.64,159564.0
2022-05-20 10:30:00,44.61,44.7,44.4,44.53,155140.0,44.61,44.7,44.4,44.53,155140.0
2022-05-20 10:40:00,44.52,44.74,44.47,44.55,307367.0,44.52,44.74,44.47,44.55,307367.0
2022-05-20 10:50:00,44.57,44.58,44.34,44.42,436901.0,44.57,44.58,44.34,44.42,436901.0
2022-05-20 11:00:00,44.42,44.5,44.12,44.14,192163.0,44.42,44.5,44.12,44.14,192163.0
2022-05-20 11:10:00,44.14,44.14,43.83,43.94,288690.0,44.14,44.14,43.83,43.94,288690.0
2022-05-20 11:20:00,43.93,44.02,43.73,43.96,231062.0,43.93,44.02,43.73,43.96,231062.0
2022-05-20 11:30:00,43.96,44.12,43.82,43.89,174662.0,43.96,44.12,43.82,43.89,174662.0
2022-05-20 11:40:00,43.91,44.06,43.81,44.02,180682.0,43.91,44.06,43.81,44.02,180682.0
2022-05-20 11:50:00,44.01,44.21,43.93,44.04,313062.0,44.01,44.21,43.93,44.04,313062.0
2022-05-20 12:00:00,44.03,44.14,43.82,43.82,191619.0,44.03,44.14,43.82,43.82,191619.0
2022-05-20 12:10:00,43.82,44.01,43.69,43.86,194783.0,43.82,44.01,43.69,43.86,194783.0
2022-05-20 12:20:00,43.85,43.9,43.66,43.67,134605.0,43.85,43.9,43.66,43.67,134605.0
2022-05-20 12:30:00,43.67,43.67,43.33,43.37,233438.0,43.67,43.67,43.33,43.37,233438.0
2022-05-20 12:40:00,43.37,43.39,43.08,43.38,203592.0,43.37,43.39,43.08,43.38,203592.0
2022-05-20 12:50:00,43.39,43.4,43.1,43.16,211676.0,43.39,43.4,43.1,43.16,211676.0
2022-05-20 13:00:00,43.14,43.19,43.01,43.02,243531.0,43.14,43.19,43.01,43.02,243531.0
2022-05-20 13:10:00,43.02,43.03,42.79,42.84,286074.0,43.02,43.03,42.79,42.84,286074.0
2022-05-20 13:20:00,42.85,42.91,42.51,42.53,272345.0,42.85,42.91,42.51,42.53,272345.0
2022-05-20 13:30:00,42.52,43.05,42.49,42.95,260973.0,42.52,43.05,42.49,42.95,260973.0
2022-05-20 13:40:00,42.95,43.13,42.84,43.02,252858.0,42.95,43.13,42.84,43.02,252858.0
2022-05-20 13:50:00,43.02,43.18,42.96,43.12,154819.0,43.02,43.18,42.96,43.12,154819.0
2022-05-20 14:00:00,43.12,43.14,42.76,42.83,189912.0,43.12,43.14,42.76,42.83,189912.0
2022-05-20 14:10:00,42.83,42.9,42.62,42.63,177954.0,42.83,42.9,42.62,42.63,177954.0
2022-05-20 14:20:00,42.64,42.65,42.43,42.53,233139.0,42.64,42.65,42.43,42.53,233139.0
2022-05-20 14:30:00,42.52,42.57,42.28,42.28,323425.0,42.52,42.57,42.28,42.28,323425.0
2022-05-20 14:40:00,42.28,42.5,42.26,42.46,319319.0,42.28,42.5,42.26,42.46,319319.0
2022-05-20 14:50:00,42.46,42.73,42.4,42.55,168506.0,42.46,42.73,42.4,42.55,168506.0
2022-05-20 15:00:00,42.54,42.65,42.41,42.46,156345.0,42.54,42.65,42.41,42.46,156345.0
2022-05-20 15:10:00,42.47,42.68,42.42,42.64,99133.0,42.47,42.68,42.42,42.64,99133.0
2022-05-20 15:20:00,42.65,42.9,42.59,42.89,186072.0,42.65,42.9,42.59,42.89,186072.0
2022-05-20 15:30:00,42.89,43.43,42.83,43.37,466175.0,42.89,43.43,42.83,43.37,466175.0
2022-05-20 15:40:00,43.37,43.61,43.22,43.29,508529.0,43.37,43.61,43.22,43.29,508529.0
2022-05-20 15:50:00,43.29,43.59,43.29,43.57,1037065.0,43.29,43.59,43.29,43.57,1037065.0
2022-05-23 09:30:00,44.08,45.11,43.9,44.01,805024.0,44.08,45.11,43.9,44.01,805024.0
2022-05-23 09:40:00,44.0,44.6,43.93,44.3,410737.0,44.0,44.6,43.93,44.3,410737.0
2022-05-23 09:50:00,44.31,44.41,43.44,43.45,448109.0,44.31,44.41,43.44,43.45,448109.0
2022-05-23 10:00:00,43.46,43.69,43.36,43.67,464045.0,43.46,43.69,43.36,43.67,464045.0
2022-05-23 10:10:00,43.68,44.1,43.57,44.04,270741.0,43.68,44.1,43.57,44.04,270741.0
2022-05-23 10:20:00,43.96,44.42,43.86,44.42,379781.0,43.96,44.42,43.86,44.42,379781.0
2022-05-23 10:30:00,44.42,44.52,44.3,44.36,271962.0,44.42,44.52,44.3,44.36,271962.0
2022-05-23 10:40:00,44.35,44.45,44.06,44.17,299830.0,44.35,44.45,44.06,44.17,299830.0
2022-05-23 10:50:00,44.15,44.36,44.0,44.33,245076.0,44.15,44.36,44.0,44.33,245076.0
2022-05-23 11:00:00,44.35,44.56,44.2,44.35,187769.0,44.35,44.56,44.2,44.35,187769.0
2022-05-23 11:10:00,44.36,44.59,44.23,44.48,213784.0,44.36,44.59,44.23,44.48,213784.0
2022-05-23 11:20:00,44.46,44.65,44.43,44.64,139455.0,44.46,44.65,44.43,44.64,139455.0
2022-05-23 11:30:00,44.66,44.79,44.64,44.79,130921.0,44.66,44.79,44.64,44.79,130921.0
2022-05-23 11:40:00,44.79,44.84,44.63,44.68,102123.0,44.79,44.84,44.63,44.68,102123.0
2022-05-23 11:50:00,44.68,44.8,44.63,44.68,103413.0,44.68,44.8,44.63,44.68,103413.0
2022-05-23 12:00:00,44.68,44.88,44.59,44.85,156367.0,44.68,44.88,44.59,44.85,156367.0
2022-05-23 12:10:00,44.84,44.85,44.53,44.57,121850.0,44.84,44.85,44.53,44.57,121850.0
2022-05-23 12:20:00,44.57,44.76,44.54,44.55,141032.0,44.57,44.76,44.54,44.55,141032.0
2022-05-23 12:30:00,44.57,44.61,44.41,44.61,124264.0,44.57,44.61,44.41,44.61,124264.0
2022-05-23 12:40:00,44.61,44.65,44.41,44.42,140129.0,44.61,44.65,44.41,44.42,140129.0
2022-05-23 12:50:00,44.43,44.61,44.4,44.6,126230.0,44.43,44.61,44.4,44.6,126230.0
2022-05-23 13:00:00,44.59,44.6,44.4,44.53,144247.0,44.59,44.6,44.4,44.53,144247.0
2022-05-23 13:10:00,44.53,44.69,44.46,44.51,113087.0,44.53,44.69,44.46,44.51,113087.0
2022-05-23 13:20:00,44.5,44.65,44.36,44.59,126447.0,44.5,44.65,44.36,44.59,126447.0
2022-05-23 13:30:00,44.59,44.79,44.5,44.73,177186.0,44.59,44.79,44.5,44.73,177186.0
2022-05-23 13:40:00,44.73,44.83,44.67,44.79,128794.0,44.73,44.83,44.67,44.79,128794.0
2022-05-23 13:50:00,44.79,44.87,44.72,44.86,86832.0,44.79,44.87,44.72,44.86,86832.0
2022-05-23 14:00:00,44.87,44.89,44.77,44.83,83102.0,44.87,44.89,44.77,44.83,83102.0
2022-05-23 14:10:00,44.82,44.93,44.82,44.92,105224.0,44.82,44.93,44.82,44.92,105224.0
2022-05-23 14:20:00,44.92,44.96,44.84,44.89,92438.0,44.92,44.96,44.84,44.89,92438.0
2022-05-23 14:30:00,44.88,44.9,44.79,44.87,91075.0,44.88,44.9,44.79,44.87,91075.0
2022-05-23 14:40:00,44.86,44.97,44.73,44.79,146736.0,44.86,44.97,44.73,44.79,146736.0
2022-05-23 14:50:00,44.78,44.81,44.66,44.71,97388.0,44.78,44.81,44.66,44.71,97388.0
2022-05-23 15:00:00,44.7,44.84,44.69,44.8,101730.0,44.7,44.84,44.69,44.8,101730.0
2022-05-23 15:10:00,44.79,44.79,44.53,44.63,260152.0,44.79,44.79,44.53,44.63,260152.0
2022-05-23 15:20:00,44.63,44.67,44.48,44.62,180625.0,44.63,44.67,44.48,44.62,180625.0
2022-05-23 15:30:00,44.61,44.78,44.53,44.63,311272.0,44.61,44.78,44.53,44.63,311272.0
2022-05-23 15:40:00,44.63,44.69,44.49,44.49,205204.0,44.63,44.69,44.49,44.49,205204.0
2022-05-23 15:50:00,44.5,44.79,44.5,44.75,575521.0,44.5,44.79,44.5,44.75,575521.0
2022-05-24 09:30:00,43.65,43.99,43.19,43.32,412867.0,43.65,43.99,43.19,43.32,412867.0
2022-05-24 09:40:00,43.31,43.48,42.86,42.94,434961.0,43.31,43.48,42.86,42.94,434961.0
2022-05-24 09:50:00,42.93,43.07,42.66,42.69,320837.0,42.93,43.07,42.66,42.69,320837.0
2022-05-24 10:00:00,42.72,42.74,42.27,42.3,383669.0,42.72,42.74,42.27,42.3,383669.0
2022-05-24 10:10:00,42.28,42.45,42.17,42.29,263324.0,42.28,42.45,42.17,42.29,263324.0
2022-05-24 10:20:00,42.3,42.53,42.21,42.41,246957.0,42.3,42.53,42.21,42.41,246957.0
2022-05-24 10:30:00,42.41,42.44,42.19,42.27,264275.0,42.41,42.44,42.19,42.27,264275.0
2022-05-24 10:40:00,42.27,42.31,41.95,41.96,529424.0,42.27,42.31,41.95,41.96,529424.0
2022-05-24 10:50:00,41.95,41.99,41.72,41.78,473308.0,41.95,41.99,41.72,41.78,473308.0
2022-05-24 11:00:00,41.77,41.88,41.62,41.72,416308.0,41.77,41.88,41.62,41.72,416308.0
2022-05-24 11:10:00,41.73,41.83,41.49,41.49,353050.0,41.73,41.83,41.49,41.49,353050.0
2022-05-24 11:20:00,41.49,41.75,41.44,41.73,242261.0,41.49,41.75,41.44,41.73,242261.0
2022-05-24 11:30:00,41.75,41.81,41.41,41.48,305199.0,41.75,41.81,41.41,41.48,305199.0
2022-05-24 11:40:00,41.48,41.98,41.45,41.91,409860.0,41.48,41.98,41.45,41.91,409860.0
2022-05-24 11:50:00,41.91,42.02,41.81,41.91,216725.0,41.91,42.02,41.81,41.91,216725.0
2022-05-24 12:00:00,41.9,42.0,41.81,41.97,182087.0,41.9,42.0,41.81,41.97,182087.0
2022-05-24 12:10:00,41.95,42.23,41.9,42.0,335922.0,41.95,42.23,41.9,42.0,335922.0
2022-05-24 12:20:00,41.99,42.0,41.8,41.81,192090.0,41.99,42.0,41.8,41.81,192090.0
2022-05-24 12:30:00,41.82,41.88,41.46,41.47,337997.0,41.82,41.88,41.46,41.47,337997.0
2022-05-24 12:40:00,41.47,41.51,41.25,41.37,262072.0,41.47,41.51,41.25,41.37,262072.0
2022-05-24 12:50:00,41.37,41.48,41.32,41.38,153144.0,41.37,41.48,41.32,41.38,153144.0
2022-05-24 13:00:00,41.37,41.37,41.14,41.2,195129.0,41.37,41.37,41.14,41.2,195129.0
2022-05-24 13:10:00,41.19,41.32,41.14,41.26,276495.0,41.19,41.32,41.14,41.26,276495.0
2022-05-24 13:20:00,41.26,41.37,41.13,41.35,383948.0,41.26,41.37,41.13,41.35,383948.0
2022-05-24 13:30:00,41.34,41.35,41.17,41.33,94271.0,41.34,41.35,41.17,41.33,94271.0
2022-05-24 13:40:00,41.34,41.51,41.3,41.4,156544.0,41.34,41.51,41.3,41.4,156544.0
2022-05-24 13:50:00,41.4,41.5,41.31,41.45,127985.0,41.4,41.5,41.31,41.45,127985.0
2022-05-24 14:00:00,41.45,41.48,41.25,41.43,159592.0,41.45,41.48,41.25,41.43,159592.0
2022-05-24 14:10:00,41.41,41.68,41.35,41.37,229208.0,41.41,41.68,41.35,41.37,229208.0
2022-05-24 14:20:00,41.35,41.56,41.31,41.42,140366.0,41.35,41.56,41.31,41.42,140366.0
2022-05-24 14:30:00,41.41,41.53,41.32,41.49,250558.0,41.41,41.53,41.32,41.49,250558.0
2022-05-24 14:40:00,41.5,41.51,41.05,41.11,262595.0,41.5,41.51,41.05,41.11,262595.0
2022-05-24 14:50:00,41.1,41.19,41.0,41.16,258276.0,41.1,41.19,41.0,41.16,258276.0
2022-05-24 15:00:00,41.15,41.3,41.13,41.19,131886.0,41.15,41.3,41.13,41.19,131886.0
2022-05-24 15:10:00,41.2,41.26,41.14,41.15,167589.0,41.2,41.26,41.14,41.15,167589.0
2022-05-24 15:20:00,41.16,41.4,41.06,41.34,247674.0,41.16,41.4,41.06,41.34,247674.0
2022-05-24 15:30:00,41.34,41.78,41.31,41.71,389196.0,41.34,41.78,41.31,41.71,389196.0
2022-05-24 15:40:00,41.71,41.83,41.65,41.72,395270.0,41.71,41.83,41.65,41.72,395270.0
2022-05-24 15:50:00,41.73,41.77,41.4,41.57,749015.0,41.73,41.77,41.4,41.57,749015.0
2022-05-25 09:30:00,41.42,42.29,41.22,41.89,625446.0,41.42,42.29,41.22,41.89,625446.0
2022-05-25 09:40:00,41.89,42.06,41.41,41.44,437797.0,41.89,42.06,41.41,41.44,437797.0
2022-05-25 09:50:00,41.46,42.16,41.44,42.14,232134.0,41.46,42.16,41.44,42.14,232134.0
2022-05-25 10:00:00,42.14,42.37,41.85,42.36,451894.0,42.14,42.37,41.85,42.36,451894.0
2022-05-25 10:10:00,42.36,42.55,42.23,42.48,427345.0,42.36,42.55,42.23,42.48,427345.0
2022-05-25 10:20:00,42.49,42.83,42.44,42.83,367155.0,42.49,42.83,42.44,42.83,367155.0
2022-05-25 10:30:00,42.82,42.96,42.64,42.89,287856.0,42.82,42.96,42.64,42.89,287856.0
2022-05-25 10:40:00,42.92,42.95,42.64,42.69,221739.0,42.92,42.95,42.64,42.69,221739.0
2022-05-25 10:50:00,42.7,42.95,42.67,42.93,150603.0,42.7,42.95,42.67,42.93,150603.0
2022-05-25 11:00:00,42.94,42.98,42.72,42.9,146010.0,42.94,42.98,42.72,42.9,146010.0
2022-05-25 11:10:00,42.88,43.1,42.86,42.97,192571.0,42.88,43.1,42.86,42.97,192571.0
2022-05-25 11:20:00,42.98,42.98,42.62,42.68,266132.0,42.98,42.98,42.62,42.68,266132.0
2022-05-25 11:30:00,42.68,42.73,42.49,42.66,208631.0,42.68,42.73,42.49,42.66,208631.0
2022-05-25 11:40:00,42.65,42.79,42.59,42.7,121458.0,42.65,42.79,42.59,42.7,121458.0
2022-05-25 11:50:00,42.71,42.9,42.69,42.78,124978.0,42.71,42.9,42.69,42.78,124978.0
2022-05-25 12:00:00,42.78,42.93,42.77,42.79,121008.0,42.78,42.93,42.77,42.79,121008.0
2022-05-25 12:10:00,42.79,43.0,42.78,42.9,106691.0,42.79,43.0,42.78,42.9,106691.0
2022-05-25 12:20:00,42.87,42.88,42.51,42.61,125491.0,42.87,42.88,42.51,42.61,125491.0
2022-05-25 12:30:00,42.62,42.72,42.44,42.44,145144.0,42.62,42.72,42.44,42.44,145144.0
2022-05-25 12:40:00,42.44,42.52,42.43,42.49,112604.0,42.44,42.52,42.43,42.49,112604.0
2022-05-25 12:50:00,42.48,42.48,42.19,42.34,205080.0,42.48,42.48,42.19,42.34,205080.0
2022-05-25 13:00:00,42.33,42.34,42.17,42.21,118248.0,42.33,42.34,42.17,42.21,118248.0
2022-05-25 13:10:00,42.21,42.3,42.12,42.21,181925.0,42.21,42.3,42.12,42.21,181925.0
2022-05-25 13:20:00,42.21,42.32,42.15,42.3,107505.0,42.21,42.32,42.15,42.3,107505.0
2022-05-25 13:30:00,42.28,42.49,42.27,42.44,137471.0,42.28,42.49,42.27,42.44,137471.0
2022-05-25 13:40:00,42.44,42.46,42.34,42.41,112861.0,42.44,42.46,42.34,42.41,112861.0
2022-05-25 13:50:00,42.41,42.41,42.25,42.31,125624.0,42.41,42.41,42.25,42.31,125624.0
2022-05-25 14:00:00,42.3,42.61,41.91,42.08,337766.0,42.3,42.61,41.91,42.08,337766.0
2022-05-25 14:10:00,42.09,42.5,42.09,42.33,224584.0,42.09,42.5,42.09,42.33,224584.0
2022-05-25 14:20:00,42.3,42.58,42.26,42.57,154760.0,42.3,42.58,42.26,42.57,154760.0
2022-05-25 14:30:00,42.57,42.74,42.55,42.62,202344.0,42.57,42.74,42.55,42.62,202344.0
2022-05-25 14:40:00,42.63,42.76,42.57,42.63,149298.0,42.63,42.76,42.57,42.63,149298.0
2022-05-25 14:50:00,42.63,42.87,42.63,42.84,190900.0,42.63,42.87,42.63,42.84,190900.0
2022-05-25 15:00:00,42.84,43.13,42.81,43.1,354018.0,42.84,43.13,42.81,43.1,354018.0
2022-05-25 15:10:00,43.09,43.17,43.03,43.07,214144.0,43.09,43.17,43.03,43.07,214144.0
2022-05-25 15:20:00,43.07,43.17,43.03,43.09,204042.0,43.07,43.17,43.03,43.09,204042.0
2022-05-25 15:30:00,43.09,43.24,43.03,43.07,187467.0,43.09,43.24,43.03,43.07,187467.0
2022-05-25 15:40:00,43.06,43.1,42.86,42.89,460498.0,43.06,43.1,42.86,42.89,460498.0
2022-05-25 15:50:00,42.89,43.15,42.8,43.06,629934.0,42.89,43.15,42.8,43.06,629934.0
2022-05-26 09:30:00,43.61,44.89,43.61,44.24,829075.0,43.61,44.89,43.61,44.24,829075.0
2022-05-26 09:40:00,44.23,44.48,43.96,44.32,599361.0,44.23,44.48,43.96,44.32,599361.0
2022-05-26 09:50:00,44.32,44.71,44.25,44.7,282924.0,44.32,44.71,44.25,44.7,282924.0
2022-05-26 10:00:00,44.7,44.91,44.57,44.78,377378.0,44.7,44.91,44.57,44.78,377378.0
2022-05-26 10:10:00,44.79,45.28,44.68,45.27,328721.0,44.79,45.28,44.68,45.27,328721.0
2022-05-26 10:20:00,45.27,45.41,45.14,45.18,523083.0,45.27,45.41,45.14,45.18,523083.0
2022-05-26 10:30:00,45.18,45.64,45.17,45.63,394588.0,45.18,45.64,45.17,45.63,394588.0
2022-05-26 10:40:00,45.62,45.77,45.49,45.73,318358.0,45.62,45.77,45.49,45.73,318358.0
2022-05-26 10:50:00,45.75,45.8,45.5,45.58,282108.0,45.75,45.8,45.5,45.58,282108.0
2022-05-26 11:00:00,45.59,45.88,45.57,45.78,232882.0,45.59,45.88,45.57,45.78,232882.0
2022-05-26 11:10:00,45.79,45.99,45.78,45.96,215538.0,45.79,45.99,45.78,45.96,215538.0
2022-05-26 11:20:00,45.95,46.24,45.9,46.24,527155.0,45.95,46.24,45.9,46.24,527155.0
2022-05-26 11:30:00,46.23,46.42,46.14,46.35,633188.0,46.23,46.42,46.14,46.35,633188.0
2022-05-26 11:40:00,46.34,46.42,46.15,46.19,327155.0,46.34,46.42,46.15,46.19,327155.0
2022-05-26 11:50:00,46.21,46.24,46.07,46.17,265092.0,46.21,46.24,46.07,46.17,265092.0
2022-05-26 12:00:00,46.16,46.43,46.11,46.37,211665.0,46.16,46.43,46.11,46.37,211665.0
2022-05-26 12:10:00,46.38,46.59,46.37,46.59,298382.0,46.38,46.59,46.37,46.59,298382.0
2022-05-26 12:20:00,46.59,46.64,46.48,46.55,164192.0,46.59,46.64,46.48,46.55,164192.0
2022-05-26 12:30:00,46.54,46.57,46.39,46.55,159354.0,46.54,46.57,46.39,46.55,159354.0
2022-05-26 12:40:00,46.54,46.56,46.33,46.44,172651.0,46.54,46.56,46.33,46.44,172651.0
2022-05-26 12:50:00,46.44,46.49,46.39,46.48,120555.0,46.44,46.49,46.39,46.48,120555.0
2022-05-26 13:00:00,46.48,46.54,46.36,46.54,230828.0,46.48,46.54,46.36,46.54,230828.0
2022-05-26 13:10:00,46.54,46.54,46.15,46.29,322825.0,46.54,46.54,46.15,46.29,322825.0
2022-05-26 13:20:00,46.3,46.36,46.06,46.07,199243.0,46.3,46.36,46.06,46.07,199243.0
2022-05-26 13:30:00,46.08,46.23,46.07,46.12,145100.0,46.08,46.23,46.07,46.12,145100.0
2022-05-26 13:40:00,46.11,46.15,45.98,46.14,238027.0,46.11,46.15,45.98,46.14,238027.0
2022-05-26 13:50:00,46.13,46.29,46.12,46.29,140557.0,46.13,46.29,46.12,46.29,140557.0
2022-05-26 14:00:00,46.29,46.3,46.15,46.24,127176.0,46.29,46.3,46.15,46.24,127176.0
2022-05-26 14:10:00,46.24,46.31,46.19,46.25,107927.0,46.24,46.31,46.19,46.25,107927.0
2022-05-26 14:20:00,46.26,46.43,46.2,46.4,197864.0,46.26,46.43,46.2,46.4,197864.0
2022-05-26 14:30:00,46.42,46.48,46.32,46.41,200453.0,46.42,46.48,46.32,46.41,200453.0
2022-05-26 14:40:00,46.41,46.41,46.31,46.34,110660.0,46.41,46.41,46.31,46.34,110660.0
2022-05-26 14:50:00,46.34,46.5,46.34,46.48,254838.0,46.34,46.5,46.34,46.48,254838.0
2022-05-26 15:00:00,46.48,46.52,46.32,46.39,163483.0,46.48,46.52,46.32,46.39,163483.0
2022-05-26 15:10:00,46.38,46.4,46.12,46.23,201399.0,46.38,46.4,46.12,46.23,201399.0
2022-05-26 15:20:00,46.23,46.3,46.14,46.27,182261.0,46.23,46.3,46.14,46.27,182261.0
2022-05-26 15:30:00,46.27,46.37,46.17,46.24,322301.0,46.27,46.37,46.17,46.24,322301.0
2022-05-26 15:40:00,46.23,46.3,46.15,46.28,367594.0,46.23,46.3,46.15,46.28,367594.0
2022-05-26 15:50:00,46.28,46.35,46.05,46.06,887848.0,46.28,46.35,46.05,46.06,887848.0
2022-05-27 09:30:00,46.42,47.57,46.4,47.34,783549.0,46.42,47.57,46.4,47.34,783549.0
2022-05-27 09:40:00,47.34,47.48,47.07,47.37,379983.0,47.34,47.48,47.07,47.37,379983.0
2022-05-27 09:50:00,47.36,47.67,47.2,47.6,360425.0,47.36,47.67,47.2,47.6,360425.0
2022-05-27 10:00:00,47.59,47.69,47.41,47.55,271589.0,47.59,47.69,47.41,47.55,271589.0
2022-05-27 10:10:00,47.55,47.77,47.45,47.7,242473.0,47.55,47.77,47.45,47.7,242473.0
2022-05-27 10:20:00,47.7,47.71,47.44,47.58,242619.0,47.7,47.71,47.44,47.58,242619.0
2022-05-27 10:30:00,47.6,47.67,47.43,47.44,165089.0,47.6,47.67,47.43,47.44,165089.0
2022-05-27 10:40:00,47.43,47.49,47.29,47.43,217092.0,47.43,47.49,47.29,47.43,217092.0
2022-05-27 10:50:00,47.45,47.51,47.3,47.32,155539.0,47.45,47.51,47.3,47.32,155539.0
2022-05-27 11:00:00,47.33,47.5,47.19,47.44,179814.0,47.33,47.5,47.19,47.44,179814.0
2022-05-27 11:10:00,47.44,47.64,47.38,47.63,165318.0,47.44,47.64,47.38,47.63,165318.0
2022-05-27 11:20:00,47.62,47.77,47.57,47.75,189763.0,47.62,47.77,47.57,47.75,189763.0
2022-05-27 11:30:00,47.76,47.87,47.73,47.84,183406.0,47.76,47.87,47.73,47.84,183406.0
2022-05-27 11:40:00,47.84,47.89,47.79,47.83,175701.0,47.84,47.89,47.79,47.83,175701.0
2022-05-27 11:50:00,47.84,47.88,47.75,47.81,143245.0,47.84,47.88,47.75,47.81,143245.0
2022-05-27 12:00:00,47.81,47.89,47.81,47.89,113612.0,47.81,47.89,47.81,47.89,113612.0
2022-05-27 12:10:00,47.89,47.99,47.72,47.82,212559.0,47.89,47.99,47.72,47.82,212559.0
2022-05-27 12:20:00,47.82,47.92,47.77,47.92,97108.0,47.82,47.92,47.77,47.92,97108.0
2022-05-27 12:30:00,47.93,48.08,47.71,47.75,350357.0,47.93,48.08,47.71,47.75,350357.0
2022-05-27 12:40:00,47.73,48.12,47.72,48.0,312004.0,47.73,48.12,47.72,48.0,312004.0
2022-05-27 12:50:00,48.0,48.19,47.95,48.16,186063.0,48.0,48.19,47.95,48.16,186063.0
2022-05-27 13:00:00,48.15,48.28,48.13,48.26,169672.0,48.15,48.28,48.13,48.26,169672.0
2022-05-27 13:10:00,48.26,48.31,48.19,48.27,135253.0,48.26,48.31,48.19,48.27,135253.0
2022-05-27 13:20:00,48.28,48.29,48.13,48.14,115258.0,48.28,48.29,48.13,48.14,115258.0
2022-05-27 13:30:00,48.13,48.25,48.12,48.24,102873.0,48.13,48.25,48.12,48.24,102873.0
2022-05-27 13:40:00,48.24,48.26,48.1,48.25,109266.0,48.24,48.26,48.1,48.25,109266.0
2022-05-27 13:50:00,48.24,48.28,48.17,48.23,108768.0,48.24,48.28,48.17,48.23,108768.0
2022-05-27 14:00:00,48.24,48.32,48.21,48.3,99934.0,48.24,48.32,48.21,48.3,99934.0
2022-05-27 14:10:00,48.31,48.42,48.25,48.41,132938.0,48.31,48.42,48.25,48.41,132938.0
2022-05-27 14:20:00,48.41,48.49,48.4,48.46,104003.0,48.41,48.49,48.4,48.46,104003.0
2022-05-27 14:30:00,48.47,48.61,48.47,48.55,214077.0,48.47,48.61,48.47,48.55,214077.0
2022-05-27 14:40:00,48.56,48.56,48.44,48.56,144093.0,48.56,48.56,48.44,48.56,144093.0
2022-05-27 14:50:00,48.56,48.58,48.48,48.56,172770.0,48.56,48.58,48.48,48.56,172770.0
2022-05-27 15:00:00,48.57,48.63,48.47,48.52,212784.0,48.57,48.63,48.47,48.52,212784.0
2022-05-27 15:10:00,48.52,48.52,48.36,48.39,174453.0,48.52,48.52,48.36,48.39,174453.0
2022-05-27 15:20:00,48.39,48.42,48.32,48.4,161437.0,48.39,48.42,48.32,48.4,161437.0
2022-05-27 15:30:00,48.4,48.44,48.17,48.18,286633.0,48.4,48.44,48.17,48.18,286633.0
2022-05-27 15:40:00,48.18,48.2,48.02,48.09,473703.0,48.18,48.2,48.02,48.09,473703.0
2022-05-27 15:50:00,48.09,48.42,48.07,48.41,1039110.0,48.09,48.42,48.07,48.41,1039110.0
2022-05-31 09:30:00,46.79,47.38,46.37,47.04,902521.0,46.79,47.38,46.37,47.04,902521.0
2022-05-31 09:40:00,47.04,47.56,46.91,47.27,551340.0,47.04,47.56,46.91,47.27,551340.0
2022-05-31 09:50:00,47.28,47.32,46.81,46.83,811668.0,47.28,47.32,46.81,46.83,811668.0
2022-05-31 10:00:00,46.82,46.97,46.32,46.38,792093.0,46.82,46.97,46.32,46.38,792093.0
2022-05-31 10:10:00,46.37,47.44,46.31,47.43,618161.0,46.37,47.44,46.31,47.43,618161.0
2022-05-31 10:20:00,47.43,47.75,47.41,47.5,572562.0,47.43,47.75,47.41,47.5,572562.0
2022-05-31 10:30:00,47.49,47.78,47.32,47.62,572822.0,47.49,47.78,47.32,47.62,572822.0
2022-05-31 10:40:00,47.63,47.91,47.59,47.73,439159.0,47.63,47.91,47.59,47.73,439159.0
2022-05-31 10:50:00,47.74,47.87,47.65,47.74,429949.0,47.74,47.87,47.65,47.74,429949.0
2022-05-31 11:00:00,47.74,47.91,47.54,47.7,320305.0,47.74,47.91,47.54,47.7,320305.0
2022-05-31 11:10:00,47.71,47.75,47.53,47.64,258850.0,47.71,47.75,47.53,47.64,258850.0
2022-05-31 11:20:00,47.64,47.84,47.61,47.63,318802.0,47.64,47.84,47.61,47.63,318802.0
2022-05-31 11:30:00,47.63,47.63,47.19,47.46,323201.0,47.63,47.63,47.19,47.46,323201.0
2022-05-31 11:40:00,47.46,47.64,47.31,47.63,187021.0,47.46,47.64,47.31,47.63,187021.0
2022-05-31 11:50:00,47.63,47.82,47.58,47.82,186430.0,47.63,47.82,47.58,47.82,186430.0
2022-05-31 12:00:00,47.82,48.0,47.77,47.91,141089.0,47.82,48.0,47.77,47.91,141089.0
2022-05-31 12:10:00,47.91,47.95,47.7,47.79,487756.0,47.91,47.95,47.7,47.79,487756.0
2022-05-31 12:20:00,47.79,47.83,47.61,47.77,394006.0,47.79,47.83,47.61,47.77,394006.0
2022-05-31 12:30:00,47.77,47.99,47.73,47.98,392195.0,47.77,47.99,47.73,47.98,392195.0
2022-05-31 12:40:00,47.97,48.1,47.9,47.95,372776.0,47.97,48.1,47.9,47.95,372776.0
2022-05-31 12:50:00,47.97,48.07,47.91,47.97,159243.0,47.97,48.07,47.91,47.97,159243.0
2022-05-31 13:00:00,47.96,48.04,47.78,48.01,126039.0,47.96,48.04,47.78,48.01,126039.0
2022-05-31 13:10:00,48.0,48.0,47.65,47.67,90564.0,48.0,48.0,47.65,47.67,90564.0
2022-05-31 13:20:00,47.68,47.69,47.55,47.64,71647.0,47.68,47.69,47.55,47.64,71647.0
2022-05-31 13:30:00,47.64,47.84,47.57,47.77,95473.0,47.64,47.84,47.57,47.77,95473.0
2022-05-31 13:40:00,47.78,47.95,47.73,47.93,103126.0,47.78,47.95,47.73,47.93,103126.0
2022-05-31 13:50:00,47.93,48.34,47.9,48.33,241470.0,47.93,48.34,47.9,48.33,241470.0
2022-05-31 14:00:00,48.33,48.41,48.22,48.39,258460.0,48.33,48.41,48.22,48.39,258460.0
2022-05-31 14:10:00,48.39,48.45,48.32,48.45,184934.0,48.39,48.45,48.32,48.45,184934.0
2022-05-31 14:20:00,48.45,48.5,48.24,48.29,137264.0,48.45,48.5,48.24,48.29,137264.0
2022-05-31 14:30:00,48.3,48.35,48.22,48.25,111912.0,48.3,48.35,48.22,48.25,111912.0
2022-05-31 14:40:00,48.26,48.26,47.86,47.95,204580.0,48.26,48.26,47.86,47.95,204580.0
2022-05-31 14:50:00,47.94,48.01,47.83,47.9,174086.0,47.94,48.01,47.83,47.9,174086.0
2022-05-31 15:00:00,47.91,47.95,47.72,47.93,274315.0,47.91,47.95,47.72,47.93,274315.0
2022-05-31 15:10:00,47.93,48.01,47.77,47.87,358075.0,47.93,48.01,47.77,47.87,358075.0
2022-05-31 15:20:00,47.87,47.97,47.82,47.85,185447.0,47.87,47.97,47.82,47.85,185447.0
2022-05-31 15:30:00,47.85,48.0,47.71,47.73,268290.0,47.85,48.0,47.71,47.73,268290.0
2022-05-31 15:40:00,47.73,47.8,47.63,47.66,333971.0,47.73,47.8,47.63,47.66,333971.0
2022-05-31 15:50:00,47.65,47.85,47.57,47.63,853785.0,47.65,47.85,47.57,47.63,853785.0
2022-06-01 09:30:00,48.23,48.31,46.76,46.82,692929.0,48.23,48.31,46.76,46.82,692929.0
2022-06-01 09:40:00,46.82,47.17,46.64,46.83,599131.0,46.82,47.17,46.64,46.83,599131.0
2022-06-01 09:50:00,46.83,46.96,46.3,46.45,389156.0,46.83,46.96,46.3,46.45,389156.0
2022-06-01 10:00:00,46.5,46.65,46.05,46.09,378439.0,46.5,46.65,46.05,46.09,378439.0
2022-06-01 10:10:00,46.1,46.24,45.71,45.78,606438.0,46.1,46.24,45.71,45.78,606438.0
2022-06-01 10:20:00,45.78,45.9,45.64,45.69,236451.0,45.78,45.9,45.64,45.69,236451.0
2022-06-01 10:30:00,45.67,45.77,45.43,45.55,361365.0,45.67,45.77,45.43,45.55,361365.0
2022-06-01 10:40:00,45.56,45.71,45.48,45.48,382152.0,45.56,45.71,45.48,45.48,382152.0
2022-06-01 10:50:00,45.48,45.89,45.46,45.78,282511.0,45.48,45.89,45.46,45.78,282511.0
2022-06-01 11:00:00,45.77,45.77,45.51,45.52,169892.0,45.77,45.77,45.51,45.52,169892.0
2022-06-01 11:10:00,45.51,45.61,45.44,45.44,271473.0,45.51,45.61,45.44,45.44,271473.0
2022-06-01 11:20:00,45.43,45.43,45.19,45.33,291807.0,45.43,45.43,45.19,45.33,291807.0
2022-06-01 11:30:00,45.32,45.41,45.19,45.2,277956.0,45.32,45.41,45.19,45.2,277956.0
2022-06-01 11:40:00,45.2,45.23,45.07,45.13,215255.0,45.2,45.23,45.07,45.13,215255.0
2022-06-01 11:50:00,45.13,45.23,44.95,44.95,272699.0,45.13,45.23,44.95,44.95,272699.0
2022-06-01 12:00:00,44.96,44.97,44.73,44.74,402716.0,44.96,44.97,44.73,44.74,402716.0
2022-06-01 12:10:00,44.73,44.91,44.58,44.87,208140.0,44.73,44.91,44.58,44.87,208140.0
2022-06-01 12:20:00,44.86,45.11,44.86,44.94,196872.0,44.86,45.11,44.86,44.94,196872.0
2022-06-01 12:30:00,44.95,45.12,44.93,45.05,99451.0,44.95,45.12,44.93,45.05,99451.0
2022-06-01 12:40:00,45.06,45.11,44.9,44.93,124404.0,45.06,45.11,44.9,44.93,124404.0
2022-06-01 12:50:00,44.95,45.14,44.81,45.09,151805.0,44.95,45.14,44.81,45.09,151805.0
2022-06-01 13:00:00,45.09,45.22,45.05,45.21,124764.0,45.09,45.22,45.05,45.21,124764.0
2022-06-01 13:10:00,45.2,45.45,45.17,45.37,220938.0,45.2,45.45,45.17,45.37,220938.0
2022-06-01 13:20:00,45.39,45.48,45.25,45.43,134783.0,45.39,45.48,45.25,45.43,134783.0
2022-06-01 13:30:00,45.41,45.62,45.31,45.59,117770.0,45.41,45.62,45.31,45.59,117770.0
2022-06-01 13:40:00,45.58,45.66,45.52,45.57,143656.0,45.58,45.66,45.52,45.57,143656.0
2022-06-01 13:50:00,45.57,45.66,45.54,45.55,99460.0,45.57,45.66,45.54,45.55,99460.0
2022-06-01 14:00:00,45.54,45.65,45.51,45.6,161053.0,45.54,45.65,45.51,45.6,161053.0
2022-06-01 14:10:00,45.61,45.68,45.54,45.59,106634.0,45.61,45.68,45.54,45.59,106634.0
2022-06-01 14:20:00,45.6,45.99,45.52,45.89,199921.0,45.6,45.99,45.52,45.89,199921.0
2022-06-01 14:30:00,45.92,45.94,45.76,45.76,117286.0,45.92,45.94,45.76,45.76,117286.0
2022-06-01 14:40:00,45.75,45.91,45.74,45.8,140689.0,45.75,45.91,45.74,45.8,140689.0
2022-06-01 14:50:00,45.79,45.79,45.53,45.61,143113.0,45.79,45.79,45.53,45.61,143113.0
2022-06-01 15:00:00,45.61,45.66,45.35,45.5,474752.0,45.61,45.66,45.35,45.5,474752.0
2022-06-01 15:10:00,45.48,45.82,45.44,45.8,259432.0,45.48,45.82,45.44,45.8,259432.0
2022-06-01 15:20:00,45.79,45.79,45.64,45.71,142031.0,45.79,45.79,45.64,45.71,142031.0
2022-06-01 15:30:00,45.71,45.78,45.56,45.77,206602.0,45.71,45.78,45.56,45.77,206602.0
2022-06-01 15:40:00,45.77,45.83,45.61,45.73,268742.0,45.77,45.83,45.61,45.73,268742.0
2022-06-01 15:50:00,45.73,45.84,45.47,45.48,632099.0,45.73,45.84,45.47,45.48,632099.0
2022-06-02 09:30:00,45.44,46.1,44.0,46.06,541694.0,45.44,46.1,44.0,46.06,541694.0
2022-06-02 09:40:00,46.06,46.06,45.55,45.88,430868.0,46.06,46.06,45.55,45.88,430868.0
2022-06-02 09:50:00,45.89,45.89,45.05,45.32,260309.0,45.89,45.89,45.05,45.32,260309.0
2022-06-02 10:00:00,45.29,45.54,45.16,45.21,276579.0,45.29,45.54,45.16,45.21,276579.0
2022-06-02 10:10:00,45.22,45.64,45.13,45.14,242965.0,45.22,45.64,45.13,45.14,242965.0
2022-06-02 10:20:00,45.15,45.28,45.03,45.25,224705.0,45.15,45.28,45.03,45.25,224705.0
2022-06-02 10:30:00,45.25,45.38,45.13,45.27,174181.0,45.25,45.38,45.13,45.27,174181.0
2022-06-02 10:40:00,45.29,45.35,45.07,45.13,140047.0,45.29,45.35,45.07,45.13,140047.0
2022-06-02 10:50:00,45.1,45.35,45.06,45.3,143604.0,45.1,45.35,45.06,45.3,143604.0
2022-06-02 11:00:00,45.29,45.43,45.22,45.35,153512.0,45.29,45.43,45.22,45.35,153512.0
2022-06-02 11:10:00,45.34,45.56,45.33,45.33,221823.0,45.34,45.56,45.33,45.33,221823.0
2022-06-02 11:20:00,45.33,45.64,45.31,45.64,281977.0,45.33,45.64,45.31,45.64,281977.0
2022-06-02 11:30:00,45.65,45.68,45.31,45.45,175926.0,45.65,45.68,45.31,45.45,175926.0
2022-06-02 11:40:00,45.45,45.7,45.44,45.7,109243.0,45.45,45.7,45.44,45.7,109243.0
2022-06-02 11:50:00,45.69,45.7,45.45,45.46,123560.0,45.69,45.7,45.45,45.46,123560.0
2022-06-02 12:00:00,45.46,45.55,45.39,45.41,98791.0,45.46,45.55,45.39,45.41,98791.0
2022-06-02 12:10:00,45.41,45.59,45.4,45.54,118231.0,45.41,45.59,45.4,45.54,118231.0
2022-06-02 12:20:00,45.53,45.77,45.52,45.74,97651.0,45.53,45.77,45.52,45.74,97651.0
2022-06-02 12:30:00,45.76,45.88,45.72,45.86,100021.0,45.76,45.88,45.72,45.86,100021.0
2022-06-02 12:40:00,45.86,45.86,45.62,45.68,140608.0,45.86,45.86,45.62,45.68,140608.0
2022-06-02 12:50:00,45.69,45.79,45.68,45.75,99356.0,45.69,45.79,45.68,45.75,99356.0
2022-06-02 13:00:00,45.75,45.86,45.73,45.77,65011.0,45.75,45.86,45.73,45.77,65011.0
2022-06-02 13:10:00,45.76,45.8,45.66,45.79,52406.0,45.76,45.8,45.66,45.79,52406.0
2022-06-02 13:20:00,45.76,45.93,45.69,45.9,190400.0,45.76,45.93,45.69,45.9,190400.0
2022-06-02 13:30:00,45.89,45.97,45.85,45.9,63575.0,45.89,45.97,45.85,45.9,63575.0
2022-06-02 13:40:00,45.91,45.98,45.81,45.94,82122.0,45.91,45.98,45.81,45.94,82122.0
2022-06-02 13:50:00,45.94,45.99,45.87,45.94,107199.0,45.94,45.99,45.87,45.94,107199.0
2022-06-02 14:00:00,45.94,46.05,45.9,46.04,141256.0,45.94,46.05,45.9,46.04,141256.0
2022-06-02 14:10:00,46.03,46.07,45.95,46.0,125038.0,46.03,46.07,45.95,46.0,125038.0
2022-06-02 14:20:00,45.98,46.04,45.89,45.95,96708.0,45.98,46.04,45.89,45.95,96708.0
2022-06-02 14:30:00,45.94,46.01,45.88,45.98,104860.0,45.94,46.01,45.88,45.98,104860.0
2022-06-02 14:40:00,45.98,46.01,45.9,45.95,73313.0,45.98,46.01,45.9,45.95,73313.0
2022-06-02 14:50:00,45.94,46.01,45.82,45.83,111819.0,45.94,46.01,45.82,45.83,111819.0
2022-06-02 15:00:00,45.81,45.91,45.79,45.82,84614.0,45.81,45.91,45.79,45.82,84614.0
2022-06-02 15:10:00,45.81,45.82,45.68,45.72,111896.0,45.81,45.82,45.68,45.72,111896.0
2022-06-02 15:20:00,45.72,45.79,45.65,45.73,163264.0,45.72,45.79,45.65,45.73,163264.0
2022-06-02 15:30:00,45.72,45.76,45.65,45.67,162683.0,45.72,45.76,45.65,45.67,162683.0
2022-06-02 15:40:00,45.67,45.73,45.63,45.66,205407.0,45.67,45.73,45.63,45.66,205407.0
2022-06-02 15:50:00,45.66,45.83,45.66,45.77,656697.0,45.66,45.83,45.66,45.77,656697.0
2022-06-03 09:30:00,44.89,44.9,44.24,44.56,724910.0,44.89,44.9,44.24,44.56,724910.0
2022-06-03 09:40:00,44.56,44.77,44.25,44.36,388273.0,44.56,44.77,44.25,44.36,388273.0
2022-06-03 09:50:00,44.33,44.87,44.2,44.78,328985.0,44.33,44.87,44.2,44.78,328985.0
2022-06-03 10:00:00,44.79,44.91,44.5,44.55,238033.0,44.79,44.91,44.5,44.55,238033.0
2022-06-03 10:10:00,44.54,44.55,44.35,44.38,226817.0,44.54,44.55,44.35,44.38,226817.0
2022-06-03 10:20:00,44.38,44.46,44.21,44.39,142621.0,44.38,44.46,44.21,44.39,142621.0
2022-06-03 10:30:00,44.35,44.36,44.03,44.07,218619.0,44.35,44.36,44.03,44.07,218619.0
2022-06-03 10:40:00,44.07,44.13,43.91,44.05,287321.0,44.07,44.13,43.91,44.05,287321.0
2022-06-03 10:50:00,44.04,44.05,43.82,43.86,160771.0,44.04,44.05,43.82,43.86,160771.0
2022-06-03 11:00:00,43.85,43.86,43.55,43.59,304573.0,43.85,43.86,43.55,43.59,304573.0
2022-06-03 11:10:00,43.58,43.64,43.44,43.55,264751.0,43.58,43.64,43.44,43.55,264751.0
2022-06-03 11:20:00,43.54,43.59,43.41,43.48,152494.0,43.54,43.59,43.41,43.48,152494.0
2022-06-03 11:30:00,43.48,43.87,43.45,43.87,184526.0,43.48,43.87,43.45,43.87,184526.0
2022-06-03 11:40:00,43.86,43.9,43.65,43.8,320142.0,43.86,43.9,43.65,43.8,320142.0
2022-06-03 11:50:00,43.79,43.92,43.63,43.85,130236.0,43.79,43.92,43.63,43.85,130236.0
2022-06-03 12:00:00,43.86,44.01,43.79,43.82,135243.0,43.86,44.01,43.79,43.82,135243.0
2022-06-03 12:10:00,43.83,43.95,43.79,43.8,80830.0,43.83,43.95,43.79,43.8,80830.0
2022-06-03 12:20:00,43.8,44.14,43.79,44.14,152481.0,43.8,44.14,43.79,44.14,152481.0
2022-06-03 12:30:00,44.14,44.2,44.04,44.14,130275.0,44.14,44.2,44.04,44.14,130275.0
2022-06-03 12:40:00,44.14,44.14,43.99,44.05,99132.0,44.14,44.14,43.99,44.05,99132.0
2022-06-03 12:50:00,44.03,44.36,43.99,44.35,163202.0,44.03,44.36,43.99,44.35,163202.0
2022-06-03 13:00:00,44.36,44.67,44.26,44.58,332316.0,44.36,44.67,44.26,44.58,332316.0
2022-06-03 13:10:00,44.57,44.63,44.29,44.33,138496.0,44.57,44.63,44.29,44.33,138496.0
2022-06-03 13:20:00,44.33,44.5,44.3,44.46,147923.0,44.33,44.5,44.3,44.46,147923.0
2022-06-03 13:30:00,44.46,44.53,44.4,44.46,144418.0,44.46,44.53,44.4,44.46,144418.0
2022-06-03 13:40:00,44.47,44.47,44.14,44.24,169123.0,44.47,44.47,44.14,44.24,169123.0
2022-06-03 13:50:00,44.24,44.31,44.21,44.26,75236.0,44.24,44.31,44.21,44.26,75236.0
2022-06-03 14:00:00,44.24,44.32,44.18,44.23,175421.0,44.24,44.32,44.18,44.23,175421.0
2022-06-03 14:10:00,44.22,44.39,44.17,44.38,143356.0,44.22,44.39,44.17,44.38,143356.0
2022-06-03 14:20:00,44.39,44.49,44.27,44.49,70041.0,44.39,44.49,44.27,44.49,70041.0
2022-06-03 14:30:00,44.49,44.49,44.22,44.26,100070.0,44.49,44.49,44.22,44.26,100070.0
2022-06-03 14:40:00,44.26,44.33,44.22,44.29,73811.0,44.26,44.33,44.22,44.29,73811.0
2022-06-03 14:50:00,44.27,44.32,44.19,44.27,115180.0,44.27,44.32,44.19,44.27,115180.0
2022-06-03 15:00:00,44.26,44.36,44.23,44.29,172195.0,44.26,44.36,44.23,44.29,172195.0
2022-06-03 15:10:00,44.29,44.35,44.03,44.12,181016.0,44.29,44.35,44.03,44.12,181016.0
2022-06-03 15:20:00,44.12,44.37,44.11,44.37,215313.0,44.12,44.37,44.11,44.37,215313.0
2022-06-03 15:30:00,44.36,44.36,44.22,44.23,204315.0,44.36,44.36,44.22,44.23,204315.0
2022-06-03 15:40:00,44.23,44.27,44.12,44.16,326523.0,44.23,44.27,44.12,44.16,326523.0
2022-06-03 15:50:00,44.16,44.54,44.11,44.43,804856.0,44.16,44.54,44.11,44.43,804856.0
2022-06-06 09:30:00,45.02,45.38,44.28,44.42,501609.0,45.02,45.38,44.28,44.42,501609.0
2022-06-06 09:40:00,44.44,44.68,44.13,44.61,292682.0,44.44,44.68,44.13,44.61,292682.0
2022-06-06 09:50:00,44.61,44.96,44.43,44.92,208695.0,44.61,44.96,44.43,44.92,208695.0
2022-06-06 10:00:00,44.96,45.26,44.88,45.1,261723.0,44.96,45.26,44.88,45.1,261723.0
2022-06-06 10:10:00,45.09,45.16,44.9,44.99,216706.0,45.09,45.16,44.9,44.99,216706.0
2022-06-06 10:20:00,45.0,45.11,44.88,45.02,210354.0,45.0,45.11,44.88,45.02,210354.0
2022-06-06 10:30:00,45.03,45.09,44.71,44.77,182417.0,45.03,45.09,44.71,44.77,182417.0
2022-06-06 10:40:00,44.8,44.94,44.74,44.85,124441.0,44.8,44.94,44.74,44.85,124441.0
2022-06-06 10:50:00,44.86,44.93,44.6,44.66,154020.0,44.86,44.93,44.6,44.66,154020.0
2022-06-06 11:00:00,44.67,44.78,44.62,44.69,135755.0,44.67,44.78,44.62,44.69,135755.0
2022-06-06 11:10:00,44.68,44.74,44.43,44.45,326136.0,44.68,44.74,44.43,44.45,326136.0
2022-06-06 11:20:00,44.44,44.73,44.44,44.7,128973.0,44.44,44.73,44.44,44.7,128973.0
2022-06-06 11:30:00,44.69,44.81,44.61,44.77,134875.0,44.69,44.81,44.61,44.77,134875.0
2022-06-06 11:40:00,44.78,44.99,44.74,44.87,124941.0,44.78,44.99,44.74,44.87,124941.0
2022-06-06 11:50:00,44.87,44.97,44.82,44.93,110607.0,44.87,44.97,44.82,44.93,110607.0
2022-06-06 12:00:00,44.91,45.0,44.64,44.64,156968.0,44.91,45.0,44.64,44.64,156968.0
2022-06-06 12:10:00,44.65,44.67,44.5,44.64,188183.0,44.65,44.67,44.5,44.64,188183.0
2022-06-06 12:20:00,44.63,44.73,44.62,44.63,98480.0,44.63,44.73,44.62,44.63,98480.0
2022-06-06 12:30:00,44.62,44.75,44.5,44.73,294656.0,44.62,44.75,44.5,44.73,294656.0
2022-06-06 12:40:00,44.72,44.83,44.7,44.83,96971.0,44.72,44.83,44.7,44.83,96971.0
2022-06-06 12:50:00,44.82,44.86,44.68,44.86,87942.0,44.82,44.86,44.68,44.86,87942.0
2022-06-06 13:00:00,44.85,44.87,44.75,44.82,63964.0,44.85,44.87,44.75,44.82,63964.0
2022-06-06 13:10:00,44.84,44.85,44.65,44.72,126435.0,44.84,44.85,44.65,44.72,126435.0
2022-06-06 13:20:00,44.7,44.77,44.65,44.73,73375.0,44.7,44.77,44.65,44.73,73375.0
2022-06-06 13:30:00,44.71,44.93,44.68,44.88,97612.0,44.71,44.93,44.68,44.88,97612.0
2022-06-06 13:40:00,44.88,44.99,44.87,44.98,63924.0,44.88,44.99,44.87,44.98,63924.0
2022-06-06 13:50:00,44.99,45.1,44.97,45.09,134709.0,44.99,45.1,44.97,45.09,134709.0
2022-06-06 14:00:00,45.09,45.17,45.01,45.08,87226.0,45.09,45.17,45.01,45.08,87226.0
2022-06-06 14:10:00,45.08,45.1,44.92,44.96,92592.0,45.08,45.1,44.92,44.96,92592.0
2022-06-06 14:20:00,44.95,44.95,44.71,44.77,98194.0,44.95,44.95,44.71,44.77,98194.0
2022-06-06 14:30:00,44.74,44.77,44.56,44.62,93466.0,44.74,44.77,44.56,44.62,93466.0
2022-06-06 14:40:00,44.62,44.66,44.56,44.59,83088.0,44.62,44.66,44.56,44.59,83088.0
2022-06-06 14:50:00,44.6,44.67,44.46,44.64,120156.0,44.6,44.67,44.46,44.64,120156.0
2022-06-06 15:00:00,44.65,44.69,44.55,44.62,80757.0,44.65,44.69,44.55,44.62,80757.0
2022-06-06 15:10:00,44.61,44.69,44.56,44.58,58129.0,44.61,44.69,44.56,44.58,58129.0
2022-06-06 15:20:00,44.57,44.69,44.53,44.69,62210.0,44.57,44.69,44.53,44.69,62210.0
2022-06-06 15:30:00,44.68,44.8,44.66,44.77,168758.0,44.68,44.8,44.66,44.77,168758.0
2022-06-06 15:40:00,44.76,44.88,44.68,44.73,194838.0,44.76,44.88,44.68,44.73,194838.0
2022-06-06 15:50:00,44.73,44.9,44.73,44.76,532961.0,44.73,44.9,44.73,44.76,532961.0
2022-06-07 09:30:00,44.5,44.94,44.16,44.73,491647.0,44.5,44.94,44.16,44.73,491647.0
2022-06-07 09:40:00,44.78,44.8,44.36,44.45,382864.0,44.78,44.8,44.36,44.45,382864.0
2022-06-07 09:50:00,44.47,44.79,44.44,44.53,229935.0,44.47,44.79,44.44,44.53,229935.0
2022-06-07 10:00:00,44.53,44.95,44.44,44.81,201883.0,44.53,44.95,44.44,44.81,201883.0
2022-06-07 10:10:00,44.8,44.88,44.62,44.87,228528.0,44.8,44.88,44.62,44.87,228528.0
2022-06-07 10:20:00,44.88,45.19,44.79,45.13,247330.0,44.88,45.19,44.79,45.13,247330.0
2022-06-07 10:30:00,45.14,45.36,45.13,45.36,274965.0,45.14,45.36,45.13,45.36,274965.0
2022-06-07 10:40:00,45.37,45.58,45.29,45.56,307789.0,45.37,45.58,45.29,45.56,307789.0
2022-06-07 10:50:00,45.55,45.62,45.42,45.43,288265.0,45.55,45.62,45.42,45.43,288265.0
2022-06-07 11:00:00,45.43,45.69,45.43,45.67,290287.0,45.43,45.69,45.43,45.67,290287.0
2022-06-07 11:10:00,45.67,45.75,45.61,45.63,171519.0,45.67,45.75,45.61,45.63,171519.0
2022-06-07 11:20:00,45.63,45.66,45.39,45.51,282890.0,45.63,45.66,45.39,45.51,282890.0
2022-06-07 11:30:00,45.5,45.51,45.32,45.46,173789.0,45.5,45.51,45.32,45.46,173789.0
2022-06-07 11:40:00,45.45,45.45,45.21,45.22,94735.0,45.45,45.45,45.21,45.22,94735.0
2022-06-07 11:50:00,45.22,45.39,45.19,45.36,96644.0,45.22,45.39,45.19,45.36,96644.0
2022-06-07 12:00:00,45.37,45.48,45.31,45.41,75192.0,45.37,45.48,45.31,45.41,75192.0
2022-06-07 12:10:00,45.42,45.43,45.24,45.27,54302.0,45.42,45.43,45.24,45.27,54302.0
2022-06-07 12:20:00,45.26,45.3,45.08,45.1,131820.0,45.26,45.3,45.08,45.1,131820.0
2022-06-07 12:30:00,45.11,45.3,45.01,45.28,119795.0,45.11,45.3,45.01,45.28,119795.0
2022-06-07 12:40:00,45.28,45.5,45.28,45.48,102118.0,45.28,45.5,45.28,45.48,102118.0
2022-06-07 12:50:00,45.48,45.53,45.41,45.51,85120.0,45.48,45.53,45.41,45.51,85120.0
2022-06-07 13:00:00,45.52,45.6,45.47,45.59,63173.0,45.52,45.6,45.47,45.59,63173.0
2022-06-07 13:10:00,45.59,45.64,45.55,45.58,61830.0,45.59,45.64,45.55,45.58,61830.0
2022-06-07 13:20:00,45.58,45.66,45.55,45.66,73207.0,45.58,45.66,45.55,45.66,73207.0
2022-06-07 13:30:00,45.66,45.68,45.53,45.57,66708.0,45.66,45.68,45.53,45.57,66708.0
2022-06-07 13:40:00,45.57,45.61,45.51,45.61,80088.0,45.57,45.61,45.51,45.61,80088.0
2022-06-07 13:50:00,45.61,45.63,45.53,45.55,124342.0,45.61,45.63,45.53,45.55,124342.0
2022-06-07 14:00:00,45.55,45.72,45.47,45.72,105273.0,45.55,45.72,45.47,45.72,105273.0
2022-06-07 14:10:00,45.72,45.95,45.72,45.87,150658.0,45.72,45.95,45.72,45.87,150658.0
2022-06-07 14:20:00,45.88,45.94,45.82,45.94,116124.0,45.88,45.94,45.82,45.94,116124.0
2022-06-07 14:30:00,45.94,46.08,45.89,46.05,138518.0,45.94,46.08,45.89,46.05,138518.0
2022-06-07 14:40:00,46.04,46.1,45.9,45.91,136509.0,46.04,46.1,45.9,45.91,136509.0
2022-06-07 14:50:00,45.9,46.05,45.88,46.05,103555.0,45.9,46.05,45.88,46.05,103555.0
2022-06-07 15:00:00,46.05,46.16,46.03,46.08,134856.0,46.05,46.16,46.03,46.08,134856.0
2022-06-07 15:10:00,46.08,46.13,45.97,46.11,179913.0,46.08,46.13,45.97,46.11,179913.0
2022-06-07 15:20:00,46.11,46.21,46.08,46.21,106506.0,46.11,46.21,46.08,46.21,106506.0
2022-06-07 15:30:00,46.21,46.39,46.2,46.34,230583.0,46.21,46.39,46.2,46.34,230583.0
2022-06-07 15:40:00,46.34,46.48,46.32,46.47,457764.0,46.34,46.48,46.32,46.47,457764.0
2022-06-07 15:50:00,46.47,46.58,46.42,46.45,801610.0,46.47,46.58,46.42,46.45,801610.0
2022-06-08 09:30:00,45.45,46.0,45.21,45.99,492846.0,45.45,46.0,45.21,45.99,492846.0
2022-06-08 09:40:00,45.99,46.28,45.71,46.26,326017.0,45.99,46.28,45.71,46.26,326017.0
2022-06-08 09:50:00,46.26,46.3,46.02,46.14,257251.0,46.26,46.3,46.02,46.14,257251.0
2022-06-08 10:00:00,46.13,46.19,45.79,45.84,228953.0,46.13,46.19,45.79,45.84,228953.0
2022-06-08 10:10:00,45.84,45.84,45.37,45.45,355686.0,45.84,45.84,45.37,45.45,355686.0
2022-06-08 10:20:00,45.46,45.63,45.37,45.48,226692.0,45.46,45.63,45.37,45.48,226692.0
2022-06-08 10:30:00,45.48,45.58,45.4,45.48,168068.0,45.48,45.58,45.4,45.48,168068.0
2022-06-08 10:40:00,45.48,45.67,45.42,45.59,132695.0,45.48,45.67,45.42,45.59,132695.0
2022-06-08 10:50:00,45.59,45.64,45.37,45.43,114430.0,45.59,45.64,45.37,45.43,114430.0
2022-06-08 11:00:00,45.45,45.45,45.3,45.4,161941.0,45.45,45.45,45.3,45.4,161941.0
2022-06-08 11:10:00,45.4,45.59,45.38,45.54,98170.0,45.4,45.59,45.38,45.54,98170.0
2022-06-08 11:20:00,45.53,45.66,45.46,45.48,138327.0,45.53,45.66,45.46,45.48,138327.0
2022-06-08 11:30:00,45.47,45.68,45.47,45.61,85374.0,45.47,45.68,45.47,45.61,85374.0
2022-06-08 11:40:00,45.62,45.66,45.42,45.49,86225.0,45.62,45.66,45.42,45.49,86225.0
2022-06-08 11:50:00,45.49,45.53,45.43,45.44,46536.0,45.49,45.53,45.43,45.44,46536.0
2022-06-08 12:00:00,45.43,45.57,45.28,45.3,139089.0,45.43,45.57,45.28,45.3,139089.0
2022-06-08 12:10:00,45.31,45.36,45.26,45.35,105042.0,45.31,45.36,45.26,45.35,105042.0
2022-06-08 12:20:00,45.38,45.38,45.05,45.12,236280.0,45.38,45.38,45.05,45.12,236280.0
2022-06-08 12:30:00,45.12,45.12,44.82,44.82,173676.0,45.12,45.12,44.82,44.82,173676.0
2022-06-08 12:40:00,44.81,44.89,44.69,44.86,192559.0,44.81,44.89,44.69,44.86,192559.0
2022-06-08 12:50:00,44.87,44.89,44.77,44.86,110543.0,44.87,44.89,44.77,44.86,110543.0
2022-06-08 13:00:00,44.87,44.88,44.76,44.88,100781.0,44.87,44.88,44.76,44.88,100781.0
2022-06-08 13:10:00,44.87,45.0,44.81,44.98,98986.0,44.87,45.0,44.81,44.98,98986.0
2022-06-08 13:20:00,44.97,44.97,44.75,44.76,112679.0,44.97,44.97,44.75,44.76,112679.0
2022-06-08 13:30:00,44.75,44.76,44.56,44.6,90585.0,44.75,44.76,44.56,44.6,90585.0
2022-06-08 13:40:00,44.59,44.79,44.55,44.72,128394.0,44.59,44.79,44.55,44.72,128394.0
2022-06-08 13:50:00,44.73,44.8,44.62,44.75,203495.0,44.73,44.8,44.62,44.75,203495.0
2022-06-08 14:00:00,44.76,44.83,44.7,44.73,94357.0,44.76,44.83,44.7,44.73,94357.0
2022-06-08 14:10:00,44.73,44.8,44.68,44.7,56291.0,44.73,44.8,44.68,44.7,56291.0
2022-06-08 14:20:00,44.7,44.79,44.63,44.72,138115.0,44.7,44.79,44.63,44.72,138115.0
2022-06-08 14:30:00,44.7,44.78,44.61,44.69,71674.0,44.7,44.78,44.61,44.69,71674.0
2022-06-08 14:40:00,44.7,44.85,44.69,44.74,113085.0,44.7,44.85,44.69,44.74,113085.0
2022-06-08 14:50:00,44.73,44.76,44.67,44.69,81592.0,44.73,44.76,44.67,44.69,81592.0
2022-06-08 15:00:00,44.68,44.68,44.58,44.63,169383.0,44.68,44.68,44.58,44.63,169383.0
2022-06-08 15:10:00,44.62,44.72,44.6,44.64,126579.0,44.62,44.72,44.6,44.64,126579.0
2022-06-08 15:20:00,44.65,44.71,44.63,44.65,98230.0,44.65,44.71,44.63,44.65,98230.0
2022-06-08 15:30:00,44.66,44.79,44.6,44.73,208562.0,44.66,44.79,44.6,44.73,208562.0
2022-06-08 15:40:00,44.73,44.75,44.52,44.53,272302.0,44.73,44.75,44.52,44.53,272302.0
2022-06-08 15:50:00,44.53,44.63,44.5,44.61,666440.0,44.53,44.63,44.5,44.61,666440.0
2022-06-09 09:30:00,44.31,44.56,43.8,43.81,338832.0,44.31,44.56,43.8,43.81,338832.0
2022-06-09 09:40:00,43.82,43.95,43.51,43.6,333345.0,43.82,43.95,43.51,43.6,333345.0
2022-06-09 09:50:00,43.63,43.76,43.4,43.47,397552.0,43.63,43.76,43.4,43.47,397552.0
2022-06-09 10:00:00,43.47,43.69,43.13,43.13,324707.0,43.47,43.69,43.13,43.13,324707.0
2022-06-09 10:10:00,43.13,43.35,43.0,43.35,610627.0,43.13,43.35,43.0,43.35,610627.0
2022-06-09 10:20:00,43.37,43.59,43.36,43.5,230409.0,43.37,43.59,43.36,43.5,230409.0
2022-06-09 10:30:00,43.51,43.71,43.51,43.58,157164.0,43.51,43.71,43.51,43.58,157164.0
2022-06-09 10:40:00,43.57,43.6,43.18,43.22,246673.0,43.57,43.6,43.18,43.22,246673.0
2022-06-09 10:50:00,43.2,43.21,42.95,42.98,435149.0,43.2,43.21,42.95,42.98,435149.0
2022-06-09 11:00:00,42.96,43.03,42.9,43.02,172876.0,42.96,43.03,42.9,43.02,172876.0
2022-06-09 11:10:00,43.01,43.21,43.0,43.21,293598.0,43.01,43.21,43.0,43.21,293598.0
2022-06-09 11:20:00,43.2,43.58,43.2,43.4,272828.0,43.2,43.58,43.2,43.4,272828.0
2022-06-09 11:30:00,43.39,43.8,43.38,43.77,259465.0,43.39,43.8,43.38,43.77,259465.0
2022-06-09 11:40:00,43.77,43.96,43.57,43.6,224326.0,43.77,43.96,43.57,43.6,224326.0
2022-06-09 11:50:00,43.6,43.83,43.53,43.8,137805.0,43.6,43.83,43.53,43.8,137805.0
2022-06-09 12:00:00,43.78,43.84,43.66,43.77,112391.0,43.78,43.84,43.66,43.77,112391.0
2022-06-09 12:10:00,43.77,43.78,43.63,43.68,97478.0,43.77,43.78,43.63,43.68,97478.0
2022-06-09 12:20:00,43.7,43.87,43.66,43.82,80912.0,43.7,43.87,43.66,43.82,80912.0
2022-06-09 12:30:00,43.83,43.86,43.64,43.65,98351.0,43.83,43.86,43.64,43.65,98351.0
2022-06-09 12:40:00,43.66,43.76,43.58,43.65,133067.0,43.66,43.76,43.58,43.65,133067.0
2022-06-09 12:50:00,43.66,43.76,43.56,43.76,79083.0,43.66,43.76,43.56,43.76,79083.0
2022-06-09 13:00:00,43.76,43.88,43.74,43.84,100846.0,43.76,43.88,43.74,43.84,100846.0
2022-06-09 13:10:00,43.85,43.88,43.77,43.82,81411.0,43.85,43.88,43.77,43.82,81411.0
2022-06-09 13:20:00,43.81,43.83,43.64,43.67,104889.0,43.81,43.83,43.64,43.67,104889.0
2022-06-09 13:30:00,43.65,43.66,43.51,43.55,111088.0,43.65,43.66,43.51,43.55,111088.0
2022-06-09 13:40:00,43.55,43.56,43.41,43.47,69727.0,43.55,43.56,43.41,43.47,69727.0
2022-06-09 13:50:00,43.48,43.64,43.45,43.64,64587.0,43.48,43.64,43.45,43.64,64587.0
2022-06-09 14:00:00,43.63,43.67,43.53,43.55,78976.0,43.63,43.67,43.53,43.55,78976.0
2022-06-09 14:10:00,43.55,43.62,43.52,43.54,91271.0,43.55,43.62,43.52,43.54,91271.0
2022-06-09 14:20:00,43.55,43.62,43.45,43.52,61162.0,43.55,43.62,43.45,43.52,61162.0
2022-06-09 14:30:00,43.52,43.52,43.29,43.3,109818.0,43.52,43.52,43.29,43.3,109818.0
2022-06-09 14:40:00,43.3,43.32,43.19,43.24,153042.0,43.3,43.32,43.19,43.24,153042.0
2022-06-09 14:50:00,43.23,43.25,43.12,43.12,132303.0,43.23,43.25,43.12,43.12,132303.0
2022-06-09 15:00:00,43.12,43.14,42.96,42.98,319468.0,43.12,43.14,42.96,42.98,319468.0
2022-06-09 15:10:00,42.98,43.05,42.9,43.0,176717.0,42.98,43.05,42.9,43.0,176717.0
2022-06-09 15:20:00,43.01,43.05,42.8,42.8,215895.0,43.01,43.05,42.8,42.8,215895.0
2022-06-09 15:30:00,42.8,42.9,42.73,42.86,329715.0,42.8,42.9,42.73,42.86,329715.0
2022-06-09 15:40:00,42.86,42.88,42.67,42.73,409986.0,42.86,42.88,42.67,42.73,409986.0
2022-06-09 15:50:00,42.73,42.82,42.67,42.69,835605.0,42.73,42.82,42.67,42.69,835605.0
2022-06-10 09:30:00,41.73,43.0,41.37,42.97,857413.0,41.73,43.0,41.37,42.97,857413.0
2022-06-10 09:40:00,42.97,43.32,42.23,42.27,887128.0,42.97,43.32,42.23,42.27,887128.0
2022-06-10 09:50:00,42.26,42.45,42.0,42.05,417794.0,42.26,42.45,42.0,42.05,417794.0
2022-06-10 10:00:00,42.05,42.05,41.31,41.35,429270.0,42.05,42.05,41.31,41.35,429270.0
2022-06-10 10:10:00,41.34,41.57,41.34,41.5,380069.0,41.34,41.57,41.34,41.5,380069.0
2022-06-10 10:20:00,41.49,41.62,41.32,41.47,277640.0,41.49,41.62,41.32,41.47,277640.0
2022-06-10 10:30:00,41.45,41.78,41.44,41.74,342736.0,41.45,41.78,41.44,41.74,342736.0
2022-06-10 10:40:00,41.71,41.81,41.55,41.65,173168.0,41.71,41.81,41.55,41.65,173168.0
2022-06-10 10:50:00,41.64,41.8,41.45,41.45,236354.0,41.64,41.8,41.45,41.45,236354.0
2022-06-10 11:00:00,41.45,41.46,41.29,41.3,339001.0,41.45,41.46,41.29,41.3,339001.0
2022-06-10 11:10:00,41.29,41.33,41.05,41.17,377909.0,41.29,41.33,41.05,41.17,377909.0
2022-06-10 11:20:00,41.18,41.3,40.92,41.03,314794.0,41.18,41.3,40.92,41.03,314794.0
2022-06-10 11:30:00,41.04,41.08,40.8,40.8,232474.0,41.04,41.08,40.8,40.8,232474.0
2022-06-10 11:40:00,40.8,41.0,40.77,40.84,210711.0,40.8,41.0,40.77,40.84,210711.0
2022-06-10 11:50:00,40.84,41.18,40.8,41.14,201869.0,40.84,41.18,40.8,41.14,201869.0
2022-06-10 12:00:00,41.14,41.28,41.1,41.23,119109.0,41.14,41.28,41.1,41.23,119109.0
2022-06-10 12:10:00,41.23,41.23,40.98,41.01,101907.0,41.23,41.23,40.98,41.01,101907.0
2022-06-10 12:20:00,41.02,41.08,40.82,40.87,127177.0,41.02,41.08,40.82,40.87,127177.0
2022-06-10 12:30:00,40.88,41.02,40.85,40.99,136659.0,40.88,41.02,40.85,40.99,136659.0
2022-06-10 12:40:00,40.99,41.17,40.95,41.1,132556.0,40.99,41.17,40.95,41.1,132556.0
2022-06-10 12:50:00,41.09,41.09,40.92,41.04,121215.0,41.09,41.09,40.92,41.04,121215.0
2022-06-10 13:00:00,41.05,41.15,40.94,41.13,67503.0,41.05,41.15,40.94,41.13,67503.0
2022-06-10 13:10:00,41.15,41.19,41.02,41.14,82126.0,41.15,41.19,41.02,41.14,82126.0
2022-06-10 13:20:00,41.14,41.36,41.13,41.34,68092.0,41.14,41.36,41.13,41.34,68092.0
2022-06-10 13:30:00,41.34,41.36,41.11,41.34,165614.0,41.34,41.36,41.11,41.34,165614.0
2022-06-10 13:40:00,41.33,41.44,41.24,41.43,138489.0,41.33,41.44,41.24,41.43,138489.0
2022-06-10 13:50:00,41.44,41.52,41.25,41.3,137311.0,41.44,41.52,41.25,41.3,137311.0
2022-06-10 14:00:00,41.3,41.31,41.13,41.26,160568.0,41.3,41.31,41.13,41.26,160568.0
2022-06-10 14:10:00,41.28,41.38,41.21,41.32,75275.0,41.28,41.38,41.21,41.32,75275.0
2022-06-10 14:20:00,41.34,41.41,41.23,41.29,78542.0,41.34,41.41,41.23,41.29,78542.0
2022-06-10 14:30:00,41.29,41.42,41.29,41.3,122065.0,41.29,41.42,41.29,41.3,122065.0
2022-06-10 14:40:00,41.29,41.56,41.22,41.55,226869.0,41.29,41.56,41.22,41.55,226869.0
2022-06-10 14:50:00,41.54,41.71,41.47,41.63,264519.0,41.54,41.71,41.47,41.63,264519.0
2022-06-10 15:00:00,41.62,41.76,41.56,41.69,336882.0,41.62,41.76,41.56,41.69,336882.0
2022-06-10 15:10:00,41.68,41.87,41.65,41.8,279232.0,41.68,41.87,41.65,41.8,279232.0
2022-06-10 15:20:00,41.8,41.81,41.57,41.67,344944.0,41.8,41.81,41.57,41.67,344944.0
2022-06-10 15:30:00,41.66,41.73,41.53,41.65,534417.0,41.66,41.73,41.53,41.65,534417.0
2022-06-10 15:40:00,41.64,41.66,41.33,41.38,510560.0,41.64,41.66,41.33,41.38,510560.0
2022-06-10 15:50:00,41.41,41.54,41.14,41.15,1431064.0,41.41,41.54,41.14,41.15,1431064.0
2022-06-13 09:30:00,39.84,39.9,39.13,39.15,997029.0,39.84,39.9,39.13,39.15,997029.0
2022-06-13 09:40:00,39.16,39.22,38.53,38.53,990937.0,39.16,39.22,38.53,38.53,990937.0
2022-06-13 09:50:00,38.53,38.69,38.08,38.09,709340.0,38.53,38.69,38.08,38.09,709340.0
2022-06-13 10:00:00,38.09,38.54,38.05,38.3,619378.0,38.09,38.54,38.05,38.3,619378.0
2022-06-13 10:10:00,38.3,38.42,37.74,37.8,581320.0,38.3,38.42,37.74,37.8,581320.0
2022-06-13 10:20:00,37.8,37.9,37.65,37.75,404479.0,37.8,37.9,37.65,37.75,404479.0
2022-06-13 10:30:00,37.74,37.75,37.43,37.47,382858.0,37.74,37.75,37.43,37.47,382858.0
2022-06-13 10:40:00,37.45,37.56,37.26,37.28,316492.0,37.45,37.56,37.26,37.28,316492.0
2022-06-13 10:50:00,37.26,37.5,37.1,37.36,585390.0,37.26,37.5,37.1,37.36,585390.0
2022-06-13 11:00:00,37.36,37.44,37.26,37.33,225535.0,37.36,37.44,37.26,37.33,225535.0
2022-06-13 11:10:00,37.33,37.69,37.25,37.67,312802.0,37.33,37.69,37.25,37.67,312802.0
2022-06-13 11:20:00,37.66,37.86,37.6,37.69,359943.0,37.66,37.86,37.6,37.69,359943.0
2022-06-13 11:30:00,37.69,38.0,37.56,37.96,319458.0,37.69,38.0,37.56,37.96,319458.0
2022-06-13 11:40:00,37.97,38.16,37.92,38.16,251868.0,37.97,38.16,37.92,38.16,251868.0
2022-06-13 11:50:00,38.14,38.23,37.9,38.0,219954.0,38.14,38.23,37.9,38.0,219954.0
2022-06-13 12:00:00,37.98,38.12,37.79,37.88,270612.0,37.98,38.12,37.79,37.88,270612.0
2022-06-13 12:10:00,37.87,38.11,37.84,37.99,318711.0,37.87,38.11,37.84,37.99,318711.0
2022-06-13 12:20:00,38.01,38.06,37.76,37.86,231119.0,38.01,38.06,37.76,37.86,231119.0
2022-06-13 12:30:00,37.86,38.49,37.8,38.41,321031.0,37.86,38.49,37.8,38.41,321031.0
2022-06-13 12:40:00,38.4,38.4,38.06,38.11,278365.0,38.4,38.4,38.06,38.11,278365.0
2022-06-13 12:50:00,38.11,38.13,37.75,37.77,171205.0,38.11,38.13,37.75,37.77,171205.0
2022-06-13 13:00:00,37.77,37.77,37.55,37.64,208141.0,37.77,37.77,37.55,37.64,208141.0
2022-06-13 13:10:00,37.63,37.65,37.53,37.62,140611.0,37.63,37.65,37.53,37.62,140611.0
2022-06-13 13:20:00,37.63,37.63,37.45,37.5,194849.0,37.63,37.63,37.45,37.5,194849.0
2022-06-13 13:30:00,37.5,37.6,37.38,37.59,150193.0,37.5,37.6,37.38,37.59,150193.0
2022-06-13 13:40:00,37.6,37.84,37.54,37.82,182848.0,37.6,37.84,37.54,37.82,182848.0
2022-06-13 13:50:00,37.82,37.82,37.58,37.71,189199.0,37.82,37.82,37.58,37.71,189199.0
2022-06-13 14:00:00,37.71,37.71,37.41,37.42,168333.0,37.71,37.71,37.41,37.42,168333.0
2022-06-13 14:10:00,37.41,37.47,37.35,37.45,122620.0,37.41,37.47,37.35,37.45,122620.0
2022-06-13 14:20:00,37.45,37.49,37.33,37.37,120625.0,37.45,37.49,37.33,37.37,120625.0
2022-06-13 14:30:00,37.38,37.46,37.2,37.3,578682.0,37.38,37.46,37.2,37.3,578682.0
2022-06-13 14:40:00,37.3,37.46,37.29,37.33,172156.0,37.3,37.46,37.29,37.33,172156.0
2022-06-13 14:50:00,37.32,37.32,37.12,37.16,221818.0,37.32,37.32,37.12,37.16,221818.0
2022-06-13 15:00:00,37.15,37.23,37.1,37.19,288390.0,37.15,37.23,37.1,37.19,288390.0
2022-06-13 15:10:00,37.2,37.35,37.02,37.06,467676.0,37.2,37.35,37.02,37.06,467676.0
2022-06-13 15:20:00,37.04,37.12,36.88,36.88,382148.0,37.04,37.12,36.88,36.88,382148.0
2022-06-13 15:30:00,36.88,36.96,36.8,36.86,330394.0,36.88,36.96,36.8,36.86,330394.0
2022-06-13 15:40:00,36.86,36.94,36.82,36.86,471948.0,36.86,36.94,36.82,36.86,471948.0
2022-06-13 15:50:00,36.87,37.1,36.77,37.01,1102478.0,36.87,37.1,36.77,37.01,1102478.0
2022-06-14 09:30:00,37.48,37.76,36.95,37.01,585098.0,37.48,37.76,36.95,37.01,585098.0
2022-06-14 09:40:00,37.01,37.06,36.24,36.44,641663.0,37.01,37.06,36.24,36.44,641663.0
2022-06-14 09:50:00,36.45,37.01,36.18,36.98,527939.0,36.45,37.01,36.18,36.98,527939.0
2022-06-14 10:00:00,36.99,37.18,36.53,36.54,354933.0,36.99,37.18,36.53,36.54,354933.0
2022-06-14 10:10:00,36.52,36.64,36.32,36.32,246785.0,36.52,36.64,36.32,36.32,246785.0
2022-06-14 10:20:00,36.32,36.37,36.09,36.09,300695.0,36.32,36.37,36.09,36.09,300695.0
2022-06-14 10:30:00,36.09,36.3,36.09,36.13,273839.0,36.09,36.3,36.09,36.13,273839.0
2022-06-14 10:40:00,36.12,36.37,36.05,36.37,336992.0,36.12,36.37,36.05,36.37,336992.0
2022-06-14 10:50:00,36.38,36.82,36.3,36.68,483449.0,36.38,36.82,36.3,36.68,483449.0
2022-06-14 11:00:00,36.69,37.02,36.62,36.64,276998.0,36.69,37.02,36.62,36.64,276998.0
2022-06-14 11:10:00,36.62,36.65,36.51,36.54,245054.0,36.62,36.65,36.51,36.54,245054.0
2022-06-14 11:20:00,36.55,36.88,36.41,36.77,239090.0,36.55,36.88,36.41,36.77,239090.0
2022-06-14 11:30:00,36.77,36.95,36.6,36.72,197156.0,36.77,36.95,36.6,36.72,197156.0
2022-06-14 11:40:00,36.73,36.99,36.65,36.9,135665.0,36.73,36.99,36.65,36.9,135665.0
2022-06-14 11:50:00,36.9,37.11,36.88,37.06,218112.0,36.9,37.11,36.88,37.06,218112.0
2022-06-14 12:00:00,37.05,37.06,36.73,36.74,159533.0,37.05,37.06,36.73,36.74,159533.0
2022-06-14 12:10:00,36.73,36.79,36.52,36.71,156831.0,36.73,36.79,36.52,36.71,156831.0
2022-06-14 12:20:00,36.72,36.78,36.41,36.43,156102.0,36.72,36.78,36.41,36.43,156102.0
2022-06-14 12:30:00,36.42,36.42,36.25,36.31,246586.0,36.42,36.42,36.25,36.31,246586.0
2022-06-14 12:40:00,36.3,36.37,36.26,36.29,111727.0,36.3,36.37,36.26,36.29,111727.0
2022-06-14 12:50:00,36.28,36.45,36.26,36.45,98590.0,36.28,36.45,36.26,36.45,98590.0
2022-06-14 13:00:00,36.45,36.58,36.31,36.57,118669.0,36.45,36.58,36.31,36.57,118669.0
2022-06-14 13:10:00,36.57,36.88,36.48,36.86,177622.0,36.57,36.88,36.48,36.86,177622.0
2022-06-14 13:20:00,36.85,36.91,36.66,36.66,180032.0,36.85,36.91,36.66,36.66,180032.0
2022-06-14 13:30:00,36.66,36.7,36.55,36.59,166794.0,36.66,36.7,36.55,36.59,166794.0
2022-06-14 13:40:00,36.59,36.59,36.43,36.45,209131.0,36.59,36.59,36.43,36.45,209131.0
2022-06-14 13:50:00,36.45,36.6,36.39,36.58,127230.0,36.45,36.6,36.39,36.58,127230.0
2022-06-14 14:00:00,36.56,36.79,36.56,36.76,148093.0,36.56,36.79,36.56,36.76,148093.0
2022-06-14 14:10:00,36.75,36.75,36.59,36.65,119124.0,36.75,36.75,36.59,36.65,119124.0
2022-06-14 14:20:00,36.66,36.77,36.63,36.73,197421.0,36.66,36.77,36.63,36.73,197421.0
2022-06-14 14:30:00,36.73,36.78,36.63,36.73,113233.0,36.73,36.78,36.63,36.73,113233.0
2022-06-14 14:40:00,36.7,36.72,36.5,36.52,148270.0,36.7,36.72,36.5,36.52,148270.0
2022-06-14 14:50:00,36.52,36.58,36.41,36.45,159329.0,36.52,36.58,36.41,36.45,159329.0
2022-06-14 15:00:00,36.45,36.52,36.37,36.38,185813.0,36.45,36.52,36.37,36.38,185813.0
2022-06-14 15:10:00,36.38,36.43,36.3,36.34,130113.0,36.38,36.43,36.3,36.34,130113.0
2022-06-14 15:20:00,36.34,36.67,36.32,36.65,282814.0,36.34,36.67,36.32,36.65,282814.0
2022-06-14 15:30:00,36.66,36.93,36.64,36.88,311977.0,36.66,36.93,36.64,36.88,311977.0
2022-06-14 15:40:00,36.87,37.17,36.86,37.1,491297.0,36.87,37.17,36.86,37.1,491297.0
2022-06-14 15:50:00,37.1,37.14,36.92,36.98,856090.0,37.1,37.14,36.92,36.98,856090.0
2022-06-15 09:30:00,37.53,38.47,37.47,38.09,1001488.0,37.53,38.47,37.47,38.09,1001488.0
2022-06-15 09:40:00,38.1,38.43,37.95,38.11,495548.0,38.1,38.43,37.95,38.11,495548.0
2022-06-15 09:50:00,38.12,38.79,38.11,38.58,507647.0,38.12,38.79,38.11,38.58,507647.0
2022-06-15 10:00:00,38.58,38.8,38.45,38.67,341064.0,38.58,38.8,38.45,38.67,341064.0
2022-06-15 10:10:00,38.68,38.82,38.61,38.68,295613.0,38.68,38.82,38.61,38.68,295613.0
2022-06-15 10:20:00,38.65,38.68,38.26,38.39,388533.0,38.65,38.68,38.26,38.39,388533.0
2022-06-15 10:30:00,38.39,38.44,38.09,38.15,358792.0,38.39,38.44,38.09,38.15,358792.0
2022-06-15 10:40:00,38.13,38.17,37.88,38.07,372634.0,38.13,38.17,37.88,38.07,372634.0
2022-06-15 10:50:00,38.07,38.19,37.98,38.07,246663.0,38.07,38.19,37.98,38.07,246663.0
2022-06-15 11:00:00,38.07,38.17,37.97,38.04,190231.0,38.07,38.17,37.97,38.04,190231.0
2022-06-15 11:10:00,38.03,38.1,37.87,38.04,245403.0,38.03,38.1,37.87,38.04,245403.0
2022-06-15 11:20:00,38.04,38.07,37.92,38.02,89204.0,38.04,38.07,37.92,38.02,89204.0
2022-06-15 11:30:00,38.02,38.23,37.99,38.19,136008.0,38.02,38.23,37.99,38.19,136008.0
2022-06-15 11:40:00,38.19,38.34,38.14,38.3,162278.0,38.19,38.34,38.14,38.3,162278.0
2022-06-15 11:50:00,38.3,38.32,38.21,38.27,124593.0,38.3,38.32,38.21,38.27,124593.0
2022-06-15 12:00:00,38.26,38.37,38.23,38.26,138749.0,38.26,38.37,38.23,38.26,138749.0
2022-06-15 12:10:00,38.26,38.4,38.25,38.4,117349.0,38.26,38.4,38.25,38.4,117349.0
2022-06-15 12:20:00,38.4,38.5,38.39,38.49,157172.0,38.4,38.5,38.39,38.49,157172.0
2022-06-15 12:30:00,38.49,38.5,38.34,38.38,109851.0,38.49,38.5,38.34,38.38,109851.0
2022-06-15 12:40:00,38.39,38.44,38.3,38.44,148970.0,38.39,38.44,38.3,38.44,148970.0
2022-06-15 12:50:00,38.45,38.46,38.08,38.1,193649.0,38.45,38.46,38.08,38.1,193649.0
2022-06-15 13:00:00,38.11,38.29,38.08,38.23,183907.0,38.11,38.29,38.08,38.23,183907.0
2022-06-15 13:10:00,38.23,38.41,38.2,38.39,150805.0,38.23,38.41,38.2,38.39,150805.0
2022-06-15 13:20:00,38.4,38.45,38.34,38.35,130431.0,38.4,38.45,38.34,38.35,130431.0
2022-06-15 13:30:00,38.35,38.36,38.25,38.3,176064.0,38.35,38.36,38.25,38.3,176064.0
2022-06-15 13:40:00,38.3,38.31,38.04,38.05,235793.0,38.3,38.31,38.04,38.05,235793.0
2022-06-15 13:50:00,38.04,38.38,37.99,38.3,328709.0,38.04,38.38,37.99,38.3,328709.0
2022-06-15 14:00:00,38.3,38.49,37.38,37.71,781619.0,38.3,38.49,37.38,37.71,781619.0
2022-06-15 14:10:00,37.76,38.11,37.5,37.8,412610.0,37.76,38.11,37.5,37.8,412610.0
2022-06-15 14:20:00,37.81,37.93,37.45,37.52,437684.0,37.81,37.93,37.45,37.52,437684.0
2022-06-15 14:30:00,37.5,37.98,37.1,37.81,879966.0,37.5,37.98,37.1,37.81,879966.0
2022-06-15 14:40:00,37.81,38.52,37.73,38.13,779408.0,37.81,38.52,37.73,38.13,779408.0
2022-06-15 14:50:00,38.14,38.29,37.54,37.68,640990.0,38.14,38.29,37.54,37.68,640990.0
2022-06-15 15:00:00,37.68,38.05,37.67,37.95,312887.0,37.68,38.05,37.67,37.95,312887.0
2022-06-15 15:10:00,37.95,38.09,37.62,37.75,322411.0,37.95,38.09,37.62,37.75,322411.0
2022-06-15 15:20:00,37.75,38.24,37.73,38.23,377520.0,37.75,38.24,37.73,38.23,377520.0
2022-06-15 15:30:00,38.23,38.36,38.09,38.12,398392.0,38.23,38.36,38.09,38.12,398392.0
2022-06-15 15:40:00,38.11,38.13,37.86,38.06,439048.0,38.11,38.13,37.86,38.06,439048.0
2022-06-15 15:50:00,38.05,38.06,37.76,37.9,883463.0,38.05,38.06,37.76,37.9,883463.0
2022-06-16 09:30:00,36.43,36.59,35.63,35.63,1042104.0,36.43,36.59,35.63,35.63,1042104.0
2022-06-16 09:40:00,35.62,36.18,35.52,36.04,648978.0,35.62,36.18,35.52,36.04,648978.0
2022-06-16 09:50:00,36.02,36.02,35.6,35.6,324098.0,36.02,36.02,35.6,35.6,324098.0
2022-06-16 10:00:00,35.59,35.68,35.39,35.49,417159.0,35.59,35.68,35.39,35.49,417159.0
2022-06-16 10:10:00,35.49,35.62,35.4,35.42,332900.0,35.49,35.62,35.4,35.42,332900.0
2022-06-16 10:20:00,35.41,35.82,35.34,35.75,475129.0,35.41,35.82,35.34,35.75,475129.0
2022-06-16 10:30:00,35.75,35.79,35.42,35.42,258827.0,35.75,35.79,35.42,35.42,258827.0
2022-06-16 10:40:00,35.43,35.52,35.24,35.26,250611.0,35.43,35.52,35.24,35.26,250611.0
2022-06-16 10:50:00,35.26,35.28,35.09,35.11,293706.0,35.26,35.28,35.09,35.11,293706.0
2022-06-16 11:00:00,35.12,35.29,35.08,35.21,238047.0,35.12,35.29,35.08,35.21,238047.0
2022-06-16 11:10:00,35.21,35.45,35.16,35.27,256346.0,35.21,35.45,35.16,35.27,256346.0
2022-06-16 11:20:00,35.27,35.49,35.17,35.38,268891.0,35.27,35.49,35.17,35.38,268891.0
2022-06-16 11:30:00,35.4,35.43,35.2,35.36,209524.0,35.4,35.43,35.2,35.36,209524.0
2022-06-16 11:40:00,35.37,35.43,35.14,35.2,159126.0,35.37,35.43,35.14,35.2,159126.0
2022-06-16 11:50:00,35.22,35.25,35.08,35.2,180813.0,35.22,35.25,35.08,35.2,180813.0
2022-06-16 12:00:00,35.21,35.24,34.88,34.89,293144.0,35.21,35.24,34.88,34.89,293144.0
2022-06-16 12:10:00,34.88,34.93,34.73,34.74,247623.0,34.88,34.93,34.73,34.74,247623.0
2022-06-16 12:20:00,34.75,34.82,34.61,34.79,280226.0,34.75,34.82,34.61,34.79,280226.0
2022-06-16 12:30:00,34.78,34.79,34.57,34.68,214020.0,34.78,34.79,34.57,34.68,214020.0
2022-06-16 12:40:00,34.68,34.88,34.61,34.83,193732.0,34.68,34.88,34.61,34.83,193732.0
2022-06-16 12:50:00,34.83,34.94,34.75,34.85,230413.0,34.83,34.94,34.75,34.85,230413.0
2022-06-16 13:00:00,34.84,34.95,34.74,34.89,227432.0,34.84,34.95,34.74,34.89,227432.0
2022-06-16 13:10:00,34.9,34.96,34.84,34.9,203723.0,34.9,34.96,34.84,34.9,203723.0
2022-06-16 13:20:00,34.91,35.18,34.81,35.15,291393.0,34.91,35.18,34.81,35.15,291393.0
2022-06-16 13:30:00,35.13,35.28,35.01,35.18,352023.0,35.13,35.28,35.01,35.18,352023.0
2022-06-16 13:40:00,35.18,35.2,34.87,34.95,226123.0,35.18,35.2,34.87,34.95,226123.0
2022-06-16 13:50:00,34.95,34.96,34.79,34.8,199836.0,34.95,34.96,34.79,34.8,199836.0
2022-06-16 14:00:00,34.81,34.84,34.74,34.75,176310.0,34.81,34.84,34.74,34.75,176310.0
2022-06-16 14:10:00,34.75,34.84,34.66,34.69,230167.0,34.75,34.84,34.66,34.69,230167.0
2022-06-16 14:20:00,34.69,34.73,34.47,34.48,238642.0,34.69,34.73,34.47,34.48,238642.0
2022-06-16 14:30:00,34.48,34.53,34.44,34.47,205020.0,34.48,34.53,34.44,34.47,205020.0
2022-06-16 14:40:00,34.47,34.6,34.36,34.37,197999.0,34.47,34.6,34.36,34.37,197999.0
2022-06-16 14:50:00,34.38,34.48,34.35,34.48,221666.0,34.38,34.48,34.35,34.48,221666.0
2022-06-16 15:00:00,34.47,34.72,34.45,34.72,252562.0,34.47,34.72,34.45,34.72,252562.0
2022-06-16 15:10:00,34.71,34.81,34.54,34.69,250190.0,34.71,34.81,34.54,34.69,250190.0
2022-06-16 15:20:00,34.68,34.77,34.59,34.75,220053.0,34.68,34.77,34.59,34.75,220053.0
2022-06-16 15:30:00,34.74,34.75,34.59,34.69,272317.0,34.74,34.75,34.59,34.69,272317.0
2022-06-16 15:40:00,34.69,34.77,34.6,34.63,484510.0,34.69,34.77,34.6,34.63,484510.0
2022-06-16 15:50:00,34.63,34.8,34.54,34.79,1035063.0,34.63,34.8,34.54,34.79,1035063.0
2022-06-17 09:30:00,34.87,35.2,34.65,34.82,897072.0,34.87,35.2,34.65,34.82,897072.0
2022-06-17 09:40:00,34.83,35.45,34.8,35.44,549070.0,34.83,35.45,34.8,35.44,549070.0
2022-06-17 09:50:00,35.41,35.54,35.19,35.2,486536.0,35.41,35.54,35.19,35.2,486536.0
2022-06-17 10:00:00,35.23,35.23,34.57,34.59,541891.0,35.23,35.23,34.57,34.59,541891.0
2022-06-17 10:10:00,34.6,34.73,34.29,34.32,352593.0,34.6,34.73,34.29,34.32,352593.0
2022-06-17 10:20:00,34.33,34.33,34.01,34.09,487605.0,34.33,34.33,34.01,34.09,487605.0
2022-06-17 10:30:00,34.1,34.19,33.86,34.03,794935.0,34.1,34.19,33.86,34.03,794935.0
2022-06-17 10:40:00,34.0,34.17,33.96,34.11,323548.0,34.0,34.17,33.96,34.11,323548.0
2022-06-17 10:50:00,34.09,34.74,34.08,34.72,295426.0,34.09,34.74,34.08,34.72,295426.0
2022-06-17 11:00:00,34.71,35.15,34.54,35.14,363022.0,34.71,35.15,34.54,35.14,363022.0
2022-06-17 11:10:00,35.14,35.29,34.92,35.24,315676.0,35.14,35.29,34.92,35.24,315676.0
2022-06-17 11:20:00,35.25,35.67,35.19,35.58,602071.0,35.25,35.67,35.19,35.58,602071.0
2022-06-17 11:30:00,35.59,35.8,35.43,35.52,563120.0,35.59,35.8,35.43,35.52,563120.0
2022-06-17 11:40:00,35.52,35.72,35.36,35.61,388845.0,35.52,35.72,35.36,35.61,388845.0
2022-06-17 11:50:00,35.6,35.71,35.44,35.45,364936.0,35.6,35.71,35.44,35.45,364936.0
2022-06-17 12:00:00,35.45,35.5,35.16,35.45,425114.0,35.45,35.5,35.16,35.45,425114.0
2022-06-17 12:10:00,35.45,35.82,35.44,35.59,261040.0,35.45,35.82,35.44,35.59,261040.0
2022-06-17 12:20:00,35.58,35.8,35.55,35.67,265826.0,35.58,35.8,35.55,35.67,265826.0
2022-06-17 12:30:00,35.68,35.82,35.53,35.75,355845.0,35.68,35.82,35.53,35.75,355845.0
2022-06-17 12:40:00,35.75,35.82,35.61,35.82,216362.0,35.75,35.82,35.61,35.82,216362.0
2022-06-17 12:50:00,35.82,35.83,35.59,35.69,210033.0,35.82,35.83,35.59,35.69,210033.0
2022-06-17 13:00:00,35.68,36.08,35.57,36.07,312911.0,35.68,36.08,35.57,36.07,312911.0
2022-06-17 13:10:00,36.08,36.37,36.04,36.32,418962.0,36.08,36.37,36.04,36.32,418962.0
2022-06-17 13:20:00,36.31,36.46,36.05,36.11,360498.0,36.31,36.46,36.05,36.11,360498.0
2022-06-17 13:30:00,36.11,36.4,36.1,36.31,251479.0,36.11,36.4,36.1,36.31,251479.0
2022-06-17 13:40:00,36.3,36.38,36.04,36.14,308130.0,36.3,36.38,36.04,36.14,308130.0
2022-06-17 13:50:00,36.14,36.26,36.07,36.14,405888.0,36.14,36.26,36.07,36.14,405888.0
2022-06-17 14:00:00,36.15,36.3,36.11,36.23,183008.0,36.15,36.3,36.11,36.23,183008.0
2022-06-17 14:10:00,36.23,36.36,36.15,36.3,159377.0,36.23,36.36,36.15,36.3,159377.0
2022-06-17 14:20:00,36.31,36.4,36.24,36.26,149577.0,36.31,36.4,36.24,36.26,149577.0
2022-06-17 14:30:00,36.26,36.38,36.17,36.38,156699.0,36.26,36.38,36.17,36.38,156699.0
2022-06-17 14:40:00,36.39,36.56,36.38,36.4,370432.0,36.39,36.56,36.38,36.4,370432.0
2022-06-17 14:50:00,36.4,36.48,36.3,36.39,122485.0,36.4,36.48,36.3,36.39,122485.0
2022-06-17 15:00:00,36.4,36.45,36.27,36.28,173801.0,36.4,36.45,36.27,36.28,173801.0
2022-06-17 15:10:00,36.29,36.3,36.04,36.16,316373.0,36.29,36.3,36.04,36.16,316373.0
2022-06-17 15:20:00,36.16,36.42,36.16,36.4,257160.0,36.16,36.42,36.16,36.4,257160.0
2022-06-17 15:30:00,36.41,36.44,36.25,36.37,269521.0,36.41,36.44,36.25,36.37,269521.0
2022-06-17 15:40:00,36.38,36.38,36.15,36.16,415749.0,36.38,36.38,36.15,36.16,415749.0
2022-06-17 15:50:00,36.16,36.44,36.16,36.27,1335254.0,36.16,36.44,36.16,36.27,1335254.0
2022-06-21 09:30:00,37.35,37.45,35.78,36.15,1216573.0,37.35,37.45,35.78,36.15,1216573.0
2022-06-21 09:40:00,36.19,36.58,35.98,36.52,567576.0,36.19,36.58,35.98,36.52,567576.0
2022-06-21 09:50:00,36.53,37.19,36.45,37.18,475017.0,36.53,37.19,36.45,37.18,475017.0
2022-06-21 10:00:00,37.17,37.34,37.01,37.06,386006.0,37.17,37.34,37.01,37.06,386006.0
2022-06-21 10:10:00,37.04,37.13,36.9,37.12,235630.0,37.04,37.13,36.9,37.12,235630.0
2022-06-21 10:20:00,37.12,37.13,36.79,36.93,186950.0,37.12,37.13,36.79,36.93,186950.0
2022-06-21 10:30:00,36.92,36.96,36.61,36.9,221048.0,36.92,36.96,36.61,36.9,221048.0
2022-06-21 10:40:00,36.91,37.01,36.82,36.93,148688.0,36.91,37.01,36.82,36.93,148688.0
2022-06-21 10:50:00,36.93,36.97,36.78,36.89,170032.0,36.93,36.97,36.78,36.89,170032.0
2022-06-21 11:00:00,36.89,36.89,36.56,36.58,147822.0,36.89,36.89,36.56,36.58,147822.0
2022-06-21 11:10:00,36.58,36.59,36.33,36.36,238722.0,36.58,36.59,36.33,36.36,238722.0
2022-06-21 11:20:00,36.36,36.47,36.28,36.36,198237.0,36.36,36.47,36.28,36.36,198237.0
2022-06-21 11:30:00,36.36,36.36,36.16,36.22,137027.0,36.36,36.36,36.16,36.22,137027.0
2022-06-21 11:40:00,36.22,36.27,36.12,36.21,151706.0,36.22,36.27,36.12,36.21,151706.0
2022-06-21 11:50:00,36.22,36.28,36.07,36.13,349267.0,36.22,36.28,36.07,36.13,349267.0
2022-06-21 12:00:00,36.13,36.21,36.1,36.16,64696.0,36.13,36.21,36.1,36.16,64696.0
2022-06-21 12:10:00,36.16,36.29,36.11,36.29,102275.0,36.16,36.29,36.11,36.29,102275.0
2022-06-21 12:20:00,36.29,36.45,36.25,36.43,180420.0,36.29,36.45,36.25,36.43,180420.0
2022-06-21 12:30:00,36.43,36.47,36.34,36.46,188576.0,36.43,36.47,36.34,36.46,188576.0
2022-06-21 12:40:00,36.46,36.49,36.33,36.38,97945.0,36.46,36.49,36.33,36.38,97945.0
2022-06-21 12:50:00,36.38,36.68,36.37,36.68,149825.0,36.38,36.68,36.37,36.68,149825.0
2022-06-21 13:00:00,36.68,36.69,36.52,36.56,149078.0,36.68,36.69,36.52,36.56,149078.0
2022-06-21 13:10:00,36.56,36.67,36.5,36.51,99522.0,36.56,36.67,36.5,36.51,99522.0
2022-06-21 13:20:00,36.52,36.55,36.39,36.39,84449.0,36.52,36.55,36.39,36.39,84449.0
2022-06-21 13:30:00,36.39,36.63,36.39,36.49,116849.0,36.39,36.63,36.39,36.49,116849.0
2022-06-21 13:40:00,36.48,36.51,36.39,36.43,88102.0,36.48,36.51,36.39,36.43,88102.0
2022-06-21 13:50:00,36.42,36.47,36.36,36.47,83372.0,36.42,36.47,36.36,36.47,83372.0
2022-06-21 14:00:00,36.47,36.52,36.4,36.49,92932.0,36.47,36.52,36.4,36.49,92932.0
2022-06-21 14:10:00,36.51,36.53,36.38,36.44,80641.0,36.51,36.53,36.38,36.44,80641.0
2022-06-21 14:20:00,36.45,36.51,36.41,36.5,89364.0,36.45,36.51,36.41,36.5,89364.0
2022-06-21 14:30:00,36.5,36.62,36.48,36.52,118776.0,36.5,36.62,36.48,36.52,118776.0
2022-06-21 14:40:00,36.52,36.63,36.51,36.55,75670.0,36.52,36.63,36.51,36.55,75670.0
2022-06-21 14:50:00,36.55,36.8,36.55,36.76,208370.0,36.55,36.8,36.55,36.76,208370.0
2022-06-21 15:00:00,36.76,36.8,36.64,36.77,101596.0,36.76,36.8,36.64,36.77,101596.0
2022-06-21 15:10:00,36.79,36.85,36.75,36.79,133188.0,36.79,36.85,36.75,36.79,133188.0
2022-06-21 15:20:00,36.79,36.9,36.73,36.8,114786.0,36.79,36.9,36.73,36.8,114786.0
2022-06-21 15:30:00,36.8,36.84,36.49,36.53,213642.0,36.8,36.84,36.49,36.53,213642.0
2022-06-21 15:40:00,36.53,36.65,36.51,36.61,272040.0,36.53,36.65,36.51,36.61,272040.0
2022-06-21 15:50:00,36.61,36.69,36.41,36.51,727149.0,36.61,36.69,36.41,36.51,727149.0
2022-06-22 09:30:00,35.85,36.65,35.7,36.3,725871.0,35.85,36.65,35.7,36.3,725871.0
2022-06-22 09:40:00,36.3,36.41,36.0,36.14,342348.0,36.3,36.41,36.0,36.14,342348.0
2022-06-22 09:50:00,36.14,36.38,35.92,36.23,259419.0,36.14,36.38,35.92,36.23,259419.0
2022-06-22 10:00:00,36.25,36.35,36.03,36.31,254054.0,36.25,36.35,36.03,36.31,254054.0
2022-06-22 10:10:00,36.3,36.66,36.27,36.63,233388.0,36.3,36.66,36.27,36.63,233388.0
2022-06-22 10:20:00,36.63,36.97,36.57,36.97,356308.0,36.63,36.97,36.57,36.97,356308.0
2022-06-22 10:30:00,36.97,37.31,36.96,37.16,304223.0,36.97,37.31,36.96,37.16,304223.0
2022-06-22 10:40:00,37.16,37.28,36.86,36.93,234855.0,37.16,37.28,36.86,36.93,234855.0
2022-06-22 10:50:00,36.92,37.08,36.86,36.94,149065.0,36.92,37.08,36.86,36.94,149065.0
2022-06-22 11:00:00,36.94,36.95,36.64,36.75,198847.0,36.94,36.95,36.64,36.75,198847.0
2022-06-22 11:10:00,36.74,36.79,36.62,36.71,170259.0,36.74,36.79,36.62,36.71,170259.0
2022-06-22 11:20:00,36.71,36.75,36.52,36.59,142407.0,36.71,36.75,36.52,36.59,142407.0
2022-06-22 11:30:00,36.62,36.76,36.6,36.68,107222.0,36.62,36.76,36.6,36.68,107222.0
2022-06-22 11:40:00,36.68,36.7,36.33,36.49,221467.0,36.68,36.7,36.33,36.49,221467.0
2022-06-22 11:50:00,36.5,36.5,36.28,36.31,108720.0,36.5,36.5,36.28,36.31,108720.0
2022-06-22 12:00:00,36.32,36.51,36.31,36.34,118977.0,36.32,36.51,36.31,36.34,118977.0
2022-06-22 12:10:00,36.34,36.64,36.3,36.6,107801.0,36.34,36.64,36.3,36.6,107801.0
2022-06-22 12:20:00,36.59,36.64,36.49,36.58,110837.0,36.59,36.64,36.49,36.58,110837.0
2022-06-22 12:30:00,36.58,36.73,36.56,36.61,93501.0,36.58,36.73,36.56,36.61,93501.0
2022-06-22 12:40:00,36.63,36.82,36.62,36.77,90908.0,36.63,36.82,36.62,36.77,90908.0
2022-06-22 12:50:00,36.78,36.81,36.68,36.8,77818.0,36.78,36.81,36.68,36.8,77818.0
2022-06-22 13:00:00,36.81,36.84,36.67,36.76,47732.0,36.81,36.84,36.67,36.76,47732.0
2022-06-22 13:10:00,36.76,36.97,36.76,36.95,122662.0,36.76,36.97,36.76,36.95,122662.0
2022-06-22 13:20:00,36.95,37.0,36.86,36.89,85072.0,36.95,37.0,36.86,36.89,85072.0
2022-06-22 13:30:00,36.89,36.89,36.72,36.82,92434.0,36.89,36.89,36.72,36.82,92434.0
2022-06-22 13:40:00,36.81,36.92,36.8,36.92,95794.0,36.81,36.92,36.8,36.92,95794.0
2022-06-22 13:50:00,36.91,36.92,36.74,36.8,95377.0,36.91,36.92,36.74,36.8,95377.0
2022-06-22 14:00:00,36.81,36.99,36.8,36.95,97533.0,36.81,36.99,36.8,36.95,97533.0
2022-06-22 14:10:00,36.94,36.99,36.86,36.89,91741.0,36.94,36.99,36.86,36.89,91741.0
2022-06-22 14:20:00,36.89,36.91,36.74,36.77,142432.0,36.89,36.91,36.74,36.77,142432.0
2022-06-22 14:30:00,36.78,36.88,36.78,36.84,81173.0,36.78,36.88,36.78,36.84,81173.0
2022-06-22 14:40:00,36.83,36.87,36.67,36.67,91568.0,36.83,36.87,36.67,36.67,91568.0
2022-06-22 14:50:00,36.67,36.79,36.66,36.76,59922.0,36.67,36.79,36.66,36.76,59922.0
2022-06-22 15:00:00,36.76,36.8,36.64,36.66,141259.0,36.76,36.8,36.64,36.66,141259.0
2022-06-22 15:10:00,36.66,36.75,36.63,36.67,104715.0,36.66,36.75,36.63,36.67,104715.0
2022-06-22 15:20:00,36.66,36.72,36.56,36.62,228832.0,36.66,36.72,36.56,36.62,228832.0
2022-06-22 15:30:00,36.61,36.72,36.6,36.66,171063.0,36.61,36.72,36.6,36.66,171063.0
2022-06-22 15:40:00,36.66,36.76,36.62,36.73,189664.0,36.66,36.76,36.62,36.73,189664.0
2022-06-22 15:50:00,36.71,36.86,36.68,36.72,593900.0,36.71,36.86,36.68,36.72,593900.0
2022-06-23 09:30:00,36.5,36.7,35.96,36.0,610086.0,36.5,36.7,35.96,36.0,610086.0
2022-06-23 09:40:00,35.99,36.18,35.56,35.63,649968.0,35.99,36.18,35.56,35.63,649968.0
2022-06-23 09:50:00,35.62,35.73,35.24,35.64,434631.0,35.62,35.73,35.24,35.64,434631.0
2022-06-23 10:00:00,35.63,35.69,35.3,35.32,263645.0,35.63,35.69,35.3,35.32,263645.0
2022-06-23 10:10:00,35.32,35.47,35.03,35.13,433465.0,35.32,35.47,35.03,35.13,433465.0
2022-06-23 10:20:00,35.14,35.57,35.13,35.45,351697.0,35.14,35.57,35.13,35.45,351697.0
2022-06-23 10:30:00,35.47,35.54,35.22,35.32,312194.0,35.47,35.54,35.22,35.32,312194.0
2022-06-23 10:40:00,35.33,35.6,35.32,35.52,221301.0,35.33,35.6,35.32,35.52,221301.0
2022-06-23 10:50:00,35.52,35.64,35.45,35.5,147146.0,35.52,35.64,35.45,35.5,147146.0
2022-06-23 11:00:00,35.48,35.54,35.26,35.36,273149.0,35.48,35.54,35.26,35.36,273149.0
2022-06-23 11:10:00,35.35,35.62,35.26,35.51,198913.0,35.35,35.62,35.26,35.51,198913.0
2022-06-23 11:20:00,35.49,35.56,35.34,35.41,175890.0,35.49,35.56,35.34,35.41,175890.0
2022-06-23 11:30:00,35.42,35.48,35.19,35.19,228425.0,35.42,35.48,35.19,35.19,228425.0
2022-06-23 11:40:00,35.19,35.29,35.13,35.29,153042.0,35.19,35.29,35.13,35.29,153042.0
2022-06-23 11:50:00,35.29,35.4,35.16,35.19,162116.0,35.29,35.4,35.16,35.19,162116.0
2022-06-23 12:00:00,35.2,35.24,34.95,34.99,303224.0,35.2,35.24,34.95,34.99,303224.0
2022-06-23 12:10:00,35.0,35.19,34.94,35.15,164138.0,35.0,35.19,34.94,35.15,164138.0
2022-06-23 12:20:00,35.17,35.23,35.02,35.07,155480.0,35.17,35.23,35.02,35.07,155480.0
2022-06-23 12:30:00,35.07,35.13,34.93,34.94,188730.0,35.07,35.13,34.93,34.94,188730.0
2022-06-23 12:40:00,34.94,35.11,34.92,35.07,165707.0,34.94,35.11,34.92,35.07,165707.0
2022-06-23 12:50:00,35.05,35.09,34.94,34.95,165095.0,35.05,35.09,34.94,34.95,165095.0
2022-06-23 13:00:00,34.93,34.98,34.77,34.9,218960.0,34.93,34.98,34.77,34.9,218960.0
2022-06-23 13:10:00,34.9,35.01,34.89,34.98,112118.0,34.9,35.01,34.89,34.98,112118.0
2022-06-23 13:20:00,34.98,35.02,34.85,34.88,130865.0,34.98,35.02,34.85,34.88,130865.0
2022-06-23 13:30:00,34.9,34.96,34.78,34.88,203484.0,34.9,34.96,34.78,34.88,203484.0
2022-06-23 13:40:00,34.88,35.02,34.8,35.02,102903.0,34.88,35.02,34.8,35.02,102903.0
2022-06-23 13:50:00,35.02,35.13,35.01,35.13,146102.0,35.02,35.13,35.01,35.13,146102.0
2022-06-23 14:00:00,35.13,35.18,35.04,35.14,178181.0,35.13,35.18,35.04,35.14,178181.0
2022-06-23 14:10:00,35.14,35.19,35.04,35.16,121503.0,35.14,35.19,35.04,35.16,121503.0
2022-06-23 14:20:00,35.16,35.36,35.12,35.34,190213.0,35.16,35.36,35.12,35.34,190213.0
2022-06-23 14:30:00,35.34,35.5,35.33,35.49,182787.0,35.34,35.5,35.33,35.49,182787.0
2022-06-23 14:40:00,35.5,35.65,35.46,35.56,272231.0,35.5,35.65,35.46,35.56,272231.0
2022-06-23 14:50:00,35.57,35.63,35.55,35.63,125098.0,35.57,35.63,35.55,35.63,125098.0
2022-06-23 15:00:00,35.63,35.69,35.56,35.64,156112.0,35.63,35.69,35.56,35.64,156112.0
2022-06-23 15:10:00,35.65,35.7,35.56,35.62,192440.0,35.65,35.7,35.56,35.62,192440.0
2022-06-23 15:20:00,35.63,35.71,35.59,35.68,221987.0,35.63,35.71,35.59,35.68,221987.0
2022-06-23 15:30:00,35.68,35.88,35.66,35.75,386511.0,35.68,35.88,35.66,35.75,386511.0
2022-06-23 15:40:00,35.76,35.87,35.73,35.81,321619.0,35.76,35.87,35.73,35.81,321619.0
2022-06-23 15:50:00,35.8,35.87,35.71,35.81,665249.0,35.8,35.87,35.71,35.81,665249.0
2022-06-24 09:30:00,35.48,36.16,35.48,36.04,617497.0,35.48,36.16,35.48,36.04,617497.0
2022-06-24 09:40:00,36.04,37.1,36.0,37.01,967723.0,36.04,37.1,36.0,37.01,967723.0
2022-06-24 09:50:00,37.03,37.39,36.96,37.36,574247.0,37.03,37.39,36.96,37.36,574247.0
2022-06-24 10:00:00,37.38,37.85,37.23,37.84,646783.0,37.38,37.85,37.23,37.84,646783.0
2022-06-24 10:10:00,37.85,38.25,37.73,38.08,695132.0,37.85,38.25,37.73,38.08,695132.0
2022-06-24 10:20:00,38.09,38.1,37.74,37.91,388971.0,38.09,38.1,37.74,37.91,388971.0
2022-06-24 10:30:00,37.92,38.17,37.89,38.05,273100.0,37.92,38.17,37.89,38.05,273100.0
2022-06-24 10:40:00,38.05,38.1,37.78,37.9,340887.0,38.05,38.1,37.78,37.9,340887.0
2022-06-24 10:50:00,37.9,37.95,37.77,37.85,266996.0,37.9,37.95,37.77,37.85,266996.0
2022-06-24 11:00:00,37.86,37.98,37.82,37.87,227349.0,37.86,37.98,37.82,37.87,227349.0
2022-06-24 11:10:00,37.89,37.89,37.58,37.64,245763.0,37.89,37.89,37.58,37.64,245763.0
2022-06-24 11:20:00,37.64,37.89,37.6,37.89,225041.0,37.64,37.89,37.6,37.89,225041.0
2022-06-24 11:30:00,37.89,37.97,37.8,37.87,134391.0,37.89,37.97,37.8,37.87,134391.0
2022-06-24 11:40:00,37.86,37.94,37.82,37.83,90788.0,37.86,37.94,37.82,37.83,90788.0
2022-06-24 11:50:00,37.83,37.97,37.8,37.93,69570.0,37.83,37.97,37.8,37.93,69570.0
2022-06-24 12:00:00,37.92,37.95,37.86,37.94,94005.0,37.92,37.95,37.86,37.94,94005.0
2022-06-24 12:10:00,37.95,38.11,37.9,38.09,118465.0,37.95,38.11,37.9,38.09,118465.0
2022-06-24 12:20:00,38.09,38.12,37.95,38.09,127739.0,38.09,38.12,37.95,38.09,127739.0
2022-06-24 12:30:00,38.1,38.2,38.02,38.16,205668.0,38.1,38.2,38.02,38.16,205668.0
2022-06-24 12:40:00,38.16,38.27,38.14,38.23,117342.0,38.16,38.27,38.14,38.23,117342.0
2022-06-24 12:50:00,38.23,38.38,38.22,38.37,147748.0,38.23,38.38,38.22,38.37,147748.0
2022-06-24 13:00:00,38.36,38.49,38.32,38.47,147849.0,38.36,38.49,38.32,38.47,147849.0
2022-06-24 13:10:00,38.48,38.5,38.33,38.34,136621.0,38.48,38.5,38.33,38.34,136621.0
2022-06-24 13:20:00,38.34,38.34,38.12,38.16,202028.0,38.34,38.34,38.12,38.16,202028.0
2022-06-24 13:30:00,38.15,38.15,37.98,38.0,157085.0,38.15,38.15,37.98,38.0,157085.0
2022-06-24 13:40:00,37.99,38.05,37.95,37.99,137505.0,37.99,38.05,37.95,37.99,137505.0
2022-06-24 13:50:00,38.0,38.11,37.92,37.95,178340.0,38.0,38.11,37.92,37.95,178340.0
2022-06-24 14:00:00,37.97,38.08,37.96,38.07,79206.0,37.97,38.08,37.96,38.07,79206.0
2022-06-24 14:10:00,38.09,38.16,38.06,38.15,81810.0,38.09,38.16,38.06,38.15,81810.0
2022-06-24 14:20:00,38.15,38.24,38.11,38.24,103450.0,38.15,38.24,38.11,38.24,103450.0
2022-06-24 14:30:00,38.24,38.25,38.11,38.11,107807.0,38.24,38.25,38.11,38.11,107807.0
2022-06-24 14:40:00,38.1,38.18,38.03,38.18,136380.0,38.1,38.18,38.03,38.18,136380.0
2022-06-24 14:50:00,38.19,38.26,38.12,38.25,115724.0,38.19,38.26,38.12,38.25,115724.0
2022-06-24 15:00:00,38.25,38.26,38.17,38.21,128807.0,38.25,38.26,38.17,38.21,128807.0
2022-06-24 15:10:00,38.2,38.28,38.17,38.27,114940.0,38.2,38.28,38.17,38.27,114940.0
2022-06-24 15:20:00,38.27,38.41,38.26,38.41,233894.0,38.27,38.41,38.26,38.41,233894.0
2022-06-24 15:30:00,38.41,38.42,38.34,38.39,332770.0,38.41,38.42,38.34,38.39,332770.0
2022-06-24 15:40:00,38.39,38.45,38.37,38.4,440130.0,38.39,38.45,38.37,38.4,440130.0
2022-06-24 15:50:00,38.4,38.63,38.36,38.52,1248816.0,38.4,38.63,38.36,38.52,1248816.0
2022-06-27 09:30:00,38.82,38.82,37.61,38.03,714063.0,38.82,38.82,37.61,38.03,714063.0
2022-06-27 09:40:00,38.06,38.07,37.29,37.31,628094.0,38.06,38.07,37.29,37.31,628094.0
2022-06-27 09:50:00,37.32,38.0,37.27,37.71,394393.0,37.32,38.0,37.27,37.71,394393.0
2022-06-27 10:00:00,37.67,37.95,37.45,37.6,380182.0,37.67,37.95,37.45,37.6,380182.0
2022-06-27 10:10:00,37.59,37.61,37.29,37.44,245407.0,37.59,37.61,37.29,37.44,245407.0
2022-06-27 10:20:00,37.44,37.53,37.14,37.14,220375.0,37.44,37.53,37.14,37.14,220375.0
2022-06-27 10:30:00,37.13,37.51,37.12,37.48,214817.0,37.13,37.51,37.12,37.48,214817.0
2022-06-27 10:40:00,37.49,37.77,37.37,37.66,207117.0,37.49,37.77,37.37,37.66,207117.0
2022-06-27 10:50:00,37.68,37.85,37.62,37.65,213102.0,37.68,37.85,37.62,37.65,213102.0
2022-06-27 11:00:00,37.66,37.78,37.61,37.67,161578.0,37.66,37.78,37.61,37.67,161578.0
2022-06-27 11:10:00,37.64,37.79,37.6,37.76,146643.0,37.64,37.79,37.6,37.76,146643.0
2022-06-27 11:20:00,37.75,37.96,37.7,37.93,163457.0,37.75,37.96,37.7,37.93,163457.0
2022-06-27 11:30:00,37.92,37.93,37.67,37.76,161495.0,37.92,37.93,37.67,37.76,161495.0
2022-06-27 11:40:00,37.76,37.88,37.75,37.83,84332.0,37.76,37.88,37.75,37.83,84332.0
2022-06-27 11:50:00,37.83,37.83,37.62,37.69,112098.0,37.83,37.83,37.62,37.69,112098.0
2022-06-27 12:00:00,37.69,37.75,37.5,37.57,99461.0,37.69,37.75,37.5,37.57,99461.0
2022-06-27 12:10:00,37.56,37.6,37.45,37.59,156981.0,37.56,37.6,37.45,37.59,156981.0
2022-06-27 12:20:00,37.59,37.62,37.26,37.27,154253.0,37.59,37.62,37.26,37.27,154253.0
2022-06-27 12:30:00,37.27,37.43,37.2,37.4,184363.0,37.27,37.43,37.2,37.4,184363.0
2022-06-27 12:40:00,37.4,37.54,37.39,37.53,60565.0,37.4,37.54,37.39,37.53,60565.0
2022-06-27 12:50:00,37.52,37.62,37.49,37.62,58543.0,37.52,37.62,37.49,37.62,58543.0
2022-06-27 13:00:00,37.62,37.63,37.39,37.48,100654.0,37.62,37.63,37.39,37.48,100654.0
2022-06-27 13:10:00,37.49,37.58,37.48,37.58,77512.0,37.49,37.58,37.48,37.58,77512.0
2022-06-27 13:20:00,37.59,37.59,37.4,37.43,95350.0,37.59,37.59,37.4,37.43,95350.0
2022-06-27 13:30:00,37.42,37.46,37.38,37.42,68383.0,37.42,37.46,37.38,37.42,68383.0
2022-06-27 13:40:00,37.41,37.43,37.31,37.37,66300.0,37.41,37.43,37.31,37.37,66300.0
2022-06-27 13:50:00,37.37,37.41,37.3,37.36,58022.0,37.37,37.41,37.3,37.36,58022.0
2022-06-27 14:00:00,37.35,37.38,37.27,37.3,79429.0,37.35,37.38,37.27,37.3,79429.0
2022-06-27 14:10:00,37.31,37.35,37.24,37.35,185899.0,37.31,37.35,37.24,37.35,185899.0
2022-06-27 14:20:00,37.35,37.39,37.28,37.38,90086.0,37.35,37.39,37.28,37.38,90086.0
2022-06-27 14:30:00,37.38,37.55,37.35,37.51,143811.0,37.38,37.55,37.35,37.51,143811.0
2022-06-27 14:40:00,37.5,37.53,37.46,37.5,124989.0,37.5,37.53,37.46,37.5,124989.0
2022-06-27 14:50:00,37.49,37.52,37.42,37.46,115123.0,37.49,37.52,37.42,37.46,115123.0
2022-06-27 15:00:00,37.46,37.51,37.22,37.37,211230.0,37.46,37.51,37.22,37.37,211230.0
2022-06-27 15:10:00,37.37,37.5,37.37,37.45,105759.0,37.37,37.5,37.37,37.45,105759.0
2022-06-27 15:20:00,37.45,37.45,37.37,37.41,87642.0,37.45,37.45,37.37,37.41,87642.0
2022-06-27 15:30:00,37.41,37.41,37.18,37.23,208721.0,37.41,37.41,37.18,37.23,208721.0
2022-06-27 15:40:00,37.24,37.36,37.21,37.32,215308.0,37.24,37.36,37.21,37.32,215308.0
2022-06-27 15:50:00,37.32,37.32,37.12,37.21,641723.0,37.32,37.32,37.12,37.21,641723.0
2022-06-28 09:30:00,38.14,39.63,38.08,39.45,1395788.0,38.14,39.63,38.08,39.45,1395788.0
2022-06-28 09:40:00,39.45,39.88,39.3,39.73,879187.0,39.45,39.88,39.3,39.73,879187.0
2022-06-28 09:50:00,39.72,39.83,39.39,39.64,454214.0,39.72,39.83,39.39,39.64,454214.0
2022-06-28 10:00:00,39.63,39.77,39.01,39.32,565632.0,39.63,39.77,39.01,39.32,565632.0
2022-06-28 10:10:00,39.3,39.63,39.17,39.26,358406.0,39.3,39.63,39.17,39.26,358406.0
2022-06-28 10:20:00,39.25,39.27,38.96,39.12,279032.0,39.25,39.27,38.96,39.12,279032.0
2022-06-28 10:30:00,39.11,39.11,38.8,39.04,264330.0,39.11,39.11,38.8,39.04,264330.0
2022-06-28 10:40:00,39.02,39.08,38.64,38.8,209547.0,39.02,39.08,38.64,38.8,209547.0
2022-06-28 10:50:00,38.79,38.9,38.67,38.88,256944.0,38.79,38.9,38.67,38.88,256944.0
2022-06-28 11:00:00,38.87,38.98,38.73,38.77,152347.0,38.87,38.98,38.73,38.77,152347.0
2022-06-28 11:10:00,38.77,38.83,38.31,38.31,236018.0,38.77,38.83,38.31,38.31,236018.0
2022-06-28 11:20:00,38.31,38.34,38.01,38.01,252843.0,38.31,38.34,38.01,38.01,252843.0
2022-06-28 11:30:00,38.01,38.19,37.96,38.04,217866.0,38.01,38.19,37.96,38.04,217866.0
2022-06-28 11:40:00,38.04,38.07,37.79,37.88,177449.0,38.04,38.07,37.79,37.88,177449.0
2022-06-28 11:50:00,37.88,37.88,37.6,37.6,228303.0,37.88,37.88,37.6,37.6,228303.0
2022-06-28 12:00:00,37.6,37.79,37.56,37.76,217365.0,37.6,37.79,37.56,37.76,217365.0
2022-06-28 12:10:00,37.76,37.92,37.65,37.83,149312.0,37.76,37.92,37.65,37.83,149312.0
2022-06-28 12:20:00,37.82,38.0,37.79,37.96,163525.0,37.82,38.0,37.79,37.96,163525.0
2022-06-28 12:30:00,37.96,37.98,37.82,37.93,104689.0,37.96,37.98,37.82,37.93,104689.0
2022-06-28 12:40:00,37.95,38.09,37.93,37.99,142391.0,37.95,38.09,37.93,37.99,142391.0
2022-06-28 12:50:00,37.99,38.02,37.85,37.87,117357.0,37.99,38.02,37.85,37.87,117357.0
2022-06-28 13:00:00,37.86,37.88,37.6,37.6,110217.0,37.86,37.88,37.6,37.6,110217.0
2022-06-28 13:10:00,37.6,37.63,37.51,37.58,94299.0,37.6,37.63,37.51,37.58,94299.0
2022-06-28 13:20:00,37.57,37.67,37.46,37.64,123304.0,37.57,37.67,37.46,37.64,123304.0
2022-06-28 13:30:00,37.64,37.71,37.47,37.53,71406.0,37.64,37.71,37.47,37.53,71406.0
2022-06-28 13:40:00,37.52,37.59,37.44,37.44,69898.0,37.52,37.59,37.44,37.44,69898.0
2022-06-28 13:50:00,37.45,37.46,37.31,37.32,127137.0,37.45,37.46,37.31,37.32,127137.0
2022-06-28 14:00:00,37.31,37.52,37.23,37.26,335470.0,37.31,37.52,37.23,37.26,335470.0
2022-06-28 14:10:00,37.26,37.29,37.08,37.08,147222.0,37.26,37.29,37.08,37.08,147222.0
2022-06-28 14:20:00,37.08,37.14,37.04,37.12,77157.0,37.08,37.14,37.04,37.12,77157.0
2022-06-28 14:30:00,37.11,37.11,36.9,36.91,186473.0,37.11,37.11,36.9,36.91,186473.0
2022-06-28 14:40:00,36.91,37.11,36.87,37.1,188224.0,36.91,37.11,36.87,37.1,188224.0
2022-06-28 14:50:00,37.11,37.18,37.06,37.12,179037.0,37.11,37.18,37.06,37.12,179037.0
2022-06-28 15:00:00,37.12,37.23,37.0,37.07,335169.0,37.12,37.23,37.0,37.07,335169.0
2022-06-28 15:10:00,37.06,37.22,37.04,37.21,127296.0,37.06,37.22,37.04,37.21,127296.0
2022-06-28 15:20:00,37.2,37.32,37.17,37.28,146812.0,37.2,37.32,37.17,37.28,146812.0
2022-06-28 15:30:00,37.27,37.3,37.17,37.2,192691.0,37.27,37.3,37.17,37.2,192691.0
2022-06-28 15:40:00,37.2,37.22,37.02,37.05,252262.0,37.2,37.22,37.02,37.05,252262.0
2022-06-28 15:50:00,37.04,37.07,36.88,37.0,712732.0,37.04,37.07,36.88,37.0,712732.0
2022-06-29 09:30:00,36.25,36.3,35.54,35.56,729632.0,36.25,36.3,35.54,35.56,729632.0
2022-06-29 09:40:00,35.54,36.04,35.41,35.91,482314.0,35.54,36.04,35.41,35.91,482314.0
2022-06-29 09:50:00,35.92,36.34,35.68,35.68,372976.0,35.92,36.34,35.68,35.68,372976.0
2022-06-29 10:00:00,35.72,35.88,35.42,35.48,460283.0,35.72,35.88,35.42,35.48,460283.0
2022-06-29 10:10:00,35.48,35.61,35.19,35.21,389554.0,35.48,35.61,35.19,35.21,389554.0
2022-06-29 10:20:00,35.2,35.82,35.2,35.63,631205.0,35.2,35.82,35.2,35.63,631205.0
2022-06-29 10:30:00,35.66,35.93,35.56,35.68,548342.0,35.66,35.93,35.56,35.68,548342.0
2022-06-29 10:40:00,35.67,35.89,35.58,35.68,182286.0,35.67,35.89,35.58,35.68,182286.0
2022-06-29 10:50:00,35.7,35.77,35.4,35.43,184666.0,35.7,35.77,35.4,35.43,184666.0
2022-06-29 11:00:00,35.44,35.52,35.33,35.47,140492.0,35.44,35.52,35.33,35.47,140492.0
2022-06-29 11:10:00,35.47,35.69,35.46,35.57,128875.0,35.47,35.69,35.46,35.57,128875.0
2022-06-29 11:20:00,35.56,35.65,35.45,35.58,142474.0,35.56,35.65,35.45,35.58,142474.0
2022-06-29 11:30:00,35.59,35.78,35.5,35.71,210677.0,35.59,35.78,35.5,35.71,210677.0
2022-06-29 11:40:00,35.71,35.73,35.51,35.59,134280.0,35.71,35.73,35.51,35.59,134280.0
2022-06-29 11:50:00,35.57,35.78,35.57,35.76,105383.0,35.57,35.78,35.57,35.76,105383.0
2022-06-29 12:00:00,35.74,35.79,35.51,35.55,94172.0,35.74,35.79,35.51,35.55,94172.0
2022-06-29 12:10:00,35.54,35.63,35.49,35.63,95104.0,35.54,35.63,35.49,35.63,95104.0
2022-06-29 12:20:00,35.62,35.69,35.39,35.4,92531.0,35.62,35.69,35.39,35.4,92531.0
2022-06-29 12:30:00,35.38,35.54,35.32,35.45,172054.0,35.38,35.54,35.32,35.45,172054.0
2022-06-29 12:40:00,35.43,35.51,35.39,35.4,64698.0,35.43,35.51,35.39,35.4,64698.0
2022-06-29 12:50:00,35.4,35.47,35.33,35.42,104379.0,35.4,35.47,35.33,35.42,104379.0
2022-06-29 13:00:00,35.42,35.64,35.4,35.61,88930.0,35.42,35.64,35.4,35.61,88930.0
2022-06-29 13:10:00,35.61,35.67,35.35,35.41,71057.0,35.61,35.67,35.35,35.41,71057.0
2022-06-29 13:20:00,35.4,35.47,35.28,35.45,159117.0,35.4,35.47,35.28,35.45,159117.0
2022-06-29 13:30:00,35.45,35.5,35.36,35.5,75039.0,35.45,35.5,35.36,35.5,75039.0
2022-06-29 13:40:00,35.48,35.63,35.47,35.55,95955.0,35.48,35.63,35.47,35.55,95955.0
2022-06-29 13:50:00,35.55,35.72,35.54,35.71,81212.0,35.55,35.72,35.54,35.71,81212.0
2022-06-29 14:00:00,35.7,35.81,35.68,35.81,129742.0,35.7,35.81,35.68,35.81,129742.0
2022-06-29 14:10:00,35.8,35.82,35.67,35.7,102087.0,35.8,35.82,35.67,35.7,102087.0
2022-06-29 14:20:00,35.71,35.73,35.58,35.73,122173.0,35.71,35.73,35.58,35.73,122173.0
2022-06-29 14:30:00,35.73,35.75,35.65,35.69,82353.0,35.73,35.75,35.65,35.69,82353.0
2022-06-29 14:40:00,35.68,35.68,35.54,35.59,111823.0,35.68,35.68,35.54,35.59,111823.0
2022-06-29 14:50:00,35.6,35.67,35.58,35.64,120159.0,35.6,35.67,35.58,35.64,120159.0
2022-06-29 15:00:00,35.64,35.7,35.55,35.67,102064.0,35.64,35.7,35.55,35.67,102064.0
2022-06-29 15:10:00,35.66,35.8,35.6,35.7,114209.0,35.66,35.8,35.6,35.7,114209.0
2022-06-29 15:20:00,35.7,35.87,35.69,35.86,166940.0,35.7,35.87,35.69,35.86,166940.0
2022-06-29 15:30:00,35.86,35.87,35.65,35.7,226337.0,35.86,35.87,35.65,35.7,226337.0
2022-06-29 15:40:00,35.71,35.81,35.68,35.74,319188.0,35.71,35.81,35.68,35.74,319188.0
2022-06-29 15:50:00,35.75,35.79,35.58,35.69,660327.0,35.75,35.79,35.58,35.69,660327.0
2022-06-30 09:30:00,34.44,34.5,33.93,34.23,1074297.0,34.44,34.5,33.93,34.23,1074297.0
2022-06-30 09:40:00,34.2,34.8,34.12,34.27,716890.0,34.2,34.8,34.12,34.27,716890.0
2022-06-30 09:50:00,34.26,34.3,33.82,34.0,530748.0,34.26,34.3,33.82,34.0,530748.0
2022-06-30 10:00:00,33.99,34.02,33.74,33.76,418555.0,33.99,34.02,33.74,33.76,418555.0
2022-06-30 10:10:00,33.76,34.07,33.73,34.06,323846.0,33.76,34.07,33.73,34.06,323846.0
2022-06-30 10:20:00,34.06,34.06,33.84,33.96,386688.0,34.06,34.06,33.84,33.96,386688.0
2022-06-30 10:30:00,33.96,34.28,33.9,34.04,407073.0,33.96,34.28,33.9,34.04,407073.0
2022-06-30 10:40:00,34.04,34.12,33.92,33.92,219505.0,34.04,34.12,33.92,33.92,219505.0
2022-06-30 10:50:00,33.93,34.4,33.91,34.34,264015.0,33.93,34.4,33.91,34.34,264015.0
2022-06-30 11:00:00,34.33,34.64,34.21,34.63,222276.0,34.33,34.64,34.21,34.63,222276.0
2022-06-30 11:10:00,34.62,34.73,34.53,34.63,211145.0,34.62,34.73,34.53,34.63,211145.0
2022-06-30 11:20:00,34.62,34.99,34.62,34.91,294729.0,34.62,34.99,34.62,34.91,294729.0
2022-06-30 11:30:00,34.92,35.0,34.83,34.98,167364.0,34.92,35.0,34.83,34.98,167364.0
2022-06-30 11:40:00,34.99,35.24,34.96,35.16,237397.0,34.99,35.24,34.96,35.16,237397.0
2022-06-30 11:50:00,35.15,35.29,35.08,35.26,187712.0,35.15,35.29,35.08,35.26,187712.0
2022-06-30 12:00:00,35.26,35.26,34.97,34.98,125792.0,35.26,35.26,34.97,34.98,125792.0
2022-06-30 12:10:00,34.97,35.1,34.92,35.09,84686.0,34.97,35.1,34.92,35.09,84686.0
2022-06-30 12:20:00,35.08,35.48,35.05,35.47,195786.0,35.08,35.48,35.05,35.47,195786.0
2022-06-30 12:30:00,35.49,35.64,35.37,35.4,168531.0,35.49,35.64,35.37,35.4,168531.0
2022-06-30 12:40:00,35.39,35.43,35.25,35.26,140465.0,35.39,35.43,35.25,35.26,140465.0
2022-06-30 12:50:00,35.26,35.29,35.17,35.21,162630.0,35.26,35.29,35.17,35.21,162630.0
2022-06-30 13:00:00,35.23,35.31,35.08,35.1,94919.0,35.23,35.31,35.08,35.1,94919.0
2022-06-30 13:10:00,35.11,35.11,34.84,34.94,153332.0,35.11,35.11,34.84,34.94,153332.0
2022-06-30 13:20:00,34.94,35.1,34.9,35.09,124725.0,34.94,35.1,34.9,35.09,124725.0
2022-06-30 13:30:00,35.1,35.3,35.08,35.3,128856.0,35.1,35.3,35.08,35.3,128856.0
2022-06-30 13:40:00,35.33,35.45,35.2,35.43,154140.0,35.33,35.45,35.2,35.43,154140.0
2022-06-30 13:50:00,35.44,35.55,35.29,35.36,145408.0,35.44,35.55,35.29,35.36,145408.0
2022-06-30 14:00:00,35.37,35.37,35.22,35.23,132894.0,35.37,35.37,35.22,35.23,132894.0
2022-06-30 14:10:00,35.23,35.35,35.22,35.33,73129.0,35.23,35.35,35.22,35.33,73129.0
2022-06-30 14:20:00,35.34,35.38,35.17,35.35,127041.0,35.34,35.38,35.17,35.35,127041.0
2022-06-30 14:30:00,35.35,35.38,35.26,35.31,73969.0,35.35,35.38,35.26,35.31,73969.0
2022-06-30 14:40:00,35.31,35.31,35.1,35.23,101245.0,35.31,35.31,35.1,35.23,101245.0
2022-06-30 14:50:00,35.23,35.23,35.04,35.09,110994.0,35.23,35.23,35.04,35.09,110994.0
2022-06-30 15:00:00,35.09,35.14,34.98,35.0,141176.0,35.09,35.14,34.98,35.0,141176.0
2022-06-30 15:10:00,34.99,35.05,34.84,34.86,269174.0,34.99,35.05,34.84,34.86,269174.0
2022-06-30 15:20:00,34.86,35.25,34.85,35.24,188612.0,34.86,35.25,34.85,35.24,188612.0
2022-06-30 15:30:00,35.23,35.41,35.21,35.23,328059.0,35.23,35.41,35.21,35.23,328059.0
2022-06-30 15:40:00,35.23,35.35,35.14,35.26,305211.0,35.23,35.35,35.14,35.26,305211.0
2022-06-30 15:50:00,35.26,35.45,35.09,35.44,1118589.0,35.26,35.45,35.09,35.44,1118589.0
2022-07-01 09:30:00,35.57,35.85,35.22,35.38,544347.0,35.57,35.85,35.22,35.38,544347.0
2022-07-01 09:40:00,35.41,36.23,35.32,36.15,494313.0,35.41,36.23,35.32,36.15,494313.0
2022-07-01 09:50:00,36.13,36.17,35.8,35.86,332389.0,36.13,36.17,35.8,35.86,332389.0
2022-07-01 10:00:00,35.87,36.07,35.53,35.78,279912.0,35.87,36.07,35.53,35.78,279912.0
2022-07-01 10:10:00,35.77,35.8,35.39,35.57,228061.0,35.77,35.8,35.39,35.57,228061.0
2022-07-01 10:20:00,35.52,35.55,35.16,35.16,176524.0,35.52,35.55,35.16,35.16,176524.0
2022-07-01 10:30:00,35.17,35.2,34.93,34.94,161051.0,35.17,35.2,34.93,34.94,161051.0
2022-07-01 10:40:00,34.96,35.26,34.86,35.16,254077.0,34.96,35.26,34.86,35.16,254077.0
2022-07-01 10:50:00,35.15,35.31,34.94,35.2,254329.0,35.15,35.31,34.94,35.2,254329.0
2022-07-01 11:00:00,35.21,35.43,35.13,35.37,234196.0,35.21,35.43,35.13,35.37,234196.0
2022-07-01 11:10:00,35.37,35.61,35.25,35.48,258296.0,35.37,35.61,35.25,35.48,258296.0
2022-07-01 11:20:00,35.49,35.56,35.32,35.35,109501.0,35.49,35.56,35.32,35.35,109501.0
2022-07-01 11:30:00,35.38,35.54,35.38,35.52,142983.0,35.38,35.54,35.38,35.52,142983.0
2022-07-01 11:40:00,35.51,35.63,35.44,35.51,322886.0,35.51,35.63,35.44,35.51,322886.0
2022-07-01 11:50:00,35.5,35.5,35.31,35.36,162758.0,35.5,35.5,35.31,35.36,162758.0
2022-07-01 12:00:00,35.36,35.53,35.35,35.47,157468.0,35.36,35.53,35.35,35.47,157468.0
2022-07-01 12:10:00,35.46,35.61,35.39,35.57,100383.0,35.46,35.61,35.39,35.57,100383.0
2022-07-01 12:20:00,35.56,35.67,35.54,35.65,105823.0,35.56,35.67,35.54,35.65,105823.0
2022-07-01 12:30:00,35.66,35.81,35.61,35.65,154316.0,35.66,35.81,35.61,35.65,154316.0
2022-07-01 12:40:00,35.64,35.79,35.63,35.76,121669.0,35.64,35.79,35.63,35.76,121669.0
2022-07-01 12:50:00,35.76,36.0,35.75,35.79,261246.0,35.76,36.0,35.75,35.79,261246.0
2022-07-01 13:00:00,35.77,35.89,35.77,35.87,64535.0,35.77,35.89,35.77,35.87,64535.0
2022-07-01 13:10:00,35.86,35.97,35.84,35.94,134307.0,35.86,35.97,35.84,35.94,134307.0
2022-07-01 13:20:00,35.91,36.01,35.88,35.99,114795.0,35.91,36.01,35.88,35.99,114795.0
2022-07-01 13:30:00,36.0,36.13,35.98,36.11,165047.0,36.0,36.13,35.98,36.11,165047.0
2022-07-01 13:40:00,36.1,36.25,36.06,36.2,283374.0,36.1,36.25,36.06,36.2,283374.0
2022-07-01 13:50:00,36.21,36.31,36.17,36.26,174797.0,36.21,36.31,36.17,36.26,174797.0
2022-07-01 14:00:00,36.27,36.29,36.06,36.11,155082.0,36.27,36.29,36.06,36.11,155082.0
2022-07-01 14:10:00,36.1,36.24,36.0,36.23,225265.0,36.1,36.24,36.0,36.23,225265.0
2022-07-01 14:20:00,36.23,36.43,36.18,36.31,166669.0,36.23,36.43,36.18,36.31,166669.0
2022-07-01 14:30:00,36.34,36.45,36.33,36.45,118216.0,36.34,36.45,36.33,36.45,118216.0
2022-07-01 14:40:00,36.45,36.5,36.38,36.47,157569.0,36.45,36.5,36.38,36.47,157569.0
2022-07-01 14:50:00,36.48,36.5,36.26,36.38,268041.0,36.48,36.5,36.26,36.38,268041.0
2022-07-01 15:00:00,36.38,36.4,36.16,36.25,265863.0,36.38,36.4,36.16,36.25,265863.0
2022-07-01 15:10:00,36.25,36.34,36.2,36.21,174264.0,36.25,36.34,36.2,36.21,174264.0
2022-07-01 15:20:00,36.21,36.23,36.11,36.15,169303.0,36.21,36.23,36.11,36.15,169303.0
2022-07-01 15:30:00,36.16,36.35,36.15,36.34,286485.0,36.16,36.35,36.15,36.34,286485.0
2022-07-01 15:40:00,36.35,36.47,36.33,36.45,309507.0,36.35,36.47,36.33,36.45,309507.0
2022-07-01 15:50:00,36.46,36.5,36.3,36.44,701392.0,36.46,36.5,36.3,36.44,701392.0
2022-07-05 09:30:00,35.15,35.16,34.44,34.61,959282.0,35.15,35.16,34.44,34.61,959282.0
2022-07-05 09:40:00,34.61,35.41,34.51,35.23,747963.0,34.61,35.41,34.51,35.23,747963.0
2022-07-05 09:50:00,35.24,35.37,34.76,34.83,457853.0,35.24,35.37,34.76,34.83,457853.0
2022-07-05 10:00:00,34.83,35.18,34.58,34.8,381972.0,34.83,35.18,34.58,34.8,381972.0
2022-07-05 10:10:00,34.83,35.27,34.68,35.15,478255.0,34.83,35.27,34.68,35.15,478255.0
2022-07-05 10:20:00,35.13,35.32,35.08,35.23,226491.0,35.13,35.32,35.08,35.23,226491.0
2022-07-05 10:30:00,35.24,35.87,35.21,35.84,360885.0,35.24,35.87,35.21,35.84,360885.0
2022-07-05 10:40:00,35.82,35.83,35.32,35.39,196297.0,35.82,35.83,35.32,35.39,196297.0
2022-07-05 10:50:00,35.4,35.43,35.22,35.4,226197.0,35.4,35.43,35.22,35.4,226197.0
2022-07-05 11:00:00,35.41,35.52,35.26,35.41,252981.0,35.41,35.52,35.26,35.41,252981.0
2022-07-05 11:10:00,35.4,35.44,35.19,35.27,150969.0,35.4,35.44,35.19,35.27,150969.0
2022-07-05 11:20:00,35.3,35.42,35.2,35.29,176157.0,35.3,35.42,35.2,35.29,176157.0
2022-07-05 11:30:00,35.28,35.5,35.19,35.37,204710.0,35.28,35.5,35.19,35.37,204710.0
2022-07-05 11:40:00,35.38,35.85,35.36,35.83,251997.0,35.38,35.85,35.36,35.83,251997.0
2022-07-05 11:50:00,35.84,36.02,35.82,35.92,280418.0,35.84,36.02,35.82,35.92,280418.0
2022-07-05 12:00:00,35.94,36.28,35.9,36.28,232579.0,35.94,36.28,35.9,36.28,232579.0
2022-07-05 12:10:00,36.27,36.43,36.23,36.43,252560.0,36.27,36.43,36.23,36.43,252560.0
2022-07-05 12:20:00,36.42,36.65,36.38,36.43,280903.0,36.42,36.65,36.38,36.43,280903.0
2022-07-05 12:30:00,36.43,36.57,36.4,36.51,173593.0,36.43,36.57,36.4,36.51,173593.0
2022-07-05 12:40:00,36.51,36.55,36.1,36.14,189296.0,36.51,36.55,36.1,36.14,189296.0
2022-07-05 12:50:00,36.14,36.29,36.07,36.25,140812.0,36.14,36.29,36.07,36.25,140812.0
2022-07-05 13:00:00,36.25,36.46,36.22,36.45,231277.0,36.25,36.46,36.22,36.45,231277.0
2022-07-05 13:10:00,36.45,36.62,36.39,36.61,151892.0,36.45,36.62,36.39,36.61,151892.0
2022-07-05 13:20:00,36.61,36.75,36.51,36.71,230657.0,36.61,36.75,36.51,36.71,230657.0
2022-07-05 13:30:00,36.69,37.14,36.68,36.98,459926.0,36.69,37.14,36.68,36.98,459926.0
2022-07-05 13:40:00,36.99,37.09,36.82,36.91,330686.0,36.99,37.09,36.82,36.91,330686.0
2022-07-05 13:50:00,36.91,36.97,36.82,36.92,181318.0,36.91,36.97,36.82,36.92,181318.0
2022-07-05 14:00:00,36.93,37.06,36.87,36.89,264409.0,36.93,37.06,36.87,36.89,264409.0
2022-07-05 14:10:00,36.89,36.95,36.64,36.73,242404.0,36.89,36.95,36.64,36.73,242404.0
2022-07-05 14:20:00,36.73,36.78,36.65,36.76,181174.0,36.73,36.78,36.65,36.76,181174.0
2022-07-05 14:30:00,36.76,36.88,36.76,36.87,231292.0,36.76,36.88,36.76,36.87,231292.0
2022-07-05 14:40:00,36.87,36.94,36.74,36.82,200693.0,36.87,36.94,36.74,36.82,200693.0
2022-07-05 14:50:00,36.83,36.88,36.73,36.77,149976.0,36.83,36.88,36.73,36.77,149976.0
2022-07-05 15:00:00,36.78,36.99,36.71,36.95,401588.0,36.78,36.99,36.71,36.95,401588.0
2022-07-05 15:10:00,36.95,37.03,36.76,36.78,254188.0,36.95,37.03,36.76,36.78,254188.0
2022-07-05 15:20:00,36.79,37.05,36.78,37.02,428596.0,36.79,37.05,36.78,37.02,428596.0
2022-07-05 15:30:00,37.02,37.09,36.87,36.95,620266.0,37.02,37.09,36.87,36.95,620266.0
2022-07-05 15:40:00,36.95,37.02,36.82,36.88,644638.0,36.95,37.02,36.82,36.88,644638.0
2022-07-05 15:50:00,36.89,36.99,36.81,36.98,940047.0,36.89,36.99,36.81,36.98,940047.0
2022-07-06 09:30:00,36.62,37.17,36.46,36.48,635449.0,36.62,37.17,36.46,36.48,635449.0
2022-07-06 09:40:00,36.48,37.18,36.48,36.51,485277.0,36.48,37.18,36.48,36.51,485277.0
2022-07-06 09:50:00,36.54,36.69,36.26,36.4,321487.0,36.54,36.69,36.26,36.4,321487.0
2022-07-06 10:00:00,36.37,36.69,36.19,36.63,322732.0,36.37,36.69,36.19,36.63,322732.0
2022-07-06 10:10:00,36.64,36.66,35.93,35.98,408486.0,36.64,36.66,35.93,35.98,408486.0
2022-07-06 10:20:00,35.98,36.15,35.88,36.0,262349.0,35.98,36.15,35.88,36.0,262349.0
2022-07-06 10:30:00,36.01,36.39,35.94,36.27,278287.0,36.01,36.39,35.94,36.27,278287.0
2022-07-06 10:40:00,36.24,36.53,36.14,36.39,269077.0,36.24,36.53,36.14,36.39,269077.0
2022-07-06 10:50:00,36.39,36.47,36.3,36.4,193302.0,36.39,36.47,36.3,36.4,193302.0
2022-07-06 11:00:00,36.4,36.44,36.17,36.27,230111.0,36.4,36.44,36.17,36.27,230111.0
2022-07-06 11:10:00,36.27,36.44,36.23,36.4,151955.0,36.27,36.44,36.23,36.4,151955.0
2022-07-06 11:20:00,36.41,36.41,36.11,36.17,150494.0,36.41,36.41,36.11,36.17,150494.0
2022-07-06 11:30:00,36.16,36.18,35.91,36.07,168039.0,36.16,36.18,35.91,36.07,168039.0
2022-07-06 11:40:00,36.07,36.13,35.96,36.09,142640.0,36.07,36.13,35.96,36.09,142640.0
2022-07-06 11:50:00,36.11,36.17,36.02,36.07,52634.0,36.11,36.17,36.02,36.07,52634.0
2022-07-06 12:00:00,36.09,36.21,36.01,36.18,100260.0,36.09,36.21,36.01,36.18,100260.0
2022-07-06 12:10:00,36.19,36.31,36.14,36.29,163196.0,36.19,36.31,36.14,36.29,163196.0
2022-07-06 12:20:00,36.3,36.36,36.13,36.22,81499.0,36.3,36.36,36.13,36.22,81499.0
2022-07-06 12:30:00,36.21,36.29,36.13,36.25,75960.0,36.21,36.29,36.13,36.25,75960.0
2022-07-06 12:40:00,36.25,36.3,36.22,36.25,141021.0,36.25,36.3,36.22,36.25,141021.0
2022-07-06 12:50:00,36.24,36.33,36.18,36.3,86438.0,36.24,36.33,36.18,36.3,86438.0
2022-07-06 13:00:00,36.3,36.44,36.24,36.39,128633.0,36.3,36.44,36.24,36.39,128633.0
2022-07-06 13:10:00,36.39,36.41,36.31,36.35,68099.0,36.39,36.41,36.31,36.35,68099.0
2022-07-06 13:20:00,36.36,36.39,36.24,36.27,54803.0,36.36,36.39,36.24,36.27,54803.0
2022-07-06 13:30:00,36.26,36.33,36.23,36.27,61354.0,36.26,36.33,36.23,36.27,61354.0
2022-07-06 13:40:00,36.27,36.37,36.22,36.37,42643.0,36.27,36.37,36.22,36.37,42643.0
2022-07-06 13:50:00,36.37,36.44,36.35,36.4,66400.0,36.37,36.44,36.35,36.4,66400.0
2022-07-06 14:00:00,36.38,36.62,36.26,36.46,225013.0,36.38,36.62,36.26,36.46,225013.0
2022-07-06 14:10:00,36.45,36.49,36.24,36.27,159016.0,36.45,36.49,36.24,36.27,159016.0
2022-07-06 14:20:00,36.3,36.55,36.24,36.54,178420.0,36.3,36.55,36.24,36.54,178420.0
2022-07-06 14:30:00,36.56,36.75,36.44,36.66,223510.0,36.56,36.75,36.44,36.66,223510.0
2022-07-06 14:40:00,36.67,36.9,36.67,36.7,216929.0,36.67,36.9,36.67,36.7,216929.0
2022-07-06 14:50:00,36.7,36.8,36.64,36.8,156876.0,36.7,36.8,36.64,36.8,156876.0
2022-07-06 15:00:00,36.8,36.81,36.62,36.67,175614.0,36.8,36.81,36.62,36.67,175614.0
2022-07-06 15:10:00,36.68,36.77,36.65,36.7,138424.0,36.68,36.77,36.65,36.7,138424.0
2022-07-06 15:20:00,36.7,36.84,36.69,36.75,183448.0,36.7,36.84,36.69,36.75,183448.0
2022-07-06 15:30:00,36.76,36.79,36.67,36.73,227530.0,36.76,36.79,36.67,36.73,227530.0
2022-07-06 15:40:00,36.73,36.75,36.65,36.66,268524.0,36.73,36.75,36.65,36.66,268524.0
2022-07-06 15:50:00,36.67,36.7,36.55,36.66,679147.0,36.67,36.7,36.55,36.66,679147.0
2022-07-07 09:30:00,36.6,37.1,36.49,36.55,784888.0,36.6,37.1,36.49,36.55,784888.0
2022-07-07 09:40:00,36.56,37.09,36.54,37.0,715997.0,36.56,37.09,36.54,37.0,715997.0
2022-07-07 09:50:00,37.0,37.08,36.54,36.57,473893.0,37.0,37.08,36.54,36.57,473893.0
2022-07-07 10:00:00,36.56,36.56,36.06,36.38,435642.0,36.56,36.56,36.06,36.38,435642.0
2022-07-07 10:10:00,36.38,36.5,35.94,35.99,548556.0,36.38,36.5,35.94,35.99,548556.0
2022-07-07 10:20:00,35.97,36.25,35.89,36.25,418583.0,35.97,36.25,35.89,36.25,418583.0
2022-07-07 10:30:00,36.26,36.41,36.09,36.15,429997.0,36.26,36.41,36.09,36.15,429997.0
2022-07-07 10:40:00,36.15,36.41,36.12,36.4,299117.0,36.15,36.41,36.12,36.4,299117.0
2022-07-07 10:50:00,36.39,36.58,36.35,36.44,275378.0,36.39,36.58,36.35,36.44,275378.0
2022-07-07 11:00:00,36.44,36.75,36.4,36.7,285863.0,36.44,36.75,36.4,36.7,285863.0
2022-07-07 11:10:00,36.7,36.74,36.51,36.53,231735.0,36.7,36.74,36.51,36.53,231735.0
2022-07-07 11:20:00,36.52,36.74,36.5,36.69,178704.0,36.52,36.74,36.5,36.69,178704.0
2022-07-07 11:30:00,36.69,36.75,36.64,36.7,139964.0,36.69,36.75,36.64,36.7,139964.0
2022-07-07 11:40:00,36.7,36.79,36.61,36.64,137039.0,36.7,36.79,36.61,36.64,137039.0
2022-07-07 11:50:00,36.64,36.64,36.5,36.58,165059.0,36.64,36.64,36.5,36.58,165059.0
2022-07-07 12:00:00,36.58,36.69,36.54,36.57,148419.0,36.58,36.69,36.54,36.57,148419.0
2022-07-07 12:10:00,36.57,36.66,36.55,36.58,115238.0,36.57,36.66,36.55,36.58,115238.0
2022-07-07 12:20:00,36.56,36.61,36.52,36.55,176167.0,36.56,36.61,36.52,36.55,176167.0
2022-07-07 12:30:00,36.55,36.66,36.54,36.62,158824.0,36.55,36.66,36.54,36.62,158824.0
2022-07-07 12:40:00,36.62,36.68,36.55,36.62,186940.0,36.62,36.68,36.55,36.62,186940.0
2022-07-07 12:50:00,36.62,36.66,36.53,36.59,85629.0,36.62,36.66,36.53,36.59,85629.0
2022-07-07 13:00:00,36.58,36.64,36.51,36.59,87051.0,36.58,36.64,36.51,36.59,87051.0
2022-07-07 13:10:00,36.59,36.62,36.49,36.53,157155.0,36.59,36.62,36.49,36.53,157155.0
2022-07-07 13:20:00,36.54,36.61,36.47,36.49,150094.0,36.54,36.61,36.47,36.49,150094.0
2022-07-07 13:30:00,36.49,36.63,36.43,36.58,192622.0,36.49,36.63,36.43,36.58,192622.0
2022-07-07 13:40:00,36.58,36.67,36.58,36.63,99373.0,36.58,36.67,36.58,36.63,99373.0
2022-07-07 13:50:00,36.64,36.71,36.6,36.7,85600.0,36.64,36.71,36.6,36.7,85600.0
2022-07-07 14:00:00,36.69,36.83,36.67,36.82,146060.0,36.69,36.83,36.67,36.82,146060.0
2022-07-07 14:10:00,36.82,36.87,36.76,36.83,164514.0,36.82,36.87,36.76,36.83,164514.0
2022-07-07 14:20:00,36.83,36.91,36.81,36.88,112197.0,36.83,36.91,36.81,36.88,112197.0
2022-07-07 14:30:00,36.88,36.88,36.74,36.76,116157.0,36.88,36.88,36.74,36.76,116157.0
2022-07-07 14:40:00,36.76,36.77,36.69,36.76,74717.0,36.76,36.77,36.69,36.76,74717.0
2022-07-07 14:50:00,36.75,36.79,36.71,36.76,94280.0,36.75,36.79,36.71,36.76,94280.0
2022-07-07 15:00:00,36.77,36.79,36.68,36.73,184381.0,36.77,36.79,36.68,36.73,184381.0
2022-07-07 15:10:00,36.73,36.74,36.63,36.66,199194.0,36.73,36.74,36.63,36.66,199194.0
2022-07-07 15:20:00,36.66,36.67,36.56,36.59,190108.0,36.66,36.67,36.56,36.59,190108.0
2022-07-07 15:30:00,36.59,36.64,36.52,36.54,236814.0,36.59,36.64,36.52,36.54,236814.0
2022-07-07 15:40:00,36.54,36.64,36.51,36.59,422790.0,36.54,36.64,36.51,36.59,422790.0
2022-07-07 15:50:00,36.59,36.71,36.59,36.69,634444.0,36.59,36.71,36.59,36.69,634444.0
2022-07-08 09:30:00,36.72,37.6,36.67,37.36,705603.0,36.72,37.6,36.67,37.36,705603.0
2022-07-08 09:40:00,37.37,37.39,36.78,36.82,599350.0,37.37,37.39,36.78,36.82,599350.0
2022-07-08 09:50:00,36.8,36.8,36.47,36.51,541934.0,36.8,36.8,36.47,36.51,541934.0
2022-07-08 10:00:00,36.52,36.66,36.34,36.44,372778.0,36.52,36.66,36.34,36.44,372778.0
2022-07-08 10:10:00,36.42,36.64,36.33,36.58,316537.0,36.42,36.64,36.33,36.58,316537.0
2022-07-08 10:20:00,36.57,36.98,36.48,36.98,298617.0,36.57,36.98,36.48,36.98,298617.0
2022-07-08 10:30:00,36.97,37.26,36.92,37.16,292738.0,36.97,37.26,36.92,37.16,292738.0
2022-07-08 10:40:00,37.18,37.33,37.13,37.2,265127.0,37.18,37.33,37.13,37.2,265127.0
2022-07-08 10:50:00,37.19,37.29,37.07,37.2,215262.0,37.19,37.29,37.07,37.2,215262.0
2022-07-08 11:00:00,37.22,37.25,37.08,37.22,169525.0,37.22,37.25,37.08,37.22,169525.0
2022-07-08 11:10:00,37.23,37.24,36.97,37.07,260790.0,37.23,37.24,36.97,37.07,260790.0
2022-07-08 11:20:00,37.07,37.21,37.07,37.15,118384.0,37.07,37.21,37.07,37.15,118384.0
2022-07-08 11:30:00,37.15,37.15,36.98,37.0,157400.0,37.15,37.15,36.98,37.0,157400.0
2022-07-08 11:40:00,37.01,37.04,36.84,36.84,164723.0,37.01,37.04,36.84,36.84,164723.0
2022-07-08 11:50:00,36.84,37.04,36.83,37.03,106009.0,36.84,37.04,36.83,37.03,106009.0
2022-07-08 12:00:00,37.04,37.04,36.81,36.81,130411.0,37.04,37.04,36.81,36.81,130411.0
2022-07-08 12:10:00,36.8,36.86,36.77,36.85,78764.0,36.8,36.86,36.77,36.85,78764.0
2022-07-08 12:20:00,36.85,36.88,36.65,36.65,119521.0,36.85,36.88,36.65,36.65,119521.0
2022-07-08 12:30:00,36.65,36.69,36.49,36.5,215396.0,36.65,36.69,36.49,36.5,215396.0
2022-07-08 12:40:00,36.51,36.54,36.37,36.51,189358.0,36.51,36.54,36.37,36.51,189358.0
2022-07-08 12:50:00,36.51,36.55,36.42,36.44,122154.0,36.51,36.55,36.42,36.44,122154.0
2022-07-08 13:00:00,36.44,36.55,36.38,36.54,178956.0,36.44,36.55,36.38,36.54,178956.0
2022-07-08 13:10:00,36.54,36.58,36.43,36.44,122837.0,36.54,36.58,36.43,36.44,122837.0
2022-07-08 13:20:00,36.45,36.6,36.4,36.57,116606.0,36.45,36.6,36.4,36.57,116606.0
2022-07-08 13:30:00,36.57,36.65,36.52,36.64,138056.0,36.57,36.65,36.52,36.64,138056.0
2022-07-08 13:40:00,36.64,36.67,36.56,36.63,83074.0,36.64,36.67,36.56,36.63,83074.0
2022-07-08 13:50:00,36.64,36.75,36.52,36.55,197907.0,36.64,36.75,36.52,36.55,197907.0
2022-07-08 14:00:00,36.55,36.64,36.52,36.61,76483.0,36.55,36.64,36.52,36.61,76483.0
2022-07-08 14:10:00,36.61,36.61,36.54,36.59,48172.0,36.61,36.61,36.54,36.59,48172.0
2022-07-08 14:20:00,36.6,36.66,36.55,36.64,78463.0,36.6,36.66,36.55,36.64,78463.0
2022-07-08 14:30:00,36.64,36.71,36.61,36.68,94878.0,36.64,36.71,36.61,36.68,94878.0
2022-07-08 14:40:00,36.68,36.75,36.66,36.67,125184.0,36.68,36.75,36.66,36.67,125184.0
2022-07-08 14:50:00,36.68,36.77,36.64,36.74,133437.0,36.68,36.77,36.64,36.74,133437.0
2022-07-08 15:00:00,36.73,36.83,36.71,36.79,162003.0,36.73,36.83,36.71,36.79,162003.0
2022-07-08 15:10:00,36.79,36.87,36.76,36.76,121413.0,36.79,36.87,36.76,36.76,121413.0
2022-07-08 15:20:00,36.77,36.79,36.57,36.61,185857.0,36.77,36.79,36.57,36.61,185857.0
2022-07-08 15:30:00,36.61,36.63,36.47,36.51,293801.0,36.61,36.63,36.47,36.51,293801.0
2022-07-08 15:40:00,36.51,36.59,36.51,36.55,197744.0,36.51,36.59,36.51,36.55,197744.0
2022-07-08 15:50:00,36.54,36.59,36.45,36.48,608625.0,36.54,36.59,36.45,36.48,608625.0
2022-07-11 09:30:00,36.21,36.49,35.98,36.02,401360.0,36.21,36.49,35.98,36.02,401360.0
2022-07-11 09:40:00,36.02,36.02,35.38,35.56,449118.0,36.02,36.02,35.38,35.56,449118.0
2022-07-11 09:50:00,35.55,36.15,35.41,35.98,303340.0,35.55,36.15,35.41,35.98,303340.0
2022-07-11 10:00:00,35.97,36.11,35.78,35.9,196708.0,35.97,36.11,35.78,35.9,196708.0
2022-07-11 10:10:00,35.89,36.14,35.8,35.8,227178.0,35.89,36.14,35.8,35.8,227178.0
2022-07-11 10:20:00,35.79,35.91,35.59,35.66,196104.0,35.79,35.91,35.59,35.66,196104.0
2022-07-11 10:30:00,35.66,35.76,35.47,35.63,188382.0,35.66,35.76,35.47,35.63,188382.0
2022-07-11 10:40:00,35.63,35.73,35.49,35.55,91443.0,35.63,35.73,35.49,35.55,91443.0
2022-07-11 10:50:00,35.57,35.62,35.26,35.26,169356.0,35.57,35.62,35.26,35.26,169356.0
2022-07-11 11:00:00,35.26,35.36,35.2,35.28,148099.0,35.26,35.36,35.2,35.28,148099.0
2022-07-11 11:10:00,35.27,35.39,35.23,35.25,175979.0,35.27,35.39,35.23,35.25,175979.0
2022-07-11 11:20:00,35.25,35.37,35.19,35.35,145625.0,35.25,35.37,35.19,35.35,145625.0
2022-07-11 11:30:00,35.34,35.43,35.29,35.34,123242.0,35.34,35.43,35.29,35.34,123242.0
2022-07-11 11:40:00,35.35,35.39,35.24,35.32,106463.0,35.35,35.39,35.24,35.32,106463.0
2022-07-11 11:50:00,35.31,35.33,35.22,35.25,88969.0,35.31,35.33,35.22,35.25,88969.0
2022-07-11 12:00:00,35.26,35.3,35.18,35.27,180838.0,35.26,35.3,35.18,35.27,180838.0
2022-07-11 12:10:00,35.27,35.44,35.26,35.38,85929.0,35.27,35.44,35.26,35.38,85929.0
2022-07-11 12:20:00,35.38,35.42,35.28,35.34,85198.0,35.38,35.42,35.28,35.34,85198.0
2022-07-11 12:30:00,35.34,35.38,35.27,35.36,49997.0,35.34,35.38,35.27,35.36,49997.0
2022-07-11 12:40:00,35.36,35.4,35.33,35.34,49730.0,35.36,35.4,35.33,35.34,49730.0
2022-07-11 12:50:00,35.35,35.38,35.24,35.36,104424.0,35.35,35.38,35.24,35.36,104424.0
2022-07-11 13:00:00,35.36,35.55,35.33,35.52,108030.0,35.36,35.55,35.33,35.52,108030.0
2022-07-11 13:10:00,35.52,35.53,35.41,35.43,63239.0,35.52,35.53,35.41,35.43,63239.0
2022-07-11 13:20:00,35.42,35.49,35.4,35.47,72182.0,35.42,35.49,35.4,35.47,72182.0
2022-07-11 13:30:00,35.46,35.55,35.46,35.55,73197.0,35.46,35.55,35.46,35.55,73197.0
2022-07-11 13:40:00,35.54,35.59,35.44,35.45,69295.0,35.54,35.59,35.44,35.45,69295.0
2022-07-11 13:50:00,35.44,35.51,35.42,35.43,41897.0,35.44,35.51,35.42,35.43,41897.0
2022-07-11 14:00:00,35.43,35.44,35.3,35.34,83559.0,35.43,35.44,35.3,35.34,83559.0
2022-07-11 14:10:00,35.33,35.46,35.28,35.41,105308.0,35.33,35.46,35.28,35.41,105308.0
2022-07-11 14:20:00,35.42,35.44,35.36,35.39,58894.0,35.42,35.44,35.36,35.39,58894.0
2022-07-11 14:30:00,35.38,35.44,35.35,35.42,59912.0,35.38,35.44,35.35,35.42,59912.0
2022-07-11 14:40:00,35.41,35.49,35.36,35.37,98603.0,35.41,35.49,35.36,35.37,98603.0
2022-07-11 14:50:00,35.36,35.37,35.28,35.33,68099.0,35.36,35.37,35.28,35.33,68099.0
2022-07-11 15:00:00,35.33,35.36,35.26,35.35,123472.0,35.33,35.36,35.26,35.35,123472.0
2022-07-11 15:10:00,35.34,35.42,35.32,35.41,99224.0,35.34,35.42,35.32,35.41,99224.0
2022-07-11 15:20:00,35.4,35.54,35.38,35.5,140524.0,35.4,35.54,35.38,35.5,140524.0
2022-07-11 15:30:00,35.5,35.58,35.5,35.58,158045.0,35.5,35.58,35.5,35.58,158045.0
2022-07-11 15:40:00,35.57,35.57,35.38,35.44,221644.0,35.57,35.57,35.38,35.44,221644.0
2022-07-11 15:50:00,35.44,35.45,35.33,35.38,597251.0,35.44,35.45,35.33,35.38,597251.0
2022-07-12 09:30:00,35.53,36.68,35.53,36.55,562808.0,35.53,36.68,35.53,36.55,562808.0
2022-07-12 09:40:00,36.55,37.19,36.46,37.0,617785.0,36.55,37.19,36.46,37.0,617785.0
2022-07-12 09:50:00,36.99,37.24,36.81,36.94,518351.0,36.99,37.24,36.81,36.94,518351.0
2022-07-12 10:00:00,36.94,37.07,36.81,36.94,284204.0,36.94,37.07,36.81,36.94,284204.0
2022-07-12 10:10:00,36.95,37.81,36.91,37.76,525234.0,36.95,37.81,36.91,37.76,525234.0
2022-07-12 10:20:00,37.76,37.91,37.54,37.71,631539.0,37.76,37.91,37.54,37.71,631539.0
2022-07-12 10:30:00,37.72,37.9,37.65,37.78,376233.0,37.72,37.9,37.65,37.78,376233.0
2022-07-12 10:40:00,37.78,37.81,37.47,37.71,269823.0,37.78,37.81,37.47,37.71,269823.0
2022-07-12 10:50:00,37.7,37.96,37.63,37.95,322465.0,37.7,37.96,37.63,37.95,322465.0
2022-07-12 11:00:00,37.95,38.05,37.83,37.95,286393.0,37.95,38.05,37.83,37.95,286393.0
2022-07-12 11:10:00,37.95,38.09,37.77,37.9,341160.0,37.95,38.09,37.77,37.9,341160.0
2022-07-12 11:20:00,37.9,38.07,37.86,37.98,309914.0,37.9,38.07,37.86,37.98,309914.0
2022-07-12 11:30:00,37.98,38.24,37.96,38.23,286046.0,37.98,38.24,37.96,38.23,286046.0
2022-07-12 11:40:00,38.24,38.38,38.1,38.32,323438.0,38.24,38.38,38.1,38.32,323438.0
2022-07-12 11:50:00,38.32,38.4,38.11,38.14,544689.0,38.32,38.4,38.11,38.14,544689.0
2022-07-12 12:00:00,38.14,38.28,38.07,38.14,266948.0,38.14,38.28,38.07,38.14,266948.0
2022-07-12 12:10:00,38.13,38.37,38.11,38.32,150227.0,38.13,38.37,38.11,38.32,150227.0
2022-07-12 12:20:00,38.32,38.47,38.27,38.47,218555.0,38.32,38.47,38.27,38.47,218555.0
2022-07-12 12:30:00,38.46,38.61,38.37,38.57,267521.0,38.46,38.61,38.37,38.57,267521.0
2022-07-12 12:40:00,38.57,38.63,38.5,38.53,174425.0,38.57,38.63,38.5,38.53,174425.0
2022-07-12 12:50:00,38.52,38.59,38.41,38.55,161187.0,38.52,38.59,38.41,38.55,161187.0
2022-07-12 13:00:00,38.56,38.65,38.33,38.45,190649.0,38.56,38.65,38.33,38.45,190649.0
2022-07-12 13:10:00,38.45,38.51,38.33,38.34,139868.0,38.45,38.51,38.33,38.34,139868.0
2022-07-12 13:20:00,38.33,38.33,38.2,38.25,197359.0,38.33,38.33,38.2,38.25,197359.0
2022-07-12 13:30:00,38.25,38.31,38.16,38.27,224978.0,38.25,38.31,38.16,38.27,224978.0
2022-07-12 13:40:00,38.28,38.47,38.27,38.46,161099.0,38.28,38.47,38.27,38.46,161099.0
2022-07-12 13:50:00,38.46,38.58,38.42,38.57,140686.0,38.46,38.58,38.42,38.57,140686.0
2022-07-12 14:00:00,38.57,38.59,38.31,38.4,218977.0,38.57,38.59,38.31,38.4,218977.0
2022-07-12 14:10:00,38.4,38.43,38.36,38.41,187703.0,38.4,38.43,38.36,38.41,187703.0
2022-07-12 14:20:00,38.4,38.46,38.34,38.44,129966.0,38.4,38.46,38.34,38.44,129966.0
2022-07-12 14:30:00,38.45,38.47,38.28,38.29,148975.0,38.45,38.47,38.28,38.29,148975.0
2022-07-12 14:40:00,38.3,38.4,38.26,38.38,163025.0,38.3,38.4,38.26,38.38,163025.0
2022-07-12 14:50:00,38.38,38.38,38.08,38.12,203200.0,38.38,38.38,38.08,38.12,203200.0
2022-07-12 15:00:00,38.11,38.11,37.94,38.02,273074.0,38.11,38.11,37.94,38.02,273074.0
2022-07-12 15:10:00,38.02,38.09,37.97,37.99,173834.0,38.02,38.09,37.97,37.99,173834.0
2022-07-12 15:20:00,37.99,38.03,37.89,37.94,228731.0,37.99,38.03,37.89,37.94,228731.0
2022-07-12 15:30:00,37.94,38.02,37.88,37.98,315264.0,37.94,38.02,37.88,37.98,315264.0
2022-07-12 15:40:00,37.99,38.07,37.95,38.01,423436.0,37.99,38.07,37.95,38.01,423436.0
2022-07-12 15:50:00,38.0,38.29,37.97,38.22,726756.0,38.0,38.29,37.97,38.22,726756.0
2022-07-13 09:30:00,36.87,37.22,36.45,36.95,1417797.0,36.87,37.22,36.45,36.95,1417797.0
2022-07-13 09:40:00,36.95,37.91,36.94,37.9,872328.0,36.95,37.91,36.94,37.9,872328.0
2022-07-13 09:50:00,37.91,37.99,37.14,37.25,456259.0,37.91,37.99,37.14,37.25,456259.0
2022-07-13 10:00:00,37.26,37.51,37.0,37.29,403325.0,37.26,37.51,37.0,37.29,403325.0
2022-07-13 10:10:00,37.28,37.39,36.94,36.94,340116.0,37.28,37.39,36.94,36.94,340116.0
2022-07-13 10:20:00,36.95,37.01,36.77,36.78,454819.0,36.95,37.01,36.77,36.78,454819.0
2022-07-13 10:30:00,36.79,37.32,36.72,37.19,478012.0,36.79,37.32,36.72,37.19,478012.0
2022-07-13 10:40:00,37.2,37.37,37.09,37.29,311192.0,37.2,37.37,37.09,37.29,311192.0
2022-07-13 10:50:00,37.27,37.56,37.26,37.55,330377.0,37.27,37.56,37.26,37.55,330377.0
2022-07-13 11:00:00,37.54,37.74,37.39,37.65,246113.0,37.54,37.74,37.39,37.65,246113.0
2022-07-13 11:10:00,37.65,37.74,37.56,37.57,202551.0,37.65,37.74,37.56,37.57,202551.0
2022-07-13 11:20:00,37.58,37.72,37.28,37.28,191841.0,37.58,37.72,37.28,37.28,191841.0
2022-07-13 11:30:00,37.27,37.37,37.1,37.18,115539.0,37.27,37.37,37.1,37.18,115539.0
2022-07-13 11:40:00,37.2,37.31,37.18,37.27,119927.0,37.2,37.31,37.18,37.27,119927.0
2022-07-13 11:50:00,37.27,37.45,37.26,37.4,108285.0,37.27,37.45,37.26,37.4,108285.0
2022-07-13 12:00:00,37.41,37.7,37.39,37.67,151223.0,37.41,37.7,37.39,37.67,151223.0
2022-07-13 12:10:00,37.66,37.66,37.41,37.45,116142.0,37.66,37.66,37.41,37.45,116142.0
2022-07-13 12:20:00,37.45,37.59,37.37,37.57,99153.0,37.45,37.59,37.37,37.57,99153.0
2022-07-13 12:30:00,37.57,37.68,37.49,37.67,117577.0,37.57,37.68,37.49,37.67,117577.0
2022-07-13 12:40:00,37.68,37.69,37.57,37.66,56296.0,37.68,37.69,37.57,37.66,56296.0
2022-07-13 12:50:00,37.63,37.71,37.58,37.7,75051.0,37.63,37.71,37.58,37.7,75051.0
2022-07-13 13:00:00,37.7,37.88,37.62,37.73,140158.0,37.7,37.88,37.62,37.73,140158.0
2022-07-13 13:10:00,37.74,37.88,37.61,37.61,116672.0,37.74,37.88,37.61,37.61,116672.0
2022-07-13 13:20:00,37.61,37.81,37.6,37.79,66267.0,37.61,37.81,37.6,37.79,66267.0
2022-07-13 13:30:00,37.79,37.84,37.75,37.84,95719.0,37.79,37.84,37.75,37.84,95719.0
2022-07-13 13:40:00,37.84,38.17,37.82,38.12,146440.0,37.84,38.17,37.82,38.12,146440.0
2022-07-13 13:50:00,38.13,38.14,37.98,38.07,127575.0,38.13,38.14,37.98,38.07,127575.0
2022-07-13 14:00:00,38.04,38.04,37.67,37.81,181762.0,38.04,38.04,37.67,37.81,181762.0
2022-07-13 14:10:00,37.82,37.94,37.78,37.89,116624.0,37.82,37.94,37.78,37.89,116624.0
2022-07-13 14:20:00,37.89,37.99,37.83,37.98,115471.0,37.89,37.99,37.83,37.98,115471.0
2022-07-13 14:30:00,37.98,38.04,37.91,38.0,106165.0,37.98,38.04,37.91,38.0,106165.0
2022-07-13 14:40:00,37.99,38.01,37.89,37.89,157651.0,37.99,38.01,37.89,37.89,157651.0
2022-07-13 14:50:00,37.89,38.08,37.83,38.08,96214.0,37.89,38.08,37.83,38.08,96214.0
2022-07-13 15:00:00,38.08,38.1,37.92,37.97,112810.0,38.08,38.1,37.92,37.97,112810.0
2022-07-13 15:10:00,37.96,38.06,37.94,38.03,110849.0,37.96,38.06,37.94,38.03,110849.0
2022-07-13 15:20:00,38.03,38.06,37.9,37.92,135531.0,38.03,38.06,37.9,37.92,135531.0
2022-07-13 15:30:00,37.92,37.97,37.83,37.97,166801.0,37.92,37.97,37.83,37.97,166801.0
2022-07-13 15:40:00,37.96,38.0,37.92,37.97,202907.0,37.96,38.0,37.92,37.97,202907.0
2022-07-13 15:50:00,37.96,38.0,37.9,37.9,568692.0,37.96,38.0,37.9,37.9,568692.0
2022-07-14 09:30:00,37.33,37.76,37.04,37.62,677042.0,37.33,37.76,37.04,37.62,677042.0
2022-07-14 09:40:00,37.61,38.72,37.43,38.47,742194.0,37.61,38.72,37.43,38.47,742194.0
2022-07-14 09:50:00,38.46,39.02,38.29,38.62,778507.0,38.46,39.02,38.29,38.62,778507.0
2022-07-14 10:00:00,38.61,38.68,38.1,38.23,331556.0,38.61,38.68,38.1,38.23,331556.0
2022-07-14 10:10:00,38.22,38.24,37.87,37.9,266834.0,38.22,38.24,37.87,37.9,266834.0
2022-07-14 10:20:00,37.9,38.1,37.72,38.1,256761.0,37.9,38.1,37.72,38.1,256761.0
2022-07-14 10:30:00,38.07,38.23,37.62,37.67,269372.0,38.07,38.23,37.62,37.67,269372.0
2022-07-14 10:40:00,37.66,37.84,37.62,37.71,163747.0,37.66,37.84,37.62,37.71,163747.0
2022-07-14 10:50:00,37.7,37.84,37.62,37.72,125052.0,37.7,37.84,37.62,37.72,125052.0
2022-07-14 11:00:00,37.74,37.93,37.64,37.78,213993.0,37.74,37.93,37.64,37.78,213993.0
2022-07-14 11:10:00,37.77,37.89,37.67,37.81,138431.0,37.77,37.89,37.67,37.81,138431.0
2022-07-14 11:20:00,37.79,37.92,37.74,37.78,126832.0,37.79,37.92,37.74,37.78,126832.0
2022-07-14 11:30:00,37.78,37.81,37.51,37.63,185459.0,37.78,37.81,37.51,37.63,185459.0
2022-07-14 11:40:00,37.62,37.93,37.62,37.86,154790.0,37.62,37.93,37.62,37.86,154790.0
2022-07-14 11:50:00,37.87,38.0,37.79,37.93,141695.0,37.87,38.0,37.79,37.93,141695.0
2022-07-14 12:00:00,37.95,37.97,37.71,37.74,84854.0,37.95,37.97,37.71,37.74,84854.0
2022-07-14 12:10:00,37.75,37.9,37.71,37.88,76428.0,37.75,37.9,37.71,37.88,76428.0
2022-07-14 12:20:00,37.88,37.89,37.59,37.6,87584.0,37.88,37.89,37.59,37.6,87584.0
2022-07-14 12:30:00,37.61,37.67,37.49,37.52,122842.0,37.61,37.67,37.49,37.52,122842.0
2022-07-14 12:40:00,37.51,37.53,37.4,37.42,106883.0,37.51,37.53,37.4,37.42,106883.0
2022-07-14 12:50:00,37.41,37.58,37.4,37.54,91972.0,37.41,37.58,37.4,37.54,91972.0
2022-07-14 13:00:00,37.54,37.63,37.47,37.59,62214.0,37.54,37.63,37.47,37.59,62214.0
2022-07-14 13:10:00,37.58,37.74,37.53,37.67,120608.0,37.58,37.74,37.53,37.67,120608.0
2022-07-14 13:20:00,37.68,37.76,37.64,37.68,85931.0,37.68,37.76,37.64,37.68,85931.0
2022-07-14 13:30:00,37.68,37.74,37.59,37.72,68906.0,37.68,37.74,37.59,37.72,68906.0
2022-07-14 13:40:00,37.72,37.83,37.71,37.8,82229.0,37.72,37.83,37.71,37.8,82229.0
2022-07-14 13:50:00,37.81,37.9,37.7,37.85,77537.0,37.81,37.9,37.7,37.85,77537.0
2022-07-14 14:00:00,37.86,37.98,37.83,37.94,57933.0,37.86,37.98,37.83,37.94,57933.0
2022-07-14 14:10:00,37.93,38.05,37.88,38.04,100528.0,37.93,38.05,37.88,38.04,100528.0
2022-07-14 14:20:00,38.04,38.11,38.01,38.09,147975.0,38.04,38.11,38.01,38.09,147975.0
2022-07-14 14:30:00,38.1,38.2,38.07,38.17,71228.0,38.1,38.2,38.07,38.17,71228.0
2022-07-14 14:40:00,38.18,38.19,37.94,37.96,116476.0,38.18,38.19,37.94,37.96,116476.0
2022-07-14 14:50:00,37.95,37.96,37.84,37.9,100773.0,37.95,37.96,37.84,37.9,100773.0
2022-07-14 15:00:00,37.9,37.93,37.75,37.79,102794.0,37.9,37.93,37.75,37.79,102794.0
2022-07-14 15:10:00,37.79,37.87,37.75,37.84,96232.0,37.79,37.87,37.75,37.84,96232.0
2022-07-14 15:20:00,37.85,37.95,37.79,37.82,82811.0,37.85,37.95,37.79,37.82,82811.0
2022-07-14 15:30:00,37.82,37.86,37.68,37.71,121380.0,37.82,37.86,37.68,37.71,121380.0
2022-07-14 15:40:00,37.72,37.79,37.63,37.66,173960.0,37.72,37.79,37.63,37.66,173960.0
2022-07-14 15:50:00,37.69,37.88,37.68,37.85,455030.0,37.69,37.88,37.68,37.85,455030.0
2022-07-15 09:30:00,38.38,38.67,38.12,38.2,517506.0,38.38,38.67,38.12,38.2,517506.0
2022-07-15 09:40:00,38.21,38.5,37.94,38.05,364594.0,38.21,38.5,37.94,38.05,364594.0
2022-07-15 09:50:00,38.05,38.05,37.51,37.53,301665.0,38.05,38.05,37.51,37.53,301665.0
2022-07-15 10:00:00,37.55,38.02,37.44,38.02,480585.0,37.55,38.02,37.44,38.02,480585.0
2022-07-15 10:10:00,38.0,38.23,37.85,38.16,202516.0,38.0,38.23,37.85,38.16,202516.0
2022-07-15 10:20:00,38.17,38.46,37.93,38.44,152190.0,38.17,38.46,37.93,38.44,152190.0
2022-07-15 10:30:00,38.44,38.46,38.26,38.31,138659.0,38.44,38.46,38.26,38.31,138659.0
2022-07-15 10:40:00,38.29,38.47,38.23,38.46,128419.0,38.29,38.47,38.23,38.46,128419.0
2022-07-15 10:50:00,38.43,38.47,38.33,38.34,85109.0,38.43,38.47,38.33,38.34,85109.0
2022-07-15 11:00:00,38.34,38.44,38.24,38.39,141643.0,38.34,38.44,38.24,38.39,141643.0
2022-07-15 11:10:00,38.4,38.41,38.21,38.32,224862.0,38.4,38.41,38.21,38.32,224862.0
2022-07-15 11:20:00,38.32,38.45,38.25,38.28,115855.0,38.32,38.45,38.25,38.28,115855.0
2022-07-15 11:30:00,38.28,38.38,38.19,38.29,158235.0,38.28,38.38,38.19,38.29,158235.0
2022-07-15 11:40:00,38.29,38.45,38.28,38.39,111505.0,38.29,38.45,38.28,38.39,111505.0
2022-07-15 11:50:00,38.38,38.44,38.34,38.38,83604.0,38.38,38.44,38.34,38.38,83604.0
2022-07-15 12:00:00,38.38,38.57,38.33,38.47,136559.0,38.38,38.57,38.33,38.47,136559.0
2022-07-15 12:10:00,38.45,38.52,38.41,38.45,84255.0,38.45,38.52,38.41,38.45,84255.0
2022-07-15 12:20:00,38.46,38.52,38.38,38.45,81123.0,38.46,38.52,38.38,38.45,81123.0
2022-07-15 12:30:00,38.45,38.5,38.26,38.27,110412.0,38.45,38.5,38.26,38.27,110412.0
2022-07-15 12:40:00,38.25,38.32,38.2,38.32,119376.0,38.25,38.32,38.2,38.32,119376.0
2022-07-15 12:50:00,38.32,38.36,38.29,38.3,63919.0,38.32,38.36,38.29,38.3,63919.0
2022-07-15 13:00:00,38.3,38.47,38.3,38.42,197518.0,38.3,38.47,38.3,38.42,197518.0
2022-07-15 13:10:00,38.42,38.46,38.36,38.45,76609.0,38.42,38.46,38.36,38.45,76609.0
2022-07-15 13:20:00,38.46,38.56,38.4,38.55,177550.0,38.46,38.56,38.4,38.55,177550.0
2022-07-15 13:30:00,38.55,38.55,38.45,38.48,65730.0,38.55,38.55,38.45,38.48,65730.0
2022-07-15 13:40:00,38.48,38.56,38.45,38.52,75072.0,38.48,38.56,38.45,38.52,75072.0
2022-07-15 13:50:00,38.52,38.58,38.47,38.55,69827.0,38.52,38.58,38.47,38.55,69827.0
2022-07-15 14:00:00,38.56,38.62,38.54,38.61,63997.0,38.56,38.62,38.54,38.61,63997.0
2022-07-15 14:10:00,38.62,38.74,38.62,38.72,67958.0,38.62,38.74,38.62,38.72,67958.0
2022-07-15 14:20:00,38.7,38.73,38.61,38.72,81175.0,38.7,38.73,38.61,38.72,81175.0
2022-07-15 14:30:00,38.72,38.73,38.6,38.65,63142.0,38.72,38.73,38.6,38.65,63142.0
2022-07-15 14:40:00,38.65,38.76,38.65,38.74,55509.0,38.65,38.76,38.65,38.74,55509.0
2022-07-15 14:50:00,38.73,38.74,38.64,38.64,54836.0,38.73,38.74,38.64,38.64,54836.0
2022-07-15 15:00:00,38.64,38.68,38.58,38.68,136279.0,38.64,38.68,38.58,38.68,136279.0
2022-07-15 15:10:00,38.68,38.74,38.66,38.69,106062.0,38.68,38.74,38.66,38.69,106062.0
2022-07-15 15:20:00,38.7,38.78,38.69,38.73,103973.0,38.7,38.78,38.69,38.73,103973.0
2022-07-15 15:30:00,38.72,38.74,38.65,38.69,170828.0,38.72,38.74,38.65,38.69,170828.0
2022-07-15 15:40:00,38.69,38.77,38.68,38.7,251392.0,38.69,38.77,38.68,38.7,251392.0
2022-07-15 15:50:00,38.7,38.83,38.66,38.78,543667.0,38.7,38.83,38.66,38.78,543667.0
2022-07-18 09:30:00,39.79,40.56,39.79,39.86,778313.0,39.79,40.56,39.79,39.86,778313.0
2022-07-18 09:40:00,39.83,40.33,39.68,40.03,470564.0,39.83,40.33,39.68,40.03,470564.0
2022-07-18 09:50:00,40.04,40.18,39.75,39.92,360496.0,40.04,40.18,39.75,39.92,360496.0
2022-07-18 10:00:00,39.93,39.98,39.65,39.68,268540.0,39.93,39.98,39.65,39.68,268540.0
2022-07-18 10:10:00,39.7,39.81,39.44,39.81,329605.0,39.7,39.81,39.44,39.81,329605.0
2022-07-18 10:20:00,39.8,39.95,39.74,39.88,188788.0,39.8,39.95,39.74,39.88,188788.0
2022-07-18 10:30:00,39.88,40.12,39.88,40.01,209571.0,39.88,40.12,39.88,40.01,209571.0
2022-07-18 10:40:00,40.02,40.03,39.84,39.97,176698.0,40.02,40.03,39.84,39.97,176698.0
2022-07-18 10:50:00,39.96,40.18,39.88,40.15,175524.0,39.96,40.18,39.88,40.15,175524.0
2022-07-18 11:00:00,40.17,40.23,40.05,40.16,188097.0,40.17,40.23,40.05,40.16,188097.0
2022-07-18 11:10:00,40.16,40.18,39.95,39.98,108254.0,40.16,40.18,39.95,39.98,108254.0
2022-07-18 11:20:00,39.99,40.02,39.91,39.93,128231.0,39.99,40.02,39.91,39.93,128231.0
2022-07-18 11:30:00,39.93,39.95,39.81,39.88,164241.0,39.93,39.95,39.81,39.88,164241.0
2022-07-18 11:40:00,39.88,39.98,39.87,39.96,116843.0,39.88,39.98,39.87,39.96,116843.0
2022-07-18 11:50:00,39.96,40.19,39.93,40.18,128216.0,39.96,40.19,39.93,40.18,128216.0
2022-07-18 12:00:00,40.18,40.21,40.01,40.03,249672.0,40.18,40.21,40.01,40.03,249672.0
2022-07-18 12:10:00,40.03,40.15,40.01,40.13,142717.0,40.03,40.15,40.01,40.13,142717.0
2022-07-18 12:20:00,40.13,40.21,40.1,40.19,113839.0,40.13,40.21,40.1,40.19,113839.0
2022-07-18 12:30:00,40.19,40.22,40.04,40.2,123797.0,40.19,40.22,40.04,40.2,123797.0
2022-07-18 12:40:00,40.21,40.23,40.09,40.1,101295.0,40.21,40.23,40.09,40.1,101295.0
2022-07-18 12:50:00,40.1,40.14,39.89,39.91,123908.0,40.1,40.14,39.89,39.91,123908.0
2022-07-18 13:00:00,39.91,39.96,39.86,39.94,141359.0,39.91,39.96,39.86,39.94,141359.0
2022-07-18 13:10:00,39.93,39.93,39.75,39.77,106664.0,39.93,39.93,39.75,39.77,106664.0
2022-07-18 13:20:00,39.78,39.98,39.77,39.95,136507.0,39.78,39.98,39.77,39.95,136507.0
2022-07-18 13:30:00,39.96,39.96,39.68,39.75,255470.0,39.96,39.96,39.68,39.75,255470.0
2022-07-18 13:40:00,39.74,39.78,39.69,39.73,102305.0,39.74,39.78,39.69,39.73,102305.0
2022-07-18 13:50:00,39.73,39.79,39.51,39.51,185817.0,39.73,39.79,39.51,39.51,185817.0
2022-07-18 14:00:00,39.51,39.57,39.43,39.49,103508.0,39.51,39.57,39.43,39.49,103508.0
2022-07-18 14:10:00,39.48,39.58,39.43,39.55,90213.0,39.48,39.58,39.43,39.55,90213.0
2022-07-18 14:20:00,39.55,39.56,39.34,39.38,111169.0,39.55,39.56,39.34,39.38,111169.0
2022-07-18 14:30:00,39.37,39.46,39.31,39.43,68702.0,39.37,39.46,39.31,39.43,68702.0
2022-07-18 14:40:00,39.44,39.45,39.32,39.38,70645.0,39.44,39.45,39.32,39.38,70645.0
2022-07-18 14:50:00,39.37,39.37,39.25,39.36,119126.0,39.37,39.37,39.25,39.36,119126.0
2022-07-18 15:00:00,39.35,39.44,39.24,39.44,165398.0,39.35,39.44,39.24,39.44,165398.0
2022-07-18 15:10:00,39.43,39.6,39.36,39.6,96381.0,39.43,39.6,39.36,39.6,96381.0
2022-07-18 15:20:00,39.59,39.66,39.53,39.54,155281.0,39.59,39.66,39.53,39.54,155281.0
2022-07-18 15:30:00,39.54,39.55,39.37,39.39,170581.0,39.54,39.55,39.37,39.39,170581.0
2022-07-18 15:40:00,39.39,39.41,39.16,39.19,234847.0,39.39,39.41,39.16,39.19,234847.0
2022-07-18 15:50:00,39.18,39.37,39.16,39.33,481180.0,39.18,39.37,39.16,39.33,481180.0
2022-07-19 09:30:00,40.22,41.43,40.2,41.0,1092621.0,40.22,41.43,40.2,41.0,1092621.0
2022-07-19 09:40:00,41.0,41.1,40.44,40.58,537066.0,41.0,41.1,40.44,40.58,537066.0
2022-07-19 09:50:00,40.58,40.9,40.57,40.81,271518.0,40.58,40.9,40.57,40.81,271518.0
2022-07-19 10:00:00,40.82,41.01,40.78,40.8,315302.0,40.82,41.01,40.78,40.8,315302.0
2022-07-19 10:10:00,40.81,41.0,40.64,40.99,271314.0,40.81,41.0,40.64,40.99,271314.0
2022-07-19 10:20:00,40.99,41.17,40.96,41.12,273156.0,40.99,41.17,40.96,41.12,273156.0
2022-07-19 10:30:00,41.12,41.17,41.01,41.11,217848.0,41.12,41.17,41.01,41.11,217848.0
2022-07-19 10:40:00,41.12,41.17,41.02,41.1,124683.0,41.12,41.17,41.02,41.1,124683.0
2022-07-19 10:50:00,41.09,41.16,40.9,40.93,178423.0,41.09,41.16,40.9,40.93,178423.0
2022-07-19 11:00:00,40.93,41.0,40.84,40.91,152872.0,40.93,41.0,40.84,40.91,152872.0
2022-07-19 11:10:00,40.91,40.92,40.73,40.84,200514.0,40.91,40.92,40.73,40.84,200514.0
2022-07-19 11:20:00,40.84,40.93,40.82,40.91,148016.0,40.84,40.93,40.82,40.91,148016.0
2022-07-19 11:30:00,40.91,41.08,40.91,41.02,92303.0,40.91,41.08,40.91,41.02,92303.0
2022-07-19 11:40:00,41.03,41.07,40.97,41.05,78558.0,41.03,41.07,40.97,41.05,78558.0
2022-07-19 11:50:00,41.05,41.12,41.05,41.08,72847.0,41.05,41.12,41.05,41.08,72847.0
2022-07-19 12:00:00,41.08,41.09,40.98,40.99,81410.0,41.08,41.09,40.98,40.99,81410.0
2022-07-19 12:10:00,40.99,41.0,40.8,40.8,101136.0,40.99,41.0,40.8,40.8,101136.0
2022-07-19 12:20:00,40.8,40.87,40.77,40.77,76151.0,40.8,40.87,40.77,40.77,76151.0
2022-07-19 12:30:00,40.77,40.99,40.75,40.98,130997.0,40.77,40.99,40.75,40.98,130997.0
2022-07-19 12:40:00,40.98,41.05,40.96,41.02,76832.0,40.98,41.05,40.96,41.02,76832.0
2022-07-19 12:50:00,41.01,41.05,40.94,41.01,58137.0,41.01,41.05,40.94,41.01,58137.0
2022-07-19 13:00:00,41.0,41.05,40.91,40.94,98636.0,41.0,41.05,40.91,40.94,98636.0
2022-07-19 13:10:00,40.93,40.97,40.77,40.83,114303.0,40.93,40.97,40.77,40.83,114303.0
2022-07-19 13:20:00,40.83,40.91,40.79,40.87,87891.0,40.83,40.91,40.79,40.87,87891.0
2022-07-19 13:30:00,40.87,40.98,40.85,40.95,99674.0,40.87,40.98,40.85,40.95,99674.0
2022-07-19 13:40:00,40.95,41.0,40.9,40.93,137888.0,40.95,41.0,40.9,40.93,137888.0
2022-07-19 13:50:00,40.93,41.0,40.91,40.98,113951.0,40.93,41.0,40.91,40.98,113951.0
2022-07-19 14:00:00,40.99,41.16,40.97,41.15,140046.0,40.99,41.16,40.97,41.15,140046.0
2022-07-19 14:10:00,41.15,41.33,41.14,41.32,280122.0,41.15,41.33,41.14,41.32,280122.0
2022-07-19 14:20:00,41.32,41.37,41.18,41.19,181129.0,41.32,41.37,41.18,41.19,181129.0
2022-07-19 14:30:00,41.19,41.34,41.18,41.32,172003.0,41.19,41.34,41.18,41.32,172003.0
2022-07-19 14:40:00,41.32,41.44,41.32,41.4,208861.0,41.32,41.44,41.32,41.4,208861.0
2022-07-19 14:50:00,41.4,41.41,41.3,41.36,120862.0,41.4,41.41,41.3,41.36,120862.0
2022-07-19 15:00:00,41.37,41.4,41.26,41.39,145100.0,41.37,41.4,41.26,41.39,145100.0
2022-07-19 15:10:00,41.39,41.39,41.31,41.38,103005.0,41.39,41.39,41.31,41.38,103005.0
2022-07-19 15:20:00,41.38,41.42,41.33,41.4,170013.0,41.38,41.42,41.33,41.4,170013.0
2022-07-19 15:30:00,41.4,41.45,41.29,41.44,244141.0,41.4,41.45,41.29,41.44,244141.0
2022-07-19 15:40:00,41.45,41.5,41.39,41.41,300340.0,41.45,41.5,41.39,41.41,300340.0
2022-07-19 15:50:00,41.41,41.57,41.41,41.46,906123.0,41.41,41.57,41.41,41.46,906123.0
2022-07-20 09:30:00,41.5,41.57,40.95,41.2,565243.0,41.5,41.57,40.95,41.2,565243.0
2022-07-20 09:40:00,41.2,41.27,40.85,40.99,350767.0,41.2,41.27,40.85,40.99,350767.0
2022-07-20 09:50:00,41.02,41.59,40.93,41.17,357511.0,41.02,41.59,40.93,41.17,357511.0
2022-07-20 10:00:00,41.2,41.56,41.12,41.56,327457.0,41.2,41.56,41.12,41.56,327457.0
2022-07-20 10:10:00,41.55,41.58,41.43,41.55,174397.0,41.55,41.58,41.43,41.55,174397.0
2022-07-20 10:20:00,41.56,41.84,41.48,41.75,239039.0,41.56,41.84,41.48,41.75,239039.0
2022-07-20 10:30:00,41.75,41.83,41.64,41.77,218510.0,41.75,41.83,41.64,41.77,218510.0
2022-07-20 10:40:00,41.76,41.79,41.63,41.67,167125.0,41.76,41.79,41.63,41.67,167125.0
2022-07-20 10:50:00,41.67,41.85,41.63,41.74,160720.0,41.67,41.85,41.63,41.74,160720.0
2022-07-20 11:00:00,41.74,41.84,41.68,41.74,223260.0,41.74,41.84,41.68,41.74,223260.0
2022-07-20 11:10:00,41.73,41.8,41.57,41.6,157567.0,41.73,41.8,41.57,41.6,157567.0
2022-07-20 11:20:00,41.59,41.63,41.48,41.63,105742.0,41.59,41.63,41.48,41.63,105742.0
2022-07-20 11:30:00,41.62,41.73,41.59,41.66,117352.0,41.62,41.73,41.59,41.66,117352.0
2022-07-20 11:40:00,41.66,41.78,41.55,41.77,104920.0,41.66,41.78,41.55,41.77,104920.0
2022-07-20 11:50:00,41.78,41.97,41.75,41.93,148162.0,41.78,41.97,41.75,41.93,148162.0
2022-07-20 12:00:00,41.94,41.96,41.83,41.93,129651.0,41.94,41.96,41.83,41.93,129651.0
2022-07-20 12:10:00,41.92,41.94,41.77,41.85,87003.0,41.92,41.94,41.77,41.85,87003.0
2022-07-20 12:20:00,41.86,41.87,41.66,41.66,96466.0,41.86,41.87,41.66,41.66,96466.0
2022-07-20 12:30:00,41.66,41.74,41.65,41.71,113937.0,41.66,41.74,41.65,41.71,113937.0
2022-07-20 12:40:00,41.72,41.75,41.43,41.51,174243.0,41.72,41.75,41.43,41.51,174243.0
2022-07-20 12:50:00,41.51,41.67,41.49,41.63,145395.0,41.51,41.67,41.49,41.63,145395.0
2022-07-20 13:00:00,41.63,41.67,41.32,41.43,204306.0,41.63,41.67,41.32,41.43,204306.0
2022-07-20 13:10:00,41.39,41.43,41.26,41.43,235981.0,41.39,41.43,41.26,41.43,235981.0
2022-07-20 13:20:00,41.44,41.49,41.31,41.48,97593.0,41.44,41.49,41.31,41.48,97593.0
2022-07-20 13:30:00,41.48,41.57,41.41,41.48,111412.0,41.48,41.57,41.41,41.48,111412.0
2022-07-20 13:40:00,41.47,41.53,41.43,41.43,255363.0,41.47,41.53,41.43,41.43,255363.0
2022-07-20 13:50:00,41.42,41.5,41.34,41.38,120014.0,41.42,41.5,41.34,41.38,120014.0
2022-07-20 14:00:00,41.38,41.49,41.38,41.47,96229.0,41.38,41.49,41.38,41.47,96229.0
2022-07-20 14:10:00,41.46,41.48,41.38,41.43,86160.0,41.46,41.48,41.38,41.43,86160.0
2022-07-20 14:20:00,41.43,41.69,41.42,41.61,205376.0,41.43,41.69,41.42,41.61,205376.0
2022-07-20 14:30:00,41.62,41.72,41.58,41.69,174776.0,41.62,41.72,41.58,41.69,174776.0
2022-07-20 14:40:00,41.68,41.7,41.61,41.69,136621.0,41.68,41.7,41.61,41.69,136621.0
2022-07-20 14:50:00,41.69,41.69,41.53,41.61,158377.0,41.69,41.69,41.53,41.61,158377.0
2022-07-20 15:00:00,41.61,41.79,41.6,41.68,219036.0,41.61,41.79,41.6,41.68,219036.0
2022-07-20 15:10:00,41.68,41.84,41.67,41.82,179904.0,41.68,41.84,41.67,41.82,179904.0
2022-07-20 15:20:00,41.82,41.91,41.77,41.91,203351.0,41.82,41.91,41.77,41.91,203351.0
2022-07-20 15:30:00,41.9,41.91,41.76,41.8,227010.0,41.9,41.91,41.76,41.8,227010.0
2022-07-20 15:40:00,41.8,41.91,41.77,41.87,326406.0,41.8,41.91,41.77,41.87,326406.0
2022-07-20 15:50:00,41.86,41.95,41.68,41.68,996842.0,41.86,41.95,41.68,41.68,996842.0
2022-07-21 09:30:00,38.81,38.97,37.6,37.93,3348778.0,38.81,38.97,37.6,37.93,3348778.0
2022-07-21 09:40:00,37.89,38.34,37.47,38.27,2097985.0,37.89,38.34,37.47,38.27,2097985.0
2022-07-21 09:50:00,38.27,38.79,38.13,38.76,1227053.0,38.27,38.79,38.13,38.76,1227053.0
2022-07-21 10:00:00,38.76,38.93,38.22,38.24,1087648.0,38.76,38.93,38.22,38.24,1087648.0
2022-07-21 10:10:00,38.23,38.36,37.89,38.05,860400.0,38.23,38.36,37.89,38.05,860400.0
2022-07-21 10:20:00,38.05,38.08,37.71,37.75,800466.0,38.05,38.08,37.71,37.75,800466.0
2022-07-21 10:30:00,37.74,38.0,37.7,37.92,611626.0,37.74,38.0,37.7,37.92,611626.0
2022-07-21 10:40:00,37.91,38.01,37.78,37.79,562012.0,37.91,38.01,37.78,37.79,562012.0
2022-07-21 10:50:00,37.79,38.07,37.61,37.99,839796.0,37.79,38.07,37.61,37.99,839796.0
2022-07-21 11:00:00,37.98,38.09,37.78,37.84,448191.0,37.98,38.09,37.78,37.84,448191.0
2022-07-21 11:10:00,37.84,38.04,37.8,38.01,441012.0,37.84,38.04,37.8,38.01,441012.0
2022-07-21 11:20:00,38.01,38.04,37.9,37.97,337027.0,38.01,38.04,37.9,37.97,337027.0
2022-07-21 11:30:00,37.97,38.16,37.91,37.95,486082.0,37.97,38.16,37.91,37.95,486082.0
2022-07-21 11:40:00,37.96,38.0,37.74,37.76,478437.0,37.96,38.0,37.74,37.76,478437.0
2022-07-21 11:50:00,37.75,37.8,37.67,37.75,403366.0,37.75,37.8,37.67,37.75,403366.0
2022-07-21 12:00:00,37.75,37.84,37.72,37.8,432088.0,37.75,37.84,37.72,37.8,432088.0
2022-07-21 12:10:00,37.8,37.83,37.71,37.75,340045.0,37.8,37.83,37.71,37.75,340045.0
2022-07-21 12:20:00,37.75,37.8,37.7,37.79,375380.0,37.75,37.8,37.7,37.79,375380.0
2022-07-21 12:30:00,37.79,37.81,37.7,37.72,323359.0,37.79,37.81,37.7,37.72,323359.0
2022-07-21 12:40:00,37.72,37.76,37.65,37.7,405568.0,37.72,37.76,37.65,37.7,405568.0
2022-07-21 12:50:00,37.7,37.76,37.65,37.69,283776.0,37.7,37.76,37.65,37.69,283776.0
2022-07-21 13:00:00,37.69,37.69,37.58,37.61,508327.0,37.69,37.69,37.58,37.61,508327.0
2022-07-21 13:10:00,37.61,37.65,37.57,37.59,346587.0,37.61,37.65,37.57,37.59,346587.0
2022-07-21 13:20:00,37.58,37.63,37.52,37.57,309019.0,37.58,37.63,37.52,37.57,309019.0
2022-07-21 13:30:00,37.57,37.57,37.37,37.47,803811.0,37.57,37.57,37.37,37.47,803811.0
2022-07-21 13:40:00,37.47,37.47,37.35,37.37,350512.0,37.47,37.47,37.35,37.37,350512.0
2022-07-21 13:50:00,37.37,37.38,37.23,37.3,498475.0,37.37,37.38,37.23,37.3,498475.0
2022-07-21 14:00:00,37.3,37.43,37.28,37.39,343839.0,37.3,37.43,37.28,37.39,343839.0
2022-07-21 14:10:00,37.39,37.55,37.32,37.54,434393.0,37.39,37.55,37.32,37.54,434393.0
2022-07-21 14:20:00,37.54,37.59,37.49,37.53,261856.0,37.54,37.59,37.49,37.53,261856.0
2022-07-21 14:30:00,37.53,37.53,37.42,37.43,250761.0,37.53,37.53,37.42,37.43,250761.0
2022-07-21 14:40:00,37.42,37.46,37.35,37.41,287320.0,37.42,37.46,37.35,37.41,287320.0
2022-07-21 14:50:00,37.41,37.47,37.35,37.36,300301.0,37.41,37.47,37.35,37.36,300301.0
2022-07-21 15:00:00,37.35,37.38,37.32,37.34,292755.0,37.35,37.38,37.32,37.34,292755.0
2022-07-21 15:10:00,37.35,37.35,37.25,37.28,409514.0,37.35,37.35,37.25,37.28,409514.0
2022-07-21 15:20:00,37.27,37.38,37.25,37.34,433407.0,37.27,37.38,37.25,37.34,433407.0
2022-07-21 15:30:00,37.34,37.35,37.26,37.27,671390.0,37.34,37.35,37.26,37.27,671390.0
2022-07-21 15:40:00,37.27,37.36,37.27,37.32,619553.0,37.27,37.36,37.27,37.32,619553.0
2022-07-21 15:50:00,37.32,37.48,37.31,37.44,1545228.0,37.32,37.48,37.31,37.44,1545228.0
2022-07-22 09:30:00,37.81,38.02,37.55,37.96,1053232.0,37.81,38.02,37.55,37.96,1053232.0
2022-07-22 09:40:00,37.97,38.25,37.9,38.07,812988.0,37.97,38.25,37.9,38.07,812988.0
2022-07-22 09:50:00,38.05,38.07,37.37,37.4,613464.0,38.05,38.07,37.37,37.4,613464.0
2022-07-22 10:00:00,37.4,37.54,37.1,37.23,505421.0,37.4,37.54,37.1,37.23,505421.0
2022-07-22 10:10:00,37.21,37.5,37.16,37.46,381455.0,37.21,37.5,37.16,37.46,381455.0
2022-07-22 10:20:00,37.44,37.48,37.28,37.45,318220.0,37.44,37.48,37.28,37.45,318220.0
2022-07-22 10:30:00,37.44,37.48,37.32,37.33,232082.0,37.44,37.48,37.32,37.33,232082.0
2022-07-22 10:40:00,37.33,37.6,37.32,37.56,162755.0,37.33,37.6,37.32,37.56,162755.0
2022-07-22 10:50:00,37.57,37.68,37.53,37.53,218800.0,37.57,37.68,37.53,37.53,218800.0
2022-07-22 11:00:00,37.54,37.54,37.26,37.35,185894.0,37.54,37.54,37.26,37.35,185894.0
2022-07-22 11:10:00,37.36,37.6,37.35,37.55,137604.0,37.36,37.6,37.35,37.55,137604.0
2022-07-22 11:20:00,37.54,37.55,37.1,37.12,279375.0,37.54,37.55,37.1,37.12,279375.0
2022-07-22 11:30:00,37.12,37.14,36.74,36.75,655717.0,37.12,37.14,36.74,36.75,655717.0
2022-07-22 11:40:00,36.75,36.86,36.72,36.83,231378.0,36.75,36.86,36.72,36.83,231378.0
2022-07-22 11:50:00,36.83,36.9,36.82,36.84,161774.0,36.83,36.9,36.82,36.84,161774.0
2022-07-22 12:00:00,36.84,36.89,36.64,36.64,298918.0,36.84,36.89,36.64,36.64,298918.0
2022-07-22 12:10:00,36.63,36.66,36.51,36.63,298449.0,36.63,36.66,36.51,36.63,298449.0
2022-07-22 12:20:00,36.64,36.67,36.51,36.59,169493.0,36.64,36.67,36.51,36.59,169493.0
2022-07-22 12:30:00,36.59,36.71,36.58,36.69,168213.0,36.59,36.71,36.58,36.69,168213.0
2022-07-22 12:40:00,36.69,36.75,36.56,36.57,150144.0,36.69,36.75,36.56,36.57,150144.0
2022-07-22 12:50:00,36.56,36.62,36.5,36.51,246990.0,36.56,36.62,36.5,36.51,246990.0
2022-07-22 13:00:00,36.51,36.52,36.36,36.37,365402.0,36.51,36.52,36.36,36.37,365402.0
2022-07-22 13:10:00,36.37,36.37,36.05,36.08,309713.0,36.37,36.37,36.05,36.08,309713.0
2022-07-22 13:20:00,36.08,36.28,36.02,36.23,266386.0,36.08,36.28,36.02,36.23,266386.0
2022-07-22 13:30:00,36.22,36.33,36.19,36.3,180973.0,36.22,36.33,36.19,36.3,180973.0
2022-07-22 13:40:00,36.3,36.39,36.18,36.34,149827.0,36.3,36.39,36.18,36.34,149827.0
2022-07-22 13:50:00,36.33,36.37,36.27,36.33,88608.0,36.33,36.37,36.27,36.33,88608.0
2022-07-22 14:00:00,36.33,36.41,36.22,36.38,202374.0,36.33,36.41,36.22,36.38,202374.0
2022-07-22 14:10:00,36.37,36.49,36.36,36.47,160159.0,36.37,36.49,36.36,36.47,160159.0
2022-07-22 14:20:00,36.48,36.48,36.23,36.26,174945.0,36.48,36.48,36.23,36.26,174945.0
2022-07-22 14:30:00,36.26,36.33,36.2,36.32,116451.0,36.26,36.33,36.2,36.32,116451.0
2022-07-22 14:40:00,36.32,36.49,36.3,36.48,133254.0,36.32,36.49,36.3,36.48,133254.0
2022-07-22 14:50:00,36.48,36.55,36.45,36.52,254531.0,36.48,36.55,36.45,36.52,254531.0
2022-07-22 15:00:00,36.51,36.6,36.49,36.55,177763.0,36.51,36.6,36.49,36.55,177763.0
2022-07-22 15:10:00,36.55,36.61,36.49,36.54,265346.0,36.55,36.61,36.49,36.54,265346.0
2022-07-22 15:20:00,36.53,36.59,36.51,36.58,140455.0,36.53,36.59,36.51,36.58,140455.0
2022-07-22 15:30:00,36.58,36.6,36.39,36.4,246357.0,36.58,36.6,36.39,36.4,246357.0
2022-07-22 15:40:00,36.4,36.44,36.25,36.3,415425.0,36.4,36.44,36.25,36.3,415425.0
2022-07-22 15:50:00,36.31,36.4,36.24,36.32,792516.0,36.31,36.4,36.24,36.32,792516.0
2022-07-25 09:30:00,36.03,36.19,35.19,35.65,1024829.0,36.03,36.19,35.19,35.65,1024829.0
2022-07-25 09:40:00,35.65,36.16,35.64,36.08,493630.0,35.65,36.16,35.64,36.08,493630.0
2022-07-25 09:50:00,36.08,36.3,35.82,35.93,292654.0,36.08,36.3,35.82,35.93,292654.0
2022-07-25 10:00:00,35.92,36.08,35.75,35.91,296351.0,35.92,36.08,35.75,35.91,296351.0
2022-07-25 10:10:00,35.91,36.09,35.83,35.94,216976.0,35.91,36.09,35.83,35.94,216976.0
2022-07-25 10:20:00,35.94,35.99,35.51,35.63,313004.0,35.94,35.99,35.51,35.63,313004.0
2022-07-25 10:30:00,35.64,35.7,35.55,35.65,190734.0,35.64,35.7,35.55,35.65,190734.0
2022-07-25 10:40:00,35.63,35.88,35.55,35.74,290459.0,35.63,35.88,35.55,35.74,290459.0
2022-07-25 10:50:00,35.73,35.78,35.59,35.64,274496.0,35.73,35.78,35.59,35.64,274496.0
2022-07-25 11:00:00,35.64,35.72,35.59,35.66,136134.0,35.64,35.72,35.59,35.66,136134.0
2022-07-25 11:10:00,35.67,35.71,35.51,35.58,171422.0,35.67,35.71,35.51,35.58,171422.0
2022-07-25 11:20:00,35.58,35.72,35.51,35.72,417701.0,35.58,35.72,35.51,35.72,417701.0
2022-07-25 11:30:00,35.71,35.92,35.68,35.89,246058.0,35.71,35.92,35.68,35.89,246058.0
2022-07-25 11:40:00,35.9,36.1,35.89,36.0,186506.0,35.9,36.1,35.89,36.0,186506.0
2022-07-25 11:50:00,35.99,36.14,35.97,36.08,96619.0,35.99,36.14,35.97,36.08,96619.0
2022-07-25 12:00:00,36.09,36.1,35.89,35.93,190231.0,36.09,36.1,35.89,35.93,190231.0
2022-07-25 12:10:00,35.93,35.96,35.76,35.82,128500.0,35.93,35.96,35.76,35.82,128500.0
2022-07-25 12:20:00,35.82,35.93,35.77,35.9,67994.0,35.82,35.93,35.77,35.9,67994.0
2022-07-25 12:30:00,35.89,36.06,35.87,36.05,94772.0,35.89,36.06,35.87,36.05,94772.0
2022-07-25 12:40:00,36.05,36.25,36.03,36.22,121308.0,36.05,36.25,36.03,36.22,121308.0
2022-07-25 12:50:00,36.22,36.22,36.08,36.11,87826.0,36.22,36.22,36.08,36.11,87826.0
2022-07-25 13:00:00,36.12,36.22,36.11,36.2,137709.0,36.12,36.22,36.11,36.2,137709.0
2022-07-25 13:10:00,36.21,36.28,36.18,36.2,120038.0,36.21,36.28,36.18,36.2,120038.0
2022-07-25 13:20:00,36.2,36.2,36.07,36.09,84931.0,36.2,36.2,36.07,36.09,84931.0
2022-07-25 13:30:00,36.09,36.2,36.09,36.1,91188.0,36.09,36.2,36.09,36.1,91188.0
2022-07-25 13:40:00,36.11,36.15,36.03,36.04,116977.0,36.11,36.15,36.03,36.04,116977.0
2022-07-25 13:50:00,36.03,36.05,35.93,35.94,115200.0,36.03,36.05,35.93,35.94,115200.0
2022-07-25 14:00:00,35.94,35.96,35.88,35.89,78594.0,35.94,35.96,35.88,35.89,78594.0
2022-07-25 14:10:00,35.9,36.0,35.89,35.99,94990.0,35.9,36.0,35.89,35.99,94990.0
2022-07-25 14:20:00,35.99,36.03,35.91,36.01,81744.0,35.99,36.03,35.91,36.01,81744.0
2022-07-25 14:30:00,36.01,36.18,35.99,36.16,85680.0,36.01,36.18,35.99,36.16,85680.0
2022-07-25 14:40:00,36.16,36.2,36.13,36.17,125191.0,36.16,36.2,36.13,36.17,125191.0
2022-07-25 14:50:00,36.16,36.18,36.02,36.05,120873.0,36.16,36.18,36.02,36.05,120873.0
2022-07-25 15:00:00,36.05,36.08,35.98,36.05,140714.0,36.05,36.08,35.98,36.05,140714.0
2022-07-25 15:10:00,36.05,36.1,36.03,36.09,100326.0,36.05,36.1,36.03,36.09,100326.0
2022-07-25 15:20:00,36.09,36.18,36.09,36.13,132829.0,36.09,36.18,36.09,36.13,132829.0
2022-07-25 15:30:00,36.13,36.3,36.09,36.3,237249.0,36.13,36.3,36.09,36.3,237249.0
2022-07-25 15:40:00,36.28,36.33,36.24,36.3,297806.0,36.28,36.33,36.24,36.3,297806.0
2022-07-25 15:50:00,36.3,36.41,36.27,36.32,665440.0,36.3,36.41,36.27,36.32,665440.0
2022-07-26 09:30:00,35.76,35.86,35.48,35.68,606090.0,35.76,35.86,35.48,35.68,606090.0
2022-07-26 09:40:00,35.68,35.82,35.47,35.79,403921.0,35.68,35.82,35.47,35.79,403921.0
2022-07-26 09:50:00,35.79,36.05,35.71,35.76,260552.0,35.79,36.05,35.71,35.76,260552.0
2022-07-26 10:00:00,35.75,35.86,35.62,35.76,217915.0,35.75,35.86,35.62,35.76,217915.0
2022-07-26 10:10:00,35.78,35.87,35.59,35.64,230941.0,35.78,35.87,35.59,35.64,230941.0
2022-07-26 10:20:00,35.64,35.73,35.46,35.73,231302.0,35.64,35.73,35.46,35.73,231302.0
2022-07-26 10:30:00,35.73,35.93,35.67,35.89,133250.0,35.73,35.93,35.67,35.89,133250.0
2022-07-26 10:40:00,35.89,35.94,35.83,35.87,93272.0,35.89,35.94,35.83,35.87,93272.0
2022-07-26 10:50:00,35.86,36.0,35.76,36.0,210860.0,35.86,36.0,35.76,36.0,210860.0
2022-07-26 11:00:00,36.0,36.14,35.92,35.93,163531.0,36.0,36.14,35.92,35.93,163531.0
2022-07-26 11:10:00,35.94,36.08,35.92,36.06,92887.0,35.94,36.08,35.92,36.06,92887.0
2022-07-26 11:20:00,36.05,36.05,35.83,35.83,106001.0,36.05,36.05,35.83,35.83,106001.0
2022-07-26 11:30:00,35.83,35.84,35.74,35.83,107422.0,35.83,35.84,35.74,35.83,107422.0
2022-07-26 11:40:00,35.82,35.84,35.72,35.72,64768.0,35.82,35.84,35.72,35.72,64768.0
2022-07-26 11:50:00,35.73,35.75,35.63,35.7,106374.0,35.73,35.75,35.63,35.7,106374.0
2022-07-26 12:00:00,35.7,35.79,35.7,35.78,104029.0,35.7,35.79,35.7,35.78,104029.0
2022-07-26 12:10:00,35.78,35.87,35.74,35.81,149158.0,35.78,35.87,35.74,35.81,149158.0
2022-07-26 12:20:00,35.82,35.91,35.78,35.87,118281.0,35.82,35.91,35.78,35.87,118281.0
2022-07-26 12:30:00,35.88,36.0,35.86,35.99,112644.0,35.88,36.0,35.86,35.99,112644.0
2022-07-26 12:40:00,35.99,35.99,35.85,35.9,88970.0,35.99,35.99,35.85,35.9,88970.0
2022-07-26 12:50:00,35.91,36.05,35.9,36.04,96730.0,35.91,36.05,35.9,36.04,96730.0
2022-07-26 13:00:00,36.03,36.04,35.96,36.02,58754.0,36.03,36.04,35.96,36.02,58754.0
2022-07-26 13:10:00,36.02,36.05,35.87,35.95,66786.0,36.02,36.05,35.87,35.95,66786.0
2022-07-26 13:20:00,35.95,36.03,35.93,35.95,101150.0,35.95,36.03,35.93,35.95,101150.0
2022-07-26 13:30:00,35.95,35.96,35.84,35.85,114452.0,35.95,35.96,35.84,35.85,114452.0
2022-07-26 13:40:00,35.85,35.87,35.77,35.83,99580.0,35.85,35.87,35.77,35.83,99580.0
2022-07-26 13:50:00,35.84,35.87,35.77,35.77,61541.0,35.84,35.87,35.77,35.77,61541.0
2022-07-26 14:00:00,35.77,35.91,35.77,35.78,120408.0,35.77,35.91,35.77,35.78,120408.0
2022-07-26 14:10:00,35.8,35.82,35.72,35.72,56684.0,35.8,35.82,35.72,35.72,56684.0
2022-07-26 14:20:00,35.72,35.74,35.61,35.61,84837.0,35.72,35.74,35.61,35.61,84837.0
2022-07-26 14:30:00,35.61,35.64,35.54,35.55,71381.0,35.61,35.64,35.54,35.55,71381.0
2022-07-26 14:40:00,35.55,35.57,35.48,35.48,101080.0,35.55,35.57,35.48,35.48,101080.0
2022-07-26 14:50:00,35.49,35.57,35.48,35.54,124041.0,35.49,35.57,35.48,35.54,124041.0
2022-07-26 15:00:00,35.54,35.54,35.36,35.39,246357.0,35.54,35.54,35.36,35.39,246357.0
2022-07-26 15:10:00,35.38,35.49,35.37,35.45,149136.0,35.38,35.49,35.37,35.45,149136.0
2022-07-26 15:20:00,35.45,35.48,35.42,35.45,105145.0,35.45,35.48,35.42,35.45,105145.0
2022-07-26 15:30:00,35.45,35.49,35.4,35.49,183492.0,35.45,35.49,35.4,35.49,183492.0
2022-07-26 15:40:00,35.49,35.49,35.28,35.33,351081.0,35.49,35.49,35.28,35.33,351081.0
2022-07-26 15:50:00,35.33,35.38,35.27,35.34,635702.0,35.33,35.38,35.27,35.34,635702.0
2022-07-27 09:30:00,36.18,36.32,35.52,35.6,622702.0,36.18,36.32,35.52,35.6,622702.0
2022-07-27 09:40:00,35.6,35.91,35.56,35.82,265648.0,35.6,35.91,35.56,35.82,265648.0
2022-07-27 09:50:00,35.84,36.01,35.65,35.68,338490.0,35.84,36.01,35.65,35.68,338490.0
2022-07-27 10:00:00,35.68,35.74,35.53,35.53,192852.0,35.68,35.74,35.53,35.53,192852.0
2022-07-27 10:10:00,35.53,35.56,35.34,35.41,354477.0,35.53,35.56,35.34,35.41,354477.0
2022-07-27 10:20:00,35.41,35.45,35.29,35.43,269380.0,35.41,35.45,35.29,35.43,269380.0
2022-07-27 10:30:00,35.43,35.54,35.4,35.54,257271.0,35.43,35.54,35.4,35.54,257271.0
2022-07-27 10:40:00,35.54,35.55,35.44,35.48,117149.0,35.54,35.55,35.44,35.48,117149.0
2022-07-27 10:50:00,35.48,35.65,35.48,35.63,95372.0,35.48,35.65,35.48,35.63,95372.0
2022-07-27 11:00:00,35.63,35.66,35.37,35.39,135460.0,35.63,35.66,35.37,35.39,135460.0
2022-07-27 11:10:00,35.39,35.45,35.35,35.38,166215.0,35.39,35.45,35.35,35.38,166215.0
2022-07-27 11:20:00,35.38,35.49,35.33,35.46,142081.0,35.38,35.49,35.33,35.46,142081.0
2022-07-27 11:30:00,35.46,35.62,35.46,35.58,239199.0,35.46,35.62,35.46,35.58,239199.0
2022-07-27 11:40:00,35.57,35.67,35.56,35.66,106536.0,35.57,35.67,35.56,35.66,106536.0
2022-07-27 11:50:00,35.66,35.75,35.64,35.72,167865.0,35.66,35.75,35.64,35.72,167865.0
2022-07-27 12:00:00,35.73,35.82,35.72,35.76,166303.0,35.73,35.82,35.72,35.76,166303.0
2022-07-27 12:10:00,35.77,35.78,35.66,35.76,103064.0,35.77,35.78,35.66,35.76,103064.0
2022-07-27 12:20:00,35.75,35.82,35.74,35.81,106017.0,35.75,35.82,35.74,35.81,106017.0
2022-07-27 12:30:00,35.8,35.81,35.71,35.73,119860.0,35.8,35.81,35.71,35.73,119860.0
2022-07-27 12:40:00,35.72,35.83,35.72,35.81,62251.0,35.72,35.83,35.72,35.81,62251.0
2022-07-27 12:50:00,35.81,35.81,35.71,35.72,76068.0,35.81,35.81,35.71,35.72,76068.0
2022-07-27 13:00:00,35.73,35.75,35.67,35.71,54811.0,35.73,35.75,35.67,35.71,54811.0
2022-07-27 13:10:00,35.7,35.76,35.64,35.71,87535.0,35.7,35.76,35.64,35.71,87535.0
2022-07-27 13:20:00,35.72,35.83,35.72,35.81,65819.0,35.72,35.83,35.72,35.81,65819.0
2022-07-27 13:30:00,35.82,35.87,35.74,35.77,102909.0,35.82,35.87,35.74,35.77,102909.0
2022-07-27 13:40:00,35.77,35.85,35.71,35.83,87748.0,35.77,35.85,35.71,35.83,87748.0
2022-07-27 13:50:00,35.83,35.93,35.82,35.9,115751.0,35.83,35.93,35.82,35.9,115751.0
2022-07-27 14:00:00,35.9,36.1,35.8,35.84,271382.0,35.9,36.1,35.8,35.84,271382.0
2022-07-27 14:10:00,35.83,36.17,35.79,36.15,220494.0,35.83,36.17,35.79,36.15,220494.0
2022-07-27 14:20:00,36.16,36.22,36.02,36.12,180545.0,36.16,36.22,36.02,36.12,180545.0
2022-07-27 14:30:00,36.12,36.37,35.94,36.36,365894.0,36.12,36.37,35.94,36.36,365894.0
2022-07-27 14:40:00,36.37,36.49,36.29,36.33,407937.0,36.37,36.49,36.29,36.33,407937.0
2022-07-27 14:50:00,36.35,36.45,36.24,36.34,314829.0,36.35,36.45,36.24,36.34,314829.0
2022-07-27 15:00:00,36.34,36.41,36.27,36.34,191617.0,36.34,36.41,36.27,36.34,191617.0
2022-07-27 15:10:00,36.34,36.44,36.28,36.44,199529.0,36.34,36.44,36.28,36.44,199529.0
2022-07-27 15:20:00,36.44,36.64,36.4,36.64,282016.0,36.44,36.64,36.4,36.64,282016.0
2022-07-27 15:30:00,36.64,36.74,36.55,36.57,307214.0,36.64,36.74,36.55,36.57,307214.0
2022-07-27 15:40:00,36.57,36.64,36.53,36.61,298137.0,36.57,36.64,36.53,36.61,298137.0
2022-07-27 15:50:00,36.6,36.64,36.38,36.4,833619.0,36.6,36.64,36.38,36.4,833619.0
2022-07-28 09:30:00,35.86,36.75,35.78,36.51,848786.0,35.86,36.75,35.78,36.51,848786.0
2022-07-28 09:40:00,36.51,36.84,36.18,36.52,499883.0,36.51,36.84,36.18,36.52,499883.0
2022-07-28 09:50:00,36.52,36.55,35.98,36.01,296842.0,36.52,36.55,35.98,36.01,296842.0
2022-07-28 10:00:00,36.02,36.09,35.66,35.71,279452.0,36.02,36.09,35.66,35.71,279452.0
2022-07-28 10:10:00,35.71,35.78,35.48,35.54,444219.0,35.71,35.78,35.48,35.54,444219.0
2022-07-28 10:20:00,35.54,35.63,35.43,35.57,188062.0,35.54,35.63,35.43,35.57,188062.0
2022-07-28 10:30:00,35.57,35.75,35.4,35.7,200417.0,35.57,35.75,35.4,35.7,200417.0
2022-07-28 10:40:00,35.7,35.84,35.62,35.83,190339.0,35.7,35.84,35.62,35.83,190339.0
2022-07-28 10:50:00,35.84,35.96,35.8,35.96,229929.0,35.84,35.96,35.8,35.96,229929.0
2022-07-28 11:00:00,35.96,36.1,35.93,36.06,265852.0,35.96,36.1,35.93,36.06,265852.0
2022-07-28 11:10:00,36.05,36.12,36.0,36.07,173519.0,36.05,36.12,36.0,36.07,173519.0
2022-07-28 11:20:00,36.08,36.29,36.05,36.27,161716.0,36.08,36.29,36.05,36.27,161716.0
2022-07-28 11:30:00,36.27,36.39,36.19,36.34,120127.0,36.27,36.39,36.19,36.34,120127.0
2022-07-28 11:40:00,36.33,36.47,36.3,36.34,195696.0,36.33,36.47,36.3,36.34,195696.0
2022-07-28 11:50:00,36.35,36.36,36.26,36.29,125648.0,36.35,36.36,36.26,36.29,125648.0
2022-07-28 12:00:00,36.3,36.36,36.18,36.18,109704.0,36.3,36.36,36.18,36.18,109704.0
2022-07-28 12:10:00,36.19,36.32,36.16,36.23,81459.0,36.19,36.32,36.16,36.23,81459.0
2022-07-28 12:20:00,36.22,36.43,36.19,36.42,86990.0,36.22,36.43,36.19,36.42,86990.0
2022-07-28 12:30:00,36.43,36.49,36.38,36.45,99068.0,36.43,36.49,36.38,36.45,99068.0
2022-07-28 12:40:00,36.44,36.44,36.25,36.26,92303.0,36.44,36.44,36.25,36.26,92303.0
2022-07-28 12:50:00,36.26,36.35,36.22,36.28,105049.0,36.26,36.35,36.22,36.28,105049.0
2022-07-28 13:00:00,36.29,36.32,36.15,36.25,127210.0,36.29,36.32,36.15,36.25,127210.0
2022-07-28 13:10:00,36.26,36.37,36.24,36.34,81898.0,36.26,36.37,36.24,36.34,81898.0
2022-07-28 13:20:00,36.35,36.46,36.35,36.39,89799.0,36.35,36.46,36.35,36.39,89799.0
2022-07-28 13:30:00,36.39,36.47,36.36,36.4,103045.0,36.39,36.47,36.36,36.4,103045.0
2022-07-28 13:40:00,36.4,36.47,36.34,36.37,79705.0,36.4,36.47,36.34,36.37,79705.0
2022-07-28 13:50:00,36.35,36.36,36.25,36.29,121612.0,36.35,36.36,36.25,36.29,121612.0
2022-07-28 14:00:00,36.3,36.32,36.22,36.23,77263.0,36.3,36.32,36.22,36.23,77263.0
2022-07-28 14:10:00,36.23,36.3,36.18,36.23,133256.0,36.23,36.3,36.18,36.23,133256.0
2022-07-28 14:20:00,36.24,36.28,36.2,36.27,79435.0,36.24,36.28,36.2,36.27,79435.0
2022-07-28 14:30:00,36.27,36.41,36.26,36.4,129291.0,36.27,36.41,36.26,36.4,129291.0
2022-07-28 14:40:00,36.39,36.43,36.36,36.41,54621.0,36.39,36.43,36.36,36.41,54621.0
2022-07-28 14:50:00,36.41,36.5,36.39,36.5,156950.0,36.41,36.5,36.39,36.5,156950.0
2022-07-28 15:00:00,36.5,36.62,36.48,36.56,159930.0,36.5,36.62,36.48,36.56,159930.0
2022-07-28 15:10:00,36.57,36.63,36.55,36.63,149479.0,36.57,36.63,36.55,36.63,149479.0
2022-07-28 15:20:00,36.62,36.74,36.62,36.73,265866.0,36.62,36.74,36.62,36.73,265866.0
2022-07-28 15:30:00,36.73,36.75,36.66,36.68,214269.0,36.73,36.75,36.66,36.68,214269.0
2022-07-28 15:40:00,36.68,36.75,36.63,36.75,385069.0,36.68,36.75,36.63,36.75,385069.0
2022-07-28 15:50:00,36.75,36.85,36.71,36.74,840418.0,36.75,36.85,36.71,36.74,840418.0
2022-07-29 09:30:00,36.52,36.69,36.27,36.34,451250.0,36.52,36.69,36.27,36.34,451250.0
2022-07-29 09:40:00,36.31,36.51,36.25,36.26,263452.0,36.31,36.51,36.25,36.26,263452.0
2022-07-29 09:50:00,36.25,36.78,36.24,36.72,285694.0,36.25,36.78,36.24,36.72,285694.0
2022-07-29 10:00:00,36.71,36.92,36.69,36.78,297019.0,36.71,36.92,36.69,36.78,297019.0
2022-07-29 10:10:00,36.78,36.97,36.7,36.93,220003.0,36.78,36.97,36.7,36.93,220003.0
2022-07-29 10:20:00,36.93,37.0,36.88,36.89,215735.0,36.93,37.0,36.88,36.89,215735.0
2022-07-29 10:30:00,36.9,36.95,36.79,36.9,148018.0,36.9,36.95,36.79,36.9,148018.0
2022-07-29 10:40:00,36.91,37.12,36.91,36.98,256365.0,36.91,37.12,36.91,36.98,256365.0
2022-07-29 10:50:00,36.98,37.06,36.91,36.94,142666.0,36.98,37.06,36.91,36.94,142666.0
2022-07-29 11:00:00,36.94,37.01,36.8,36.85,87843.0,36.94,37.01,36.8,36.85,87843.0
2022-07-29 11:10:00,36.84,36.87,36.71,36.8,111870.0,36.84,36.87,36.71,36.8,111870.0
2022-07-29 11:20:00,36.8,36.83,36.52,36.56,220076.0,36.8,36.83,36.52,36.56,220076.0
2022-07-29 11:30:00,36.55,36.62,36.44,36.6,172442.0,36.55,36.62,36.44,36.6,172442.0
2022-07-29 11:40:00,36.6,36.75,36.6,36.67,109163.0,36.6,36.75,36.6,36.67,109163.0
2022-07-29 11:50:00,36.68,36.68,36.52,36.53,99740.0,36.68,36.68,36.52,36.53,99740.0
2022-07-29 12:00:00,36.53,36.58,36.44,36.47,119339.0,36.53,36.58,36.44,36.47,119339.0
2022-07-29 12:10:00,36.47,36.56,36.47,36.53,150671.0,36.47,36.56,36.47,36.53,150671.0
2022-07-29 12:20:00,36.53,36.56,36.49,36.52,54641.0,36.53,36.56,36.49,36.52,54641.0
2022-07-29 12:30:00,36.53,36.62,36.52,36.61,78763.0,36.53,36.62,36.52,36.61,78763.0
2022-07-29 12:40:00,36.6,36.68,36.59,36.66,77255.0,36.6,36.68,36.59,36.66,77255.0
2022-07-29 12:50:00,36.66,36.76,36.65,36.71,86013.0,36.66,36.76,36.65,36.71,86013.0
2022-07-29 13:00:00,36.7,36.76,36.7,36.75,70556.0,36.7,36.76,36.7,36.75,70556.0
2022-07-29 13:10:00,36.74,36.74,36.66,36.68,61419.0,36.74,36.74,36.66,36.68,61419.0
2022-07-29 13:20:00,36.67,36.74,36.66,36.66,57759.0,36.67,36.74,36.66,36.66,57759.0
2022-07-29 13:30:00,36.66,36.73,36.65,36.7,86909.0,36.66,36.73,36.65,36.7,86909.0
2022-07-29 13:40:00,36.7,36.77,36.69,36.73,86350.0,36.7,36.77,36.69,36.73,86350.0
2022-07-29 13:50:00,36.73,36.79,36.72,36.76,70544.0,36.73,36.79,36.72,36.76,70544.0
2022-07-29 14:00:00,36.75,36.86,36.7,36.84,120154.0,36.75,36.86,36.7,36.84,120154.0
2022-07-29 14:10:00,36.84,36.89,36.8,36.89,60312.0,36.84,36.89,36.8,36.89,60312.0
2022-07-29 14:20:00,36.89,36.9,36.85,36.88,63981.0,36.89,36.9,36.85,36.88,63981.0
2022-07-29 14:30:00,36.88,36.94,36.86,36.91,119031.0,36.88,36.94,36.86,36.91,119031.0
2022-07-29 14:40:00,36.91,36.93,36.84,36.9,125612.0,36.91,36.93,36.84,36.9,125612.0
2022-07-29 14:50:00,36.9,36.9,36.79,36.82,95016.0,36.9,36.9,36.79,36.82,95016.0
2022-07-29 15:00:00,36.82,36.86,36.8,36.86,83339.0,36.82,36.86,36.8,36.86,83339.0
2022-07-29 15:10:00,36.86,36.91,36.83,36.89,78178.0,36.86,36.91,36.83,36.89,78178.0
2022-07-29 15:20:00,36.88,36.92,36.85,36.91,104428.0,36.88,36.92,36.85,36.91,104428.0
2022-07-29 15:30:00,36.91,36.94,36.85,36.87,149407.0,36.91,36.94,36.85,36.87,149407.0
2022-07-29 15:40:00,36.87,36.89,36.81,36.88,254698.0,36.87,36.89,36.81,36.88,254698.0
2022-07-29 15:50:00,36.88,36.96,36.74,36.75,636333.0,36.88,36.96,36.74,36.75,636333.0
2022-08-01 09:30:00,36.69,36.82,36.36,36.59,647002.0,36.69,36.82,36.36,36.59,647002.0
2022-08-01 09:40:00,36.6,36.75,36.4,36.61,352623.0,36.6,36.75,36.4,36.61,352623.0
2022-08-01 09:50:00,36.62,37.09,36.57,37.06,255046.0,36.62,37.09,36.57,37.06,255046.0
2022-08-01 10:00:00,37.05,37.57,37.01,37.48,577226.0,37.05,37.57,37.01,37.48,577226.0
2022-08-01 10:10:00,37.48,37.77,37.38,37.38,485540.0,37.48,37.77,37.38,37.38,485540.0
2022-08-01 10:20:00,37.38,37.48,37.22,37.32,222409.0,37.38,37.48,37.22,37.32,222409.0
2022-08-01 10:30:00,37.33,37.44,37.22,37.34,222558.0,37.33,37.44,37.22,37.34,222558.0
2022-08-01 10:40:00,37.34,37.64,37.33,37.58,261790.0,37.34,37.64,37.33,37.58,261790.0
2022-08-01 10:50:00,37.6,37.74,37.59,37.66,191932.0,37.6,37.74,37.59,37.66,191932.0
2022-08-01 11:00:00,37.66,37.95,37.66,37.93,308315.0,37.66,37.95,37.66,37.93,308315.0
2022-08-01 11:10:00,37.94,37.94,37.5,37.51,227204.0,37.94,37.94,37.5,37.51,227204.0
2022-08-01 11:20:00,37.52,37.71,37.48,37.66,172003.0,37.52,37.71,37.48,37.66,172003.0
2022-08-01 11:30:00,37.66,37.67,37.5,37.56,127858.0,37.66,37.67,37.5,37.56,127858.0
2022-08-01 11:40:00,37.58,37.64,37.51,37.63,93630.0,37.58,37.64,37.51,37.63,93630.0
2022-08-01 11:50:00,37.64,37.67,37.51,37.53,58299.0,37.64,37.67,37.51,37.53,58299.0
2022-08-01 12:00:00,37.53,37.54,37.4,37.41,67877.0,37.53,37.54,37.4,37.41,67877.0
2022-08-01 12:10:00,37.42,37.45,37.28,37.33,77526.0,37.42,37.45,37.28,37.33,77526.0
2022-08-01 12:20:00,37.33,37.42,37.32,37.38,75219.0,37.33,37.42,37.32,37.38,75219.0
2022-08-01 12:30:00,37.37,37.46,37.33,37.46,59864.0,37.37,37.46,37.33,37.46,59864.0
2022-08-01 12:40:00,37.46,37.54,37.42,37.43,99145.0,37.46,37.54,37.42,37.43,99145.0
2022-08-01 12:50:00,37.43,37.49,37.36,37.41,70917.0,37.43,37.49,37.36,37.41,70917.0
2022-08-01 13:00:00,37.42,37.43,37.3,37.37,64994.0,37.42,37.43,37.3,37.37,64994.0
2022-08-01 13:10:00,37.36,37.36,37.14,37.16,133954.0,37.36,37.36,37.14,37.16,133954.0
2022-08-01 13:20:00,37.16,37.19,37.05,37.06,121299.0,37.16,37.19,37.05,37.06,121299.0
2022-08-01 13:30:00,37.06,37.1,36.99,37.09,175170.0,37.06,37.1,36.99,37.09,175170.0
2022-08-01 13:40:00,37.09,37.1,36.93,37.04,106909.0,37.09,37.1,36.93,37.04,106909.0
2022-08-01 13:50:00,37.03,37.14,36.97,37.13,83820.0,37.03,37.14,36.97,37.13,83820.0
2022-08-01 14:00:00,37.13,37.26,37.09,37.24,155089.0,37.13,37.26,37.09,37.24,155089.0
2022-08-01 14:10:00,37.23,37.38,37.2,37.34,128967.0,37.23,37.38,37.2,37.34,128967.0
2022-08-01 14:20:00,37.34,37.5,37.33,37.43,182858.0,37.34,37.5,37.33,37.43,182858.0
2022-08-01 14:30:00,37.43,37.45,37.33,37.44,82095.0,37.43,37.45,37.33,37.44,82095.0
2022-08-01 14:40:00,37.45,37.47,37.36,37.44,88910.0,37.45,37.47,37.36,37.44,88910.0
2022-08-01 14:50:00,37.42,37.63,37.4,37.59,88694.0,37.42,37.63,37.4,37.59,88694.0
2022-08-01 15:00:00,37.6,37.67,37.52,37.65,123716.0,37.6,37.67,37.52,37.65,123716.0
2022-08-01 15:10:00,37.65,37.73,37.58,37.68,142912.0,37.65,37.73,37.58,37.68,142912.0
2022-08-01 15:20:00,37.68,37.69,37.55,37.55,108727.0,37.68,37.69,37.55,37.55,108727.0
2022-08-01 15:30:00,37.55,37.69,37.51,37.69,132640.0,37.55,37.69,37.51,37.69,132640.0
2022-08-01 15:40:00,37.69,37.78,37.66,37.75,254184.0,37.69,37.78,37.66,37.75,254184.0
2022-08-01 15:50:00,37.75,37.8,37.64,37.69,615282.0,37.75,37.8,37.64,37.69,615282.0
2022-08-02 09:30:00,37.22,37.34,36.76,37.3,544103.0,37.22,37.34,36.76,37.3,544103.0
2022-08-02 09:40:00,37.32,37.63,37.23,37.41,383091.0,37.32,37.63,37.23,37.41,383091.0
2022-08-02 09:50:00,37.42,37.52,37.01,37.02,428706.0,37.42,37.52,37.01,37.02,428706.0
2022-08-02 10:00:00,37.03,37.2,36.96,37.05,244754.0,37.03,37.2,36.96,37.05,244754.0
2022-08-02 10:10:00,37.04,37.25,36.95,37.24,238676.0,37.04,37.25,36.95,37.24,238676.0
2022-08-02 10:20:00,37.24,37.27,37.05,37.18,156753.0,37.24,37.27,37.05,37.18,156753.0
2022-08-02 10:30:00,37.19,37.28,37.03,37.27,175092.0,37.19,37.28,37.03,37.27,175092.0
2022-08-02 10:40:00,37.27,37.47,37.27,37.32,175532.0,37.27,37.47,37.27,37.32,175532.0
2022-08-02 10:50:00,37.33,37.37,37.22,37.24,143848.0,37.33,37.37,37.22,37.24,143848.0
2022-08-02 11:00:00,37.24,37.42,37.23,37.34,119071.0,37.24,37.42,37.23,37.34,119071.0
2022-08-02 11:10:00,37.35,37.56,37.31,37.55,128242.0,37.35,37.56,37.31,37.55,128242.0
2022-08-02 11:20:00,37.55,37.73,37.46,37.72,180669.0,37.55,37.73,37.46,37.72,180669.0
2022-08-02 11:30:00,37.73,37.73,37.59,37.65,215571.0,37.73,37.73,37.59,37.65,215571.0
2022-08-02 11:40:00,37.64,37.78,37.59,37.74,168610.0,37.64,37.78,37.59,37.74,168610.0
2022-08-02 11:50:00,37.75,37.8,37.71,37.73,157530.0,37.75,37.8,37.71,37.73,157530.0
2022-08-02 12:00:00,37.73,37.89,37.72,37.86,184732.0,37.73,37.89,37.72,37.86,184732.0
2022-08-02 12:10:00,37.86,38.06,37.82,38.05,420738.0,37.86,38.06,37.82,38.05,420738.0
2022-08-02 12:20:00,38.05,38.12,38.02,38.05,166782.0,38.05,38.12,38.02,38.05,166782.0
2022-08-02 12:30:00,38.05,38.1,37.91,38.03,221138.0,38.05,38.1,37.91,38.03,221138.0
2022-08-02 12:40:00,38.01,38.08,37.93,37.93,142752.0,38.01,38.08,37.93,37.93,142752.0
2022-08-02 12:50:00,37.94,37.98,37.87,37.91,99178.0,37.94,37.98,37.87,37.91,99178.0
2022-08-02 13:00:00,37.9,37.92,37.81,37.87,97466.0,37.9,37.92,37.81,37.87,97466.0
2022-08-02 13:10:00,37.86,37.91,37.76,37.77,91351.0,37.86,37.91,37.76,37.77,91351.0
2022-08-02 13:20:00,37.77,37.78,37.56,37.59,140512.0,37.77,37.78,37.56,37.59,140512.0
2022-08-02 13:30:00,37.58,37.58,37.4,37.44,125711.0,37.58,37.58,37.4,37.44,125711.0
2022-08-02 13:40:00,37.45,37.51,37.38,37.39,101151.0,37.45,37.51,37.38,37.39,101151.0
2022-08-02 13:50:00,37.38,37.51,37.37,37.51,95687.0,37.38,37.51,37.37,37.51,95687.0
2022-08-02 14:00:00,37.5,37.59,37.44,37.58,104709.0,37.5,37.59,37.44,37.58,104709.0
2022-08-02 14:10:00,37.57,37.59,37.45,37.48,60557.0,37.57,37.59,37.45,37.48,60557.0
2022-08-02 14:20:00,37.48,37.62,37.48,37.57,77865.0,37.48,37.62,37.48,37.57,77865.0
2022-08-02 14:30:00,37.57,37.63,37.52,37.55,96876.0,37.57,37.63,37.52,37.55,96876.0
2022-08-02 14:40:00,37.56,37.6,37.49,37.57,93839.0,37.56,37.6,37.49,37.57,93839.0
2022-08-02 14:50:00,37.57,37.6,37.42,37.44,108483.0,37.57,37.6,37.42,37.44,108483.0
2022-08-02 15:00:00,37.44,37.56,37.42,37.51,89255.0,37.44,37.56,37.42,37.51,89255.0
2022-08-02 15:10:00,37.5,37.53,37.35,37.37,102440.0,37.5,37.53,37.35,37.37,102440.0
2022-08-02 15:20:00,37.37,37.49,37.33,37.49,131025.0,37.37,37.49,37.33,37.49,131025.0
2022-08-02 15:30:00,37.48,37.49,37.37,37.39,200432.0,37.48,37.49,37.37,37.39,200432.0
2022-08-02 15:40:00,37.39,37.4,37.27,37.3,170477.0,37.39,37.4,37.27,37.3,170477.0
2022-08-02 15:50:00,37.3,37.35,37.21,37.24,363329.0,37.3,37.35,37.21,37.24,363329.0
2022-08-03 09:30:00,37.68,38.05,37.5,37.85,411657.0,37.68,38.05,37.5,37.85,411657.0
2022-08-03 09:40:00,37.84,37.92,37.72,37.82,294678.0,37.84,37.92,37.72,37.82,294678.0
2022-08-03 09:50:00,37.83,37.95,37.74,37.94,196900.0,37.83,37.95,37.74,37.94,196900.0
2022-08-03 10:00:00,37.92,38.03,37.85,37.94,284166.0,37.92,38.03,37.85,37.94,284166.0
2022-08-03 10:10:00,37.95,38.22,37.93,37.97,330262.0,37.95,38.22,37.93,37.97,330262.0
2022-08-03 10:20:00,37.97,38.37,37.88,38.34,308634.0,37.97,38.37,37.88,38.34,308634.0
2022-08-03 10:30:00,38.34,38.42,38.1,38.16,263036.0,38.34,38.42,38.1,38.16,263036.0
2022-08-03 10:40:00,38.16,38.24,38.04,38.23,129175.0,38.16,38.24,38.04,38.23,129175.0
2022-08-03 10:50:00,38.24,38.25,38.0,38.02,197784.0,38.24,38.25,38.0,38.02,197784.0
2022-08-03 11:00:00,38.02,38.13,37.98,38.09,140447.0,38.02,38.13,37.98,38.09,140447.0
2022-08-03 11:10:00,38.1,38.35,38.03,38.18,200583.0,38.1,38.35,38.03,38.18,200583.0
2022-08-03 11:20:00,38.19,38.36,38.19,38.3,100517.0,38.19,38.36,38.19,38.3,100517.0
2022-08-03 11:30:00,38.3,38.32,38.16,38.18,98288.0,38.3,38.32,38.16,38.18,98288.0
2022-08-03 11:40:00,38.19,38.43,38.19,38.32,168393.0,38.19,38.43,38.19,38.32,168393.0
2022-08-03 11:50:00,38.32,38.4,38.3,38.38,94793.0,38.32,38.4,38.3,38.38,94793.0
2022-08-03 12:00:00,38.38,38.39,38.23,38.26,212721.0,38.38,38.39,38.23,38.26,212721.0
2022-08-03 12:10:00,38.25,38.28,38.15,38.27,89686.0,38.25,38.28,38.15,38.27,89686.0
2022-08-03 12:20:00,38.27,38.32,38.23,38.27,81686.0,38.27,38.32,38.23,38.27,81686.0
2022-08-03 12:30:00,38.27,38.42,38.24,38.39,176004.0,38.27,38.42,38.24,38.39,176004.0
2022-08-03 12:40:00,38.38,38.5,38.36,38.41,343123.0,38.38,38.5,38.36,38.41,343123.0
2022-08-03 12:50:00,38.4,38.51,38.38,38.45,303830.0,38.4,38.51,38.38,38.45,303830.0
2022-08-03 13:00:00,38.46,38.51,38.41,38.5,129067.0,38.46,38.51,38.41,38.5,129067.0
2022-08-03 13:10:00,38.5,38.54,38.44,38.46,142202.0,38.5,38.54,38.44,38.46,142202.0
2022-08-03 13:20:00,38.46,38.46,38.35,38.45,156682.0,38.46,38.46,38.35,38.45,156682.0
2022-08-03 13:30:00,38.46,38.52,38.4,38.41,84233.0,38.46,38.52,38.4,38.41,84233.0
2022-08-03 13:40:00,38.41,38.42,38.34,38.4,88631.0,38.41,38.42,38.34,38.4,88631.0
2022-08-03 13:50:00,38.4,38.43,38.36,38.42,78004.0,38.4,38.43,38.36,38.42,78004.0
2022-08-03 14:00:00,38.42,38.49,38.38,38.48,150556.0,38.42,38.49,38.38,38.48,150556.0
2022-08-03 14:10:00,38.49,38.49,38.43,38.47,193253.0,38.49,38.49,38.43,38.47,193253.0
2022-08-03 14:20:00,38.48,38.57,38.42,38.52,196391.0,38.48,38.57,38.42,38.52,196391.0
2022-08-03 14:30:00,38.51,38.53,38.43,38.45,183206.0,38.51,38.53,38.43,38.45,183206.0
2022-08-03 14:40:00,38.45,38.48,38.38,38.47,89680.0,38.45,38.48,38.38,38.47,89680.0
2022-08-03 14:50:00,38.47,38.49,38.36,38.38,84091.0,38.47,38.49,38.36,38.38,84091.0
2022-08-03 15:00:00,38.37,38.43,38.35,38.39,105257.0,38.37,38.43,38.35,38.39,105257.0
2022-08-03 15:10:00,38.4,38.41,38.33,38.41,94517.0,38.4,38.41,38.33,38.41,94517.0
2022-08-03 15:20:00,38.4,38.48,38.38,38.45,94478.0,38.4,38.48,38.38,38.45,94478.0
2022-08-03 15:30:00,38.44,38.54,38.42,38.52,171043.0,38.44,38.54,38.42,38.52,171043.0
2022-08-03 15:40:00,38.52,38.59,38.51,38.52,225678.0,38.52,38.59,38.51,38.52,225678.0
2022-08-03 15:50:00,38.53,38.72,38.53,38.63,984324.0,38.53,38.72,38.53,38.63,984324.0
2022-08-04 09:30:00,38.62,39.06,38.55,38.63,601418.0,38.62,39.06,38.55,38.63,601418.0
2022-08-04 09:40:00,38.63,39.05,38.46,38.51,499382.0,38.63,39.05,38.46,38.51,499382.0
2022-08-04 09:50:00,38.51,38.67,38.28,38.32,413231.0,38.51,38.67,38.28,38.32,413231.0
2022-08-04 10:00:00,38.32,38.35,38.2,38.31,294399.0,38.32,38.35,38.2,38.31,294399.0
2022-08-04 10:10:00,38.31,38.31,38.11,38.25,312125.0,38.31,38.31,38.11,38.25,312125.0
2022-08-04 10:20:00,38.2,38.21,37.99,38.05,333454.0,38.2,38.21,37.99,38.05,333454.0
2022-08-04 10:30:00,38.06,38.1,37.85,37.9,289362.0,38.06,38.1,37.85,37.9,289362.0
2022-08-04 10:40:00,37.9,38.04,37.88,38.03,222994.0,37.9,38.04,37.88,38.03,222994.0
2022-08-04 10:50:00,38.03,38.27,38.02,38.26,163000.0,38.03,38.27,38.02,38.26,163000.0
2022-08-04 11:00:00,38.26,38.59,38.26,38.58,253254.0,38.26,38.59,38.26,38.58,253254.0
2022-08-04 11:10:00,38.58,38.81,38.51,38.52,426531.0,38.58,38.81,38.51,38.52,426531.0
2022-08-04 11:20:00,38.52,38.63,38.46,38.52,148338.0,38.52,38.63,38.46,38.52,148338.0
2022-08-04 11:30:00,38.54,38.55,38.33,38.33,108455.0,38.54,38.55,38.33,38.33,108455.0
2022-08-04 11:40:00,38.33,38.55,38.3,38.5,154406.0,38.33,38.55,38.3,38.5,154406.0
2022-08-04 11:50:00,38.49,38.7,38.48,38.66,91784.0,38.49,38.7,38.48,38.66,91784.0
2022-08-04 12:00:00,38.67,38.75,38.61,38.67,92460.0,38.67,38.75,38.61,38.67,92460.0
2022-08-04 12:10:00,38.66,38.8,38.66,38.71,105066.0,38.66,38.8,38.66,38.71,105066.0
2022-08-04 12:20:00,38.7,38.76,38.64,38.74,74199.0,38.7,38.76,38.64,38.74,74199.0
2022-08-04 12:30:00,38.74,38.74,38.65,38.71,77314.0,38.74,38.74,38.65,38.71,77314.0
2022-08-04 12:40:00,38.71,38.76,38.56,38.6,133825.0,38.71,38.76,38.56,38.6,133825.0
2022-08-04 12:50:00,38.59,38.71,38.58,38.7,85523.0,38.59,38.71,38.58,38.7,85523.0
2022-08-04 13:00:00,38.7,38.75,38.66,38.73,83960.0,38.7,38.75,38.66,38.73,83960.0
2022-08-04 13:10:00,38.73,38.76,38.69,38.73,132423.0,38.73,38.76,38.69,38.73,132423.0
2022-08-04 13:20:00,38.73,38.83,38.66,38.81,158165.0,38.73,38.83,38.66,38.81,158165.0
2022-08-04 13:30:00,38.8,38.83,38.75,38.81,93495.0,38.8,38.83,38.75,38.81,93495.0
2022-08-04 13:40:00,38.82,38.86,38.76,38.82,73825.0,38.82,38.86,38.76,38.82,73825.0
2022-08-04 13:50:00,38.82,38.83,38.74,38.79,81912.0,38.82,38.83,38.74,38.79,81912.0
2022-08-04 14:00:00,38.79,38.8,38.72,38.73,66173.0,38.79,38.8,38.72,38.73,66173.0
2022-08-04 14:10:00,38.75,38.75,38.62,38.65,112050.0,38.75,38.75,38.62,38.65,112050.0
2022-08-04 14:20:00,38.66,38.77,38.63,38.75,87399.0,38.66,38.77,38.63,38.75,87399.0
2022-08-04 14:30:00,38.76,38.79,38.66,38.68,73045.0,38.76,38.79,38.66,38.68,73045.0
2022-08-04 14:40:00,38.68,38.7,38.63,38.7,74328.0,38.68,38.7,38.63,38.7,74328.0
2022-08-04 14:50:00,38.7,38.77,38.67,38.68,87256.0,38.7,38.77,38.67,38.68,87256.0
2022-08-04 15:00:00,38.67,38.73,38.64,38.69,80486.0,38.67,38.73,38.64,38.69,80486.0
2022-08-04 15:10:00,38.69,38.79,38.68,38.75,114490.0,38.69,38.79,38.68,38.75,114490.0
2022-08-04 15:20:00,38.74,38.75,38.67,38.71,144740.0,38.74,38.75,38.67,38.71,144740.0
2022-08-04 15:30:00,38.71,38.74,38.65,38.7,172652.0,38.71,38.74,38.65,38.7,172652.0
2022-08-04 15:40:00,38.7,38.7,38.59,38.63,190141.0,38.7,38.7,38.59,38.63,190141.0
2022-08-04 15:50:00,38.63,38.66,38.54,38.64,612386.0,38.63,38.66,38.54,38.64,612386.0
2022-08-05 09:30:00,38.03,38.56,38.01,38.38,326599.0,38.03,38.56,38.01,38.38,326599.0
2022-08-05 09:40:00,38.38,38.51,38.17,38.28,227974.0,38.38,38.51,38.17,38.28,227974.0
2022-08-05 09:50:00,38.29,38.69,38.29,38.68,185425.0,38.29,38.69,38.29,38.68,185425.0
2022-08-05 10:00:00,38.68,38.7,38.54,38.65,139758.0,38.68,38.7,38.54,38.65,139758.0
2022-08-05 10:10:00,38.65,38.79,38.64,38.71,137463.0,38.65,38.79,38.64,38.71,137463.0
2022-08-05 10:20:00,38.72,38.73,38.54,38.59,157485.0,38.72,38.73,38.54,38.59,157485.0
2022-08-05 10:30:00,38.59,38.61,38.31,38.43,238153.0,38.59,38.61,38.31,38.43,238153.0
2022-08-05 10:40:00,38.43,38.44,38.33,38.4,108986.0,38.43,38.44,38.33,38.4,108986.0
2022-08-05 10:50:00,38.41,38.41,38.25,38.26,111437.0,38.41,38.41,38.25,38.26,111437.0
2022-08-05 11:00:00,38.27,38.29,38.05,38.13,163468.0,38.27,38.29,38.05,38.13,163468.0
2022-08-05 11:10:00,38.13,38.17,38.03,38.08,134423.0,38.13,38.17,38.03,38.08,134423.0
2022-08-05 11:20:00,38.07,38.08,37.87,37.88,181526.0,38.07,38.08,37.87,37.88,181526.0
2022-08-05 11:30:00,37.88,38.15,37.87,38.09,160943.0,37.88,38.15,37.87,38.09,160943.0
2022-08-05 11:40:00,38.08,38.14,37.96,37.97,103697.0,38.08,38.14,37.96,37.97,103697.0
2022-08-05 11:50:00,37.97,38.09,37.96,38.03,96850.0,37.97,38.09,37.96,38.03,96850.0
2022-08-05 12:00:00,38.04,38.21,38.04,38.13,114573.0,38.04,38.21,38.04,38.13,114573.0
2022-08-05 12:10:00,38.13,38.3,38.12,38.27,137023.0,38.13,38.3,38.12,38.27,137023.0
2022-08-05 12:20:00,38.26,38.28,38.1,38.12,62277.0,38.26,38.28,38.1,38.12,62277.0
2022-08-05 12:30:00,38.12,38.13,38.04,38.09,49985.0,38.12,38.13,38.04,38.09,49985.0
2022-08-05 12:40:00,38.07,38.17,38.04,38.15,66701.0,38.07,38.17,38.04,38.15,66701.0
2022-08-05 12:50:00,38.16,38.23,38.13,38.19,83366.0,38.16,38.23,38.13,38.19,83366.0
2022-08-05 13:00:00,38.2,38.24,38.13,38.21,62189.0,38.2,38.24,38.13,38.21,62189.0
2022-08-05 13:10:00,38.2,38.28,38.17,38.2,124926.0,38.2,38.28,38.17,38.2,124926.0
2022-08-05 13:20:00,38.19,38.23,38.12,38.16,56982.0,38.19,38.23,38.12,38.16,56982.0
2022-08-05 13:30:00,38.16,38.26,38.15,38.22,54839.0,38.16,38.26,38.15,38.22,54839.0
2022-08-05 13:40:00,38.22,38.25,38.11,38.13,51157.0,38.22,38.25,38.11,38.13,51157.0
2022-08-05 13:50:00,38.13,38.14,38.06,38.11,75258.0,38.13,38.14,38.06,38.11,75258.0
2022-08-05 14:00:00,38.1,38.16,38.06,38.08,58238.0,38.1,38.16,38.06,38.08,58238.0
2022-08-05 14:10:00,38.06,38.07,37.99,38.04,106668.0,38.06,38.07,37.99,38.04,106668.0
2022-08-05 14:20:00,38.05,38.08,37.94,37.94,71062.0,38.05,38.08,37.94,37.94,71062.0
2022-08-05 14:30:00,37.94,38.03,37.92,38.01,56878.0,37.94,38.03,37.92,38.01,56878.0
2022-08-05 14:40:00,38.01,38.04,37.98,38.0,74313.0,38.01,38.04,37.98,38.0,74313.0
2022-08-05 14:50:00,38.0,38.0,37.88,37.94,175742.0,38.0,38.0,37.88,37.94,175742.0
2022-08-05 15:00:00,37.94,37.94,37.79,37.84,167538.0,37.94,37.94,37.79,37.84,167538.0
2022-08-05 15:10:00,37.84,37.9,37.84,37.87,120681.0,37.84,37.9,37.84,37.87,120681.0
2022-08-05 15:20:00,37.87,37.95,37.85,37.94,96011.0,37.87,37.95,37.85,37.94,96011.0
2022-08-05 15:30:00,37.94,37.95,37.9,37.91,121281.0,37.94,37.95,37.9,37.91,121281.0
2022-08-05 15:40:00,37.91,37.98,37.89,37.95,182240.0,37.91,37.98,37.89,37.95,182240.0
2022-08-05 15:50:00,37.93,37.97,37.76,37.82,948187.0,37.93,37.97,37.76,37.82,948187.0
2022-08-08 09:30:00,38.01,38.75,38.01,38.68,443303.0,38.01,38.75,38.01,38.68,443303.0
2022-08-08 09:40:00,38.69,38.81,38.65,38.75,332642.0,38.69,38.81,38.65,38.75,332642.0
2022-08-08 09:50:00,38.76,39.02,38.63,38.88,412955.0,38.76,39.02,38.63,38.88,412955.0
2022-08-08 10:00:00,38.88,39.13,38.85,39.11,223568.0,38.88,39.13,38.85,39.11,223568.0
2022-08-08 10:10:00,39.1,39.28,39.03,39.24,252499.0,39.1,39.28,39.03,39.24,252499.0
2022-08-08 10:20:00,39.22,39.28,39.14,39.15,220122.0,39.22,39.28,39.14,39.15,220122.0
2022-08-08 10:30:00,39.15,39.3,39.14,39.23,186059.0,39.15,39.3,39.14,39.23,186059.0
2022-08-08 10:40:00,39.23,39.41,39.17,39.26,194251.0,39.23,39.41,39.17,39.26,194251.0
2022-08-08 10:50:00,39.25,39.4,39.25,39.31,92801.0,39.25,39.4,39.25,39.31,92801.0
2022-08-08 11:00:00,39.32,39.36,39.2,39.21,135680.0,39.32,39.36,39.2,39.21,135680.0
2022-08-08 11:10:00,39.22,39.25,39.05,39.13,179075.0,39.22,39.25,39.05,39.13,179075.0
2022-08-08 11:20:00,39.11,39.17,38.91,38.93,92873.0,39.11,39.17,38.91,38.93,92873.0
2022-08-08 11:30:00,38.93,38.93,38.58,38.62,260526.0,38.93,38.93,38.58,38.62,260526.0
2022-08-08 11:40:00,38.62,38.65,38.46,38.53,244963.0,38.62,38.65,38.46,38.53,244963.0
2022-08-08 11:50:00,38.55,38.79,38.54,38.76,161385.0,38.55,38.79,38.54,38.76,161385.0
2022-08-08 12:00:00,38.76,38.83,38.61,38.65,107906.0,38.76,38.83,38.61,38.65,107906.0
2022-08-08 12:10:00,38.67,38.7,38.41,38.51,83454.0,38.67,38.7,38.41,38.51,83454.0
2022-08-08 12:20:00,38.51,38.6,38.43,38.46,71353.0,38.51,38.6,38.43,38.46,71353.0
2022-08-08 12:30:00,38.46,38.53,38.38,38.44,72026.0,38.46,38.53,38.38,38.44,72026.0
2022-08-08 12:40:00,38.45,38.63,38.43,38.62,62097.0,38.45,38.63,38.43,38.62,62097.0
2022-08-08 12:50:00,38.61,38.71,38.6,38.63,53973.0,38.61,38.71,38.6,38.63,53973.0
2022-08-08 13:00:00,38.63,38.75,38.58,38.75,87922.0,38.63,38.75,38.58,38.75,87922.0
2022-08-08 13:10:00,38.73,38.77,38.67,38.73,65606.0,38.73,38.77,38.67,38.73,65606.0
2022-08-08 13:20:00,38.72,38.72,38.6,38.64,73466.0,38.72,38.72,38.6,38.64,73466.0
2022-08-08 13:30:00,38.64,38.72,38.63,38.65,36608.0,38.64,38.72,38.63,38.65,36608.0
2022-08-08 13:40:00,38.64,38.81,38.61,38.77,75623.0,38.64,38.81,38.61,38.77,75623.0
2022-08-08 13:50:00,38.77,38.93,38.74,38.88,108133.0,38.77,38.93,38.74,38.88,108133.0
2022-08-08 14:00:00,38.87,38.9,38.69,38.83,114472.0,38.87,38.9,38.69,38.83,114472.0
2022-08-08 14:10:00,38.83,38.84,38.71,38.76,48416.0,38.83,38.84,38.71,38.76,48416.0
2022-08-08 14:20:00,38.77,38.85,38.7,38.73,68351.0,38.77,38.85,38.7,38.73,68351.0
2022-08-08 14:30:00,38.73,38.75,38.63,38.68,82983.0,38.73,38.75,38.63,38.68,82983.0
2022-08-08 14:40:00,38.69,38.76,38.64,38.75,96121.0,38.69,38.76,38.64,38.75,96121.0
2022-08-08 14:50:00,38.75,38.75,38.6,38.71,119454.0,38.75,38.75,38.6,38.71,119454.0
2022-08-08 15:00:00,38.71,38.74,38.63,38.65,71613.0,38.71,38.74,38.63,38.65,71613.0
2022-08-08 15:10:00,38.64,38.68,38.56,38.67,75321.0,38.64,38.68,38.56,38.67,75321.0
2022-08-08 15:20:00,38.67,38.85,38.67,38.81,171814.0,38.67,38.85,38.67,38.81,171814.0
2022-08-08 15:30:00,38.81,38.82,38.73,38.82,107968.0,38.81,38.82,38.73,38.82,107968.0
2022-08-08 15:40:00,38.81,38.93,38.81,38.85,202330.0,38.81,38.93,38.81,38.85,202330.0
2022-08-08 15:50:00,38.85,38.86,38.65,38.65,390739.0,38.85,38.86,38.65,38.65,390739.0
2022-08-09 09:30:00,38.21,38.35,37.95,38.27,372247.0,38.21,38.35,37.95,38.27,372247.0
2022-08-09 09:40:00,38.27,38.31,37.96,38.01,257609.0,38.27,38.31,37.96,38.01,257609.0
2022-08-09 09:50:00,37.99,38.06,37.79,37.84,293560.0,37.99,38.06,37.79,37.84,293560.0
2022-08-09 10:00:00,37.82,37.82,37.6,37.65,302058.0,37.82,37.82,37.6,37.65,302058.0
2022-08-09 10:10:00,37.65,37.89,37.63,37.77,219200.0,37.65,37.89,37.63,37.77,219200.0
2022-08-09 10:20:00,37.78,37.82,37.53,37.63,213965.0,37.78,37.82,37.53,37.63,213965.0
2022-08-09 10:30:00,37.61,37.69,37.48,37.5,170485.0,37.61,37.69,37.48,37.5,170485.0
2022-08-09 10:40:00,37.5,37.6,37.45,37.58,145766.0,37.5,37.6,37.45,37.58,145766.0
2022-08-09 10:50:00,37.58,37.62,37.51,37.55,125559.0,37.58,37.62,37.51,37.55,125559.0
2022-08-09 11:00:00,37.54,37.55,37.35,37.45,152825.0,37.54,37.55,37.35,37.45,152825.0
2022-08-09 11:10:00,37.43,37.53,37.35,37.53,185823.0,37.43,37.53,37.35,37.53,185823.0
2022-08-09 11:20:00,37.54,37.55,37.45,37.5,102364.0,37.54,37.55,37.45,37.5,102364.0
2022-08-09 11:30:00,37.5,37.53,37.4,37.44,86918.0,37.5,37.53,37.4,37.44,86918.0
2022-08-09 11:40:00,37.44,37.49,37.34,37.36,101607.0,37.44,37.49,37.34,37.36,101607.0
2022-08-09 11:50:00,37.35,37.38,37.29,37.31,143358.0,37.35,37.38,37.29,37.31,143358.0
2022-08-09 12:00:00,37.31,37.36,37.24,37.31,112128.0,37.31,37.36,37.24,37.31,112128.0
2022-08-09 12:10:00,37.3,37.35,37.26,37.31,81314.0,37.3,37.35,37.26,37.31,81314.0
2022-08-09 12:20:00,37.32,37.38,37.27,37.28,78885.0,37.32,37.38,37.27,37.28,78885.0
2022-08-09 12:30:00,37.27,37.4,37.25,37.38,57906.0,37.27,37.4,37.25,37.38,57906.0
2022-08-09 12:40:00,37.38,37.39,37.29,37.37,73090.0,37.38,37.39,37.29,37.37,73090.0
2022-08-09 12:50:00,37.36,37.4,37.34,37.39,90490.0,37.36,37.4,37.34,37.39,90490.0
2022-08-09 13:00:00,37.38,37.4,37.29,37.32,79902.0,37.38,37.4,37.29,37.32,79902.0
2022-08-09 13:10:00,37.33,37.39,37.25,37.38,102719.0,37.33,37.39,37.25,37.38,102719.0
2022-08-09 13:20:00,37.38,37.4,37.31,37.35,44734.0,37.38,37.4,37.31,37.35,44734.0
2022-08-09 13:30:00,37.35,37.35,37.28,37.31,48548.0,37.35,37.35,37.28,37.31,48548.0
2022-08-09 13:40:00,37.3,37.37,37.25,37.36,84377.0,37.3,37.37,37.25,37.36,84377.0
2022-08-09 13:50:00,37.36,37.48,37.33,37.46,90398.0,37.36,37.48,37.33,37.46,90398.0
2022-08-09 14:00:00,37.46,37.51,37.38,37.42,83978.0,37.46,37.51,37.38,37.42,83978.0
2022-08-09 14:10:00,37.42,37.45,37.33,37.34,50651.0,37.42,37.45,37.33,37.34,50651.0
2022-08-09 14:20:00,37.33,37.4,37.32,37.36,76182.0,37.33,37.4,37.32,37.36,76182.0
2022-08-09 14:30:00,37.35,37.41,37.32,37.39,61842.0,37.35,37.41,37.32,37.39,61842.0
2022-08-09 14:40:00,37.38,37.43,37.36,37.41,56850.0,37.38,37.43,37.36,37.41,56850.0
2022-08-09 14:50:00,37.41,37.48,37.38,37.45,155463.0,37.41,37.48,37.38,37.45,155463.0
2022-08-09 15:00:00,37.45,37.47,37.33,37.38,80022.0,37.45,37.47,37.33,37.38,80022.0
2022-08-09 15:10:00,37.38,37.44,37.35,37.43,79231.0,37.38,37.44,37.35,37.43,79231.0
2022-08-09 15:20:00,37.43,37.51,37.41,37.47,97775.0,37.43,37.51,37.41,37.47,97775.0
2022-08-09 15:30:00,37.46,37.58,37.42,37.53,166606.0,37.46,37.58,37.42,37.53,166606.0
2022-08-09 15:40:00,37.53,37.7,37.51,37.68,331713.0,37.53,37.7,37.51,37.68,331713.0
2022-08-09 15:50:00,37.69,37.86,37.68,37.8,934996.0,37.69,37.86,37.68,37.8,934996.0
2022-08-10 09:30:00,38.84,39.18,38.68,39.07,743011.0,38.84,39.18,38.68,39.07,743011.0
2022-08-10 09:40:00,39.09,39.44,38.96,39.32,609583.0,39.09,39.44,38.96,39.32,609583.0
2022-08-10 09:50:00,39.32,39.38,38.65,38.78,341385.0,39.32,39.38,38.65,38.78,341385.0
2022-08-10 10:00:00,38.78,39.08,38.78,38.86,238710.0,38.78,39.08,38.78,38.86,238710.0
2022-08-10 10:10:00,38.89,39.02,38.77,38.8,213654.0,38.89,39.02,38.77,38.8,213654.0
2022-08-10 10:20:00,38.8,39.0,38.63,39.0,146662.0,38.8,39.0,38.63,39.0,146662.0
2022-08-10 10:30:00,38.98,39.21,38.93,39.12,147671.0,38.98,39.21,38.93,39.12,147671.0
2022-08-10 10:40:00,39.11,39.35,39.11,39.31,250135.0,39.11,39.35,39.11,39.31,250135.0
2022-08-10 10:50:00,39.31,39.43,39.27,39.41,127415.0,39.31,39.43,39.27,39.41,127415.0
2022-08-10 11:00:00,39.42,39.55,39.36,39.43,218005.0,39.42,39.55,39.36,39.43,218005.0
2022-08-10 11:10:00,39.42,39.44,39.23,39.29,161000.0,39.42,39.44,39.23,39.29,161000.0
2022-08-10 11:20:00,39.3,39.39,39.28,39.34,184111.0,39.3,39.39,39.28,39.34,184111.0
2022-08-10 11:30:00,39.34,39.35,39.18,39.22,123895.0,39.34,39.35,39.18,39.22,123895.0
2022-08-10 11:40:00,39.21,39.3,39.19,39.29,69582.0,39.21,39.3,39.19,39.29,69582.0
2022-08-10 11:50:00,39.3,39.32,39.24,39.29,77673.0,39.3,39.32,39.24,39.29,77673.0
2022-08-10 12:00:00,39.29,39.33,39.26,39.27,86307.0,39.29,39.33,39.26,39.27,86307.0
2022-08-10 12:10:00,39.27,39.32,39.06,39.06,108681.0,39.27,39.32,39.06,39.06,108681.0
2022-08-10 12:20:00,39.06,39.15,39.04,39.13,92288.0,39.06,39.15,39.04,39.13,92288.0
2022-08-10 12:30:00,39.13,39.19,39.09,39.14,86927.0,39.13,39.19,39.09,39.14,86927.0
2022-08-10 12:40:00,39.14,39.21,39.1,39.14,54180.0,39.14,39.21,39.1,39.14,54180.0
2022-08-10 12:50:00,39.15,39.19,39.1,39.19,46765.0,39.15,39.19,39.1,39.19,46765.0
2022-08-10 13:00:00,39.18,39.26,39.12,39.25,60998.0,39.18,39.26,39.12,39.25,60998.0
2022-08-10 13:10:00,39.26,39.28,39.21,39.25,48033.0,39.26,39.28,39.21,39.25,48033.0
2022-08-10 13:20:00,39.25,39.27,39.19,39.19,77583.0,39.25,39.27,39.19,39.19,77583.0
2022-08-10 13:30:00,39.2,39.24,39.13,39.2,46729.0,39.2,39.24,39.13,39.2,46729.0
2022-08-10 13:40:00,39.2,39.32,39.18,39.32,106325.0,39.2,39.32,39.18,39.32,106325.0
2022-08-10 13:50:00,39.32,39.33,39.18,39.22,93700.0,39.32,39.33,39.18,39.22,93700.0
2022-08-10 14:00:00,39.23,39.28,39.11,39.14,105415.0,39.23,39.28,39.11,39.14,105415.0
2022-08-10 14:10:00,39.12,39.19,39.07,39.12,84858.0,39.12,39.19,39.07,39.12,84858.0
2022-08-10 14:20:00,39.12,39.16,39.08,39.09,54189.0,39.12,39.16,39.08,39.09,54189.0
2022-08-10 14:30:00,39.08,39.12,38.99,39.0,131146.0,39.08,39.12,38.99,39.0,131146.0
2022-08-10 14:40:00,39.0,39.03,38.87,38.89,123801.0,39.0,39.03,38.87,38.89,123801.0
2022-08-10 14:50:00,38.89,38.93,38.83,38.88,273485.0,38.89,38.93,38.83,38.88,273485.0
2022-08-10 15:00:00,38.88,38.92,38.8,38.83,119708.0,38.88,38.92,38.8,38.83,119708.0
2022-08-10 15:10:00,38.83,38.85,38.76,38.78,143958.0,38.83,38.85,38.76,38.78,143958.0
2022-08-10 15:20:00,38.78,38.86,38.74,38.75,190605.0,38.78,38.86,38.74,38.75,190605.0
2022-08-10 15:30:00,38.75,38.78,38.7,38.75,166997.0,38.75,38.78,38.7,38.75,166997.0
2022-08-10 15:40:00,38.75,38.76,38.61,38.67,261798.0,38.75,38.76,38.61,38.67,261798.0
2022-08-10 15:50:00,38.67,38.72,38.64,38.68,615050.0,38.67,38.72,38.64,38.68,615050.0
2022-08-11 09:30:00,39.46,39.73,39.13,39.39,560149.0,39.46,39.73,39.13,39.39,560149.0
2022-08-11 09:40:00,39.4,39.54,39.15,39.48,366852.0,39.4,39.54,39.15,39.48,366852.0
2022-08-11 09:50:00,39.48,39.61,39.4,39.51,289018.0,39.48,39.61,39.4,39.51,289018.0
2022-08-11 10:00:00,39.52,39.82,39.45,39.81,436511.0,39.52,39.82,39.45,39.81,436511.0
2022-08-11 10:10:00,39.81,39.86,39.7,39.77,233368.0,39.81,39.86,39.7,39.77,233368.0
2022-08-11 10:20:00,39.79,39.8,39.51,39.57,177872.0,39.79,39.8,39.51,39.57,177872.0
2022-08-11 10:30:00,39.58,39.77,39.56,39.57,174356.0,39.58,39.77,39.56,39.57,174356.0
2022-08-11 10:40:00,39.57,39.58,39.28,39.32,197535.0,39.57,39.58,39.28,39.32,197535.0
2022-08-11 10:50:00,39.32,39.43,39.29,39.39,146702.0,39.32,39.43,39.29,39.39,146702.0
2022-08-11 11:00:00,39.38,39.39,39.06,39.1,139546.0,39.38,39.39,39.06,39.1,139546.0
2022-08-11 11:10:00,39.1,39.23,39.03,39.05,155938.0,39.1,39.23,39.03,39.05,155938.0
2022-08-11 11:20:00,39.04,39.15,39.04,39.12,171185.0,39.04,39.15,39.04,39.12,171185.0
2022-08-11 11:30:00,39.12,39.16,38.99,39.07,154296.0,39.12,39.16,38.99,39.07,154296.0
2022-08-11 11:40:00,39.08,39.23,39.07,39.13,166479.0,39.08,39.23,39.07,39.13,166479.0
2022-08-11 11:50:00,39.13,39.13,38.89,38.89,114054.0,39.13,39.13,38.89,38.89,114054.0
2022-08-11 12:00:00,38.9,39.01,38.86,38.86,68398.0,38.9,39.01,38.86,38.86,68398.0
2022-08-11 12:10:00,38.86,38.86,38.71,38.76,218240.0,38.86,38.86,38.71,38.76,218240.0
2022-08-11 12:20:00,38.76,38.94,38.71,38.94,73035.0,38.76,38.94,38.71,38.94,73035.0
2022-08-11 12:30:00,38.94,39.1,38.93,39.05,198763.0,38.94,39.1,38.93,39.05,198763.0
2022-08-11 12:40:00,39.04,39.06,38.77,38.84,189086.0,39.04,39.06,38.77,38.84,189086.0
2022-08-11 12:50:00,38.84,38.99,38.82,38.95,64023.0,38.84,38.99,38.82,38.95,64023.0
2022-08-11 13:00:00,38.94,38.95,38.82,38.83,111007.0,38.94,38.95,38.82,38.83,111007.0
2022-08-11 13:10:00,38.83,38.94,38.81,38.9,112152.0,38.83,38.94,38.81,38.9,112152.0
2022-08-11 13:20:00,38.9,38.94,38.86,38.91,85839.0,38.9,38.94,38.86,38.91,85839.0
2022-08-11 13:30:00,38.9,38.91,38.78,38.84,87122.0,38.9,38.91,38.78,38.84,87122.0
2022-08-11 13:40:00,38.84,38.93,38.82,38.85,88317.0,38.84,38.93,38.82,38.85,88317.0
2022-08-11 13:50:00,38.85,38.88,38.8,38.87,89469.0,38.85,38.88,38.8,38.87,89469.0
2022-08-11 14:00:00,38.87,38.88,38.75,38.77,96249.0,38.87,38.88,38.75,38.77,96249.0
2022-08-11 14:10:00,38.78,38.96,38.75,38.95,111861.0,38.78,38.96,38.75,38.95,111861.0
2022-08-11 14:20:00,38.94,38.95,38.86,38.87,105394.0,38.94,38.95,38.86,38.87,105394.0
2022-08-11 14:30:00,38.86,38.86,38.75,38.82,130985.0,38.86,38.86,38.75,38.82,130985.0
2022-08-11 14:40:00,38.82,38.84,38.75,38.77,49900.0,38.82,38.84,38.75,38.77,49900.0
2022-08-11 14:50:00,38.76,38.76,38.63,38.71,115745.0,38.76,38.76,38.63,38.71,115745.0
2022-08-11 15:00:00,38.71,38.74,38.66,38.73,91381.0,38.71,38.74,38.66,38.73,91381.0
2022-08-11 15:10:00,38.72,38.73,38.58,38.64,83133.0,38.72,38.73,38.58,38.64,83133.0
2022-08-11 15:20:00,38.63,38.65,38.59,38.63,157259.0,38.63,38.65,38.59,38.63,157259.0
2022-08-11 15:30:00,38.63,38.67,38.56,38.61,275805.0,38.63,38.67,38.56,38.61,275805.0
2022-08-11 15:40:00,38.62,38.64,38.49,38.56,232468.0,38.62,38.64,38.49,38.56,232468.0
2022-08-11 15:50:00,38.55,38.71,38.53,38.68,460181.0,38.55,38.71,38.53,38.68,460181.0
2022-08-12 09:30:00,39.09,39.29,38.96,39.25,519172.0,39.09,39.29,38.96,39.25,519172.0
2022-08-12 09:40:00,39.25,39.42,39.21,39.21,336757.0,39.25,39.42,39.21,39.21,336757.0
2022-08-12 09:50:00,39.2,39.32,39.03,39.05,276417.0,39.2,39.32,39.03,39.05,276417.0
2022-08-12 10:00:00,39.05,39.06,38.85,38.92,227242.0,39.05,39.06,38.85,38.92,227242.0
2022-08-12 10:10:00,38.91,39.08,38.88,38.97,144787.0,38.91,39.08,38.88,38.97,144787.0
2022-08-12 10:20:00,38.97,39.0,38.88,38.96,153848.0,38.97,39.0,38.88,38.96,153848.0
2022-08-12 10:30:00,38.96,39.0,38.67,38.73,133831.0,38.96,39.0,38.67,38.73,133831.0
2022-08-12 10:40:00,38.73,38.8,38.71,38.8,95399.0,38.73,38.8,38.71,38.8,95399.0
2022-08-12 10:50:00,38.79,38.93,38.78,38.89,149572.0,38.79,38.93,38.78,38.89,149572.0
2022-08-12 11:00:00,38.88,39.02,38.87,38.95,111485.0,38.88,39.02,38.87,38.95,111485.0
2022-08-12 11:10:00,38.94,38.99,38.85,38.95,68067.0,38.94,38.99,38.85,38.95,68067.0
2022-08-12 11:20:00,38.95,39.05,38.95,38.99,100072.0,38.95,39.05,38.95,38.99,100072.0
2022-08-12 11:30:00,39.01,39.06,38.91,39.04,135270.0,39.01,39.06,38.91,39.04,135270.0
2022-08-12 11:40:00,39.04,39.2,38.97,39.18,112684.0,39.04,39.2,38.97,39.18,112684.0
2022-08-12 11:50:00,39.19,39.24,39.14,39.16,152763.0,39.19,39.24,39.14,39.16,152763.0
2022-08-12 12:00:00,39.16,39.25,39.14,39.19,140296.0,39.16,39.25,39.14,39.19,140296.0
2022-08-12 12:10:00,39.19,39.23,39.15,39.18,143302.0,39.19,39.23,39.15,39.18,143302.0
2022-08-12 12:20:00,39.18,39.26,39.17,39.19,80931.0,39.18,39.26,39.17,39.19,80931.0
2022-08-12 12:30:00,39.19,39.26,39.17,39.23,96629.0,39.19,39.26,39.17,39.23,96629.0
2022-08-12 12:40:00,39.23,39.26,39.19,39.21,128882.0,39.23,39.26,39.19,39.21,128882.0
2022-08-12 12:50:00,39.21,39.21,39.11,39.13,72607.0,39.21,39.21,39.11,39.13,72607.0
2022-08-12 13:00:00,39.14,39.22,39.11,39.21,73307.0,39.14,39.22,39.11,39.21,73307.0
2022-08-12 13:10:00,39.21,39.24,39.19,39.2,37651.0,39.21,39.24,39.19,39.2,37651.0
2022-08-12 13:20:00,39.21,39.26,39.2,39.25,111150.0,39.21,39.26,39.2,39.25,111150.0
2022-08-12 13:30:00,39.26,39.28,39.21,39.23,38776.0,39.26,39.28,39.21,39.23,38776.0
2022-08-12 13:40:00,39.23,39.35,39.22,39.31,71255.0,39.23,39.35,39.22,39.31,71255.0
2022-08-12 13:50:00,39.32,39.4,39.29,39.3,74222.0,39.32,39.4,39.29,39.3,74222.0
2022-08-12 14:00:00,39.3,39.34,39.29,39.34,72461.0,39.3,39.34,39.29,39.34,72461.0
2022-08-12 14:10:00,39.34,39.42,39.29,39.39,139465.0,39.34,39.42,39.29,39.39,139465.0
2022-08-12 14:20:00,39.4,39.43,39.36,39.39,72137.0,39.4,39.43,39.36,39.39,72137.0
2022-08-12 14:30:00,39.4,39.49,39.39,39.43,122709.0,39.4,39.49,39.39,39.43,122709.0
2022-08-12 14:40:00,39.43,39.49,39.38,39.42,161279.0,39.43,39.49,39.38,39.42,161279.0
2022-08-12 14:50:00,39.42,39.46,39.34,39.38,68965.0,39.42,39.46,39.34,39.38,68965.0
2022-08-12 15:00:00,39.37,39.37,39.26,39.28,105287.0,39.37,39.37,39.26,39.28,105287.0
2022-08-12 15:10:00,39.28,39.35,39.27,39.3,114806.0,39.28,39.35,39.27,39.3,114806.0
2022-08-12 15:20:00,39.3,39.31,39.27,39.28,74887.0,39.3,39.31,39.27,39.28,74887.0
2022-08-12 15:30:00,39.28,39.3,39.22,39.26,100022.0,39.28,39.3,39.22,39.26,100022.0
2022-08-12 15:40:00,39.27,39.32,39.19,39.24,346023.0,39.27,39.32,39.19,39.24,346023.0
2022-08-12 15:50:00,39.24,39.35,39.22,39.35,410774.0,39.24,39.35,39.22,39.35,410774.0
2022-08-15 09:30:00,39.42,40.03,39.4,39.89,908920.0,39.42,40.03,39.4,39.89,908920.0
2022-08-15 09:40:00,39.89,40.09,39.77,39.85,452186.0,39.89,40.09,39.77,39.85,452186.0
2022-08-15 09:50:00,39.86,40.08,39.8,40.0,264011.0,39.86,40.08,39.8,40.0,264011.0
2022-08-15 10:00:00,40.01,40.14,39.95,40.01,175015.0,40.01,40.14,39.95,40.01,175015.0
2022-08-15 10:10:00,40.01,40.03,39.87,39.95,145442.0,40.01,40.03,39.87,39.95,145442.0
2022-08-15 10:20:00,39.92,39.92,39.74,39.75,228333.0,39.92,39.92,39.74,39.75,228333.0
2022-08-15 10:30:00,39.76,40.03,39.71,39.93,215582.0,39.76,40.03,39.71,39.93,215582.0
2022-08-15 10:40:00,39.94,40.02,39.79,39.8,97269.0,39.94,40.02,39.79,39.8,97269.0
2022-08-15 10:50:00,39.79,39.9,39.74,39.87,179315.0,39.79,39.9,39.74,39.87,179315.0
2022-08-15 11:00:00,39.86,39.92,39.82,39.86,80290.0,39.86,39.92,39.82,39.86,80290.0
2022-08-15 11:10:00,39.86,39.86,39.74,39.79,68017.0,39.86,39.86,39.74,39.79,68017.0
2022-08-15 11:20:00,39.79,39.91,39.78,39.84,60339.0,39.79,39.91,39.78,39.84,60339.0
2022-08-15 11:30:00,39.86,40.03,39.82,40.03,120251.0,39.86,40.03,39.82,40.03,120251.0
2022-08-15 11:40:00,40.01,40.24,40.0,40.21,170001.0,40.01,40.24,40.0,40.21,170001.0
2022-08-15 11:50:00,40.21,40.32,40.18,40.19,180754.0,40.21,40.32,40.18,40.19,180754.0
2022-08-15 12:00:00,40.19,40.21,40.05,40.16,164116.0,40.19,40.21,40.05,40.16,164116.0
2022-08-15 12:10:00,40.15,40.24,40.12,40.21,80035.0,40.15,40.24,40.12,40.21,80035.0
2022-08-15 12:20:00,40.2,40.22,40.13,40.19,49001.0,40.2,40.22,40.13,40.19,49001.0
2022-08-15 12:30:00,40.18,40.26,40.13,40.15,113851.0,40.18,40.26,40.13,40.15,113851.0
2022-08-15 12:40:00,40.15,40.16,40.05,40.09,82944.0,40.15,40.16,40.05,40.09,82944.0
2022-08-15 12:50:00,40.08,40.18,40.04,40.14,41500.0,40.08,40.18,40.04,40.14,41500.0
2022-08-15 13:00:00,40.13,40.16,40.06,40.1,69360.0,40.13,40.16,40.06,40.1,69360.0
2022-08-15 13:10:00,40.1,40.17,40.07,40.09,58486.0,40.1,40.17,40.07,40.09,58486.0
2022-08-15 13:20:00,40.09,40.13,40.04,40.07,49591.0,40.09,40.13,40.04,40.07,49591.0
2022-08-15 13:30:00,40.08,40.13,40.01,40.02,52945.0,40.08,40.13,40.01,40.02,52945.0
2022-08-15 13:40:00,40.02,40.03,39.93,39.98,83123.0,40.02,40.03,39.93,39.98,83123.0
2022-08-15 13:50:00,39.98,40.0,39.96,39.98,41189.0,39.98,40.0,39.96,39.98,41189.0
2022-08-15 14:00:00,39.98,40.0,39.87,39.88,97884.0,39.98,40.0,39.87,39.88,97884.0
2022-08-15 14:10:00,39.88,39.92,39.8,39.84,118672.0,39.88,39.92,39.8,39.84,118672.0
2022-08-15 14:20:00,39.84,39.89,39.79,39.89,113896.0,39.84,39.89,39.79,39.89,113896.0
2022-08-15 14:30:00,39.89,39.94,39.85,39.91,47504.0,39.89,39.94,39.85,39.91,47504.0
2022-08-15 14:40:00,39.91,39.94,39.89,39.91,39577.0,39.91,39.94,39.89,39.91,39577.0
2022-08-15 14:50:00,39.91,39.91,39.77,39.79,121424.0,39.91,39.91,39.77,39.79,121424.0
2022-08-15 15:00:00,39.79,39.8,39.71,39.73,93135.0,39.79,39.8,39.71,39.73,93135.0
2022-08-15 15:10:00,39.72,39.9,39.72,39.89,121842.0,39.72,39.9,39.72,39.89,121842.0
2022-08-15 15:20:00,39.9,39.99,39.9,39.93,128655.0,39.9,39.99,39.9,39.93,128655.0
2022-08-15 15:30:00,39.93,40.0,39.87,39.89,212823.0,39.93,40.0,39.87,39.89,212823.0
2022-08-15 15:40:00,39.89,39.89,39.84,39.88,161245.0,39.89,39.89,39.84,39.88,161245.0
2022-08-15 15:50:00,39.88,39.9,39.8,39.85,461879.0,39.88,39.9,39.8,39.85,461879.0
2022-08-16 09:30:00,39.79,39.86,39.58,39.66,326908.0,39.79,39.86,39.58,39.66,326908.0
2022-08-16 09:40:00,39.65,39.7,39.44,39.48,269071.0,39.65,39.7,39.44,39.48,269071.0
2022-08-16 09:50:00,39.47,39.77,39.45,39.72,165162.0,39.47,39.77,39.45,39.72,165162.0
2022-08-16 10:00:00,39.72,39.75,39.53,39.65,186589.0,39.72,39.75,39.53,39.65,186589.0
2022-08-16 10:10:00,39.64,39.88,39.63,39.77,197490.0,39.64,39.88,39.63,39.77,197490.0
2022-08-16 10:20:00,39.76,39.78,39.61,39.64,144504.0,39.76,39.78,39.61,39.64,144504.0
2022-08-16 10:30:00,39.63,39.63,39.49,39.54,178932.0,39.63,39.63,39.49,39.54,178932.0
2022-08-16 10:40:00,39.52,39.82,39.52,39.77,166237.0,39.52,39.82,39.52,39.77,166237.0
2022-08-16 10:50:00,39.77,39.85,39.71,39.71,105011.0,39.77,39.85,39.71,39.71,105011.0
2022-08-16 11:00:00,39.71,39.84,39.66,39.81,113589.0,39.71,39.84,39.66,39.81,113589.0
2022-08-16 11:10:00,39.81,40.04,39.8,40.02,148675.0,39.81,40.04,39.8,40.02,148675.0
2022-08-16 11:20:00,40.02,40.04,39.91,40.01,95048.0,40.02,40.04,39.91,40.01,95048.0
2022-08-16 11:30:00,40.0,40.07,39.93,40.01,94701.0,40.0,40.07,39.93,40.01,94701.0
2022-08-16 11:40:00,40.0,40.15,39.97,40.09,142438.0,40.0,40.15,39.97,40.09,142438.0
2022-08-16 11:50:00,40.1,40.26,40.08,40.24,115391.0,40.1,40.26,40.08,40.24,115391.0
2022-08-16 12:00:00,40.23,40.43,40.23,40.29,129558.0,40.23,40.43,40.23,40.29,129558.0
2022-08-16 12:10:00,40.3,40.49,40.23,40.48,135568.0,40.3,40.49,40.23,40.48,135568.0
2022-08-16 12:20:00,40.48,40.48,40.33,40.35,85615.0,40.48,40.48,40.33,40.35,85615.0
2022-08-16 12:30:00,40.34,40.35,40.2,40.21,125581.0,40.34,40.35,40.2,40.21,125581.0
2022-08-16 12:40:00,40.21,40.28,40.15,40.27,88921.0,40.21,40.28,40.15,40.27,88921.0
2022-08-16 12:50:00,40.27,40.29,40.2,40.22,47115.0,40.27,40.29,40.2,40.22,47115.0
2022-08-16 13:00:00,40.22,40.32,40.19,40.31,64794.0,40.22,40.32,40.19,40.31,64794.0
2022-08-16 13:10:00,40.31,40.4,40.28,40.39,89221.0,40.31,40.4,40.28,40.39,89221.0
2022-08-16 13:20:00,40.38,40.48,40.37,40.46,76812.0,40.38,40.48,40.37,40.46,76812.0
2022-08-16 13:30:00,40.45,40.56,40.45,40.54,138411.0,40.45,40.56,40.45,40.54,138411.0
2022-08-16 13:40:00,40.54,40.68,40.54,40.67,157339.0,40.54,40.68,40.54,40.67,157339.0
2022-08-16 13:50:00,40.67,40.77,40.67,40.76,104298.0,40.67,40.77,40.67,40.76,104298.0
2022-08-16 14:00:00,40.76,40.77,40.57,40.58,136806.0,40.76,40.77,40.57,40.58,136806.0
2022-08-16 14:10:00,40.57,40.62,40.5,40.53,124791.0,40.57,40.62,40.5,40.53,124791.0
2022-08-16 14:20:00,40.54,40.59,40.5,40.54,82776.0,40.54,40.59,40.5,40.54,82776.0
2022-08-16 14:30:00,40.53,40.6,40.35,40.38,162392.0,40.53,40.6,40.35,40.38,162392.0
2022-08-16 14:40:00,40.37,40.39,40.09,40.15,203439.0,40.37,40.39,40.09,40.15,203439.0
2022-08-16 14:50:00,40.16,40.29,40.12,40.27,107127.0,40.16,40.29,40.12,40.27,107127.0
2022-08-16 15:00:00,40.27,40.33,40.18,40.27,92935.0,40.27,40.33,40.18,40.27,92935.0
2022-08-16 15:10:00,40.27,40.3,40.22,40.26,64001.0,40.27,40.3,40.22,40.26,64001.0
2022-08-16 15:20:00,40.27,40.37,40.24,40.33,86771.0,40.27,40.37,40.24,40.33,86771.0
2022-08-16 15:30:00,40.33,40.38,40.29,40.33,90698.0,40.33,40.38,40.29,40.33,90698.0
2022-08-16 15:40:00,40.33,40.43,40.3,40.39,122998.0,40.33,40.43,40.3,40.39,122998.0
2022-08-16 15:50:00,40.38,40.4,40.26,40.29,342122.0,40.38,40.4,40.26,40.29,342122.0
2022-08-17 09:30:00,39.57,39.69,39.35,39.39,507052.0,39.57,39.69,39.35,39.39,507052.0
2022-08-17 09:40:00,39.4,39.56,39.31,39.46,204360.0,39.4,39.56,39.31,39.46,204360.0
2022-08-17 09:50:00,39.46,39.49,39.27,39.44,181620.0,39.46,39.49,39.27,39.44,181620.0
2022-08-17 10:00:00,39.45,39.53,39.27,39.4,181103.0,39.45,39.53,39.27,39.4,181103.0
2022-08-17 10:10:00,39.39,39.52,39.28,39.3,165195.0,39.39,39.52,39.28,39.3,165195.0
2022-08-17 10:20:00,39.3,39.43,39.26,39.32,137664.0,39.3,39.43,39.26,39.32,137664.0
2022-08-17 10:30:00,39.32,39.32,39.07,39.15,180943.0,39.32,39.32,39.07,39.15,180943.0
2022-08-17 10:40:00,39.14,39.24,39.13,39.15,109074.0,39.14,39.24,39.13,39.15,109074.0
2022-08-17 10:50:00,39.14,39.17,39.03,39.08,81024.0,39.14,39.17,39.03,39.08,81024.0
2022-08-17 11:00:00,39.09,39.17,39.06,39.16,100888.0,39.09,39.17,39.06,39.16,100888.0
2022-08-17 11:10:00,39.15,39.16,38.92,38.97,185377.0,39.15,39.16,38.92,38.97,185377.0
2022-08-17 11:20:00,38.98,39.02,38.7,38.76,224422.0,38.98,39.02,38.7,38.76,224422.0
2022-08-17 11:30:00,38.77,38.82,38.59,38.61,246567.0,38.77,38.82,38.59,38.61,246567.0
2022-08-17 11:40:00,38.61,38.65,38.47,38.52,199233.0,38.61,38.65,38.47,38.52,199233.0
2022-08-17 11:50:00,38.53,38.57,38.42,38.46,172483.0,38.53,38.57,38.42,38.46,172483.0
2022-08-17 12:00:00,38.46,38.6,38.46,38.51,110724.0,38.46,38.6,38.46,38.51,110724.0
2022-08-17 12:10:00,38.5,38.55,38.44,38.48,60260.0,38.5,38.55,38.44,38.48,60260.0
2022-08-17 12:20:00,38.48,38.68,38.48,38.68,195255.0,38.48,38.68,38.48,38.68,195255.0
2022-08-17 12:30:00,38.68,38.79,38.65,38.72,97510.0,38.68,38.79,38.65,38.72,97510.0
2022-08-17 12:40:00,38.72,38.73,38.66,38.71,97983.0,38.72,38.73,38.66,38.71,97983.0
2022-08-17 12:50:00,38.71,38.8,38.69,38.77,93781.0,38.71,38.8,38.69,38.77,93781.0
2022-08-17 13:00:00,38.77,38.89,38.73,38.87,125123.0,38.77,38.89,38.73,38.87,125123.0
2022-08-17 13:10:00,38.87,38.99,38.87,38.94,103304.0,38.87,38.99,38.87,38.94,103304.0
2022-08-17 13:20:00,38.94,39.13,38.92,39.12,105809.0,38.94,39.13,38.92,39.12,105809.0
2022-08-17 13:30:00,39.12,39.14,39.03,39.12,128022.0,39.12,39.14,39.03,39.12,128022.0
2022-08-17 13:40:00,39.11,39.17,39.06,39.16,107835.0,39.11,39.17,39.06,39.16,107835.0
2022-08-17 13:50:00,39.16,39.2,39.09,39.16,85725.0,39.16,39.2,39.09,39.16,85725.0
2022-08-17 14:00:00,39.16,39.42,39.12,39.35,247985.0,39.16,39.42,39.12,39.35,247985.0
2022-08-17 14:10:00,39.35,39.52,39.32,39.45,210798.0,39.35,39.52,39.32,39.45,210798.0
2022-08-17 14:20:00,39.45,39.46,39.3,39.41,147597.0,39.45,39.46,39.3,39.41,147597.0
2022-08-17 14:30:00,39.42,39.53,39.37,39.52,136773.0,39.42,39.53,39.37,39.52,136773.0
2022-08-17 14:40:00,39.52,39.52,39.27,39.33,170726.0,39.52,39.52,39.27,39.33,170726.0
2022-08-17 14:50:00,39.32,39.33,39.17,39.18,135944.0,39.32,39.33,39.17,39.18,135944.0
2022-08-17 15:00:00,39.18,39.29,39.14,39.15,155614.0,39.18,39.29,39.14,39.15,155614.0
2022-08-17 15:10:00,39.14,39.16,38.99,39.05,216017.0,39.14,39.16,38.99,39.05,216017.0
2022-08-17 15:20:00,39.04,39.14,39.01,39.05,194043.0,39.04,39.14,39.01,39.05,194043.0
2022-08-17 15:30:00,39.04,39.06,38.95,39.04,213758.0,39.04,39.06,38.95,39.04,213758.0
2022-08-17 15:40:00,39.04,39.08,38.92,38.97,221470.0,39.04,39.08,38.92,38.97,221470.0
2022-08-17 15:50:00,38.97,39.0,38.88,38.96,559474.0,38.97,39.0,38.88,38.96,559474.0
2022-08-18 09:30:00,38.96,39.03,38.52,38.82,294473.0,38.96,39.03,38.52,38.82,294473.0
2022-08-18 09:40:00,38.82,38.84,38.41,38.52,184555.0,38.82,38.84,38.41,38.52,184555.0
2022-08-18 09:50:00,38.52,38.66,38.5,38.62,167456.0,38.52,38.66,38.5,38.62,167456.0
2022-08-18 10:00:00,38.61,38.61,38.38,38.48,167285.0,38.61,38.61,38.38,38.48,167285.0
2022-08-18 10:10:00,38.5,38.62,38.48,38.6,96256.0,38.5,38.62,38.48,38.6,96256.0
2022-08-18 10:20:00,38.59,38.72,38.58,38.66,109327.0,38.59,38.72,38.58,38.66,109327.0
2022-08-18 10:30:00,38.65,38.74,38.58,38.73,127332.0,38.65,38.74,38.58,38.73,127332.0
2022-08-18 10:40:00,38.73,38.91,38.71,38.9,98751.0,38.73,38.91,38.71,38.9,98751.0
2022-08-18 10:50:00,38.9,38.91,38.76,38.8,97196.0,38.9,38.91,38.76,38.8,97196.0
2022-08-18 11:00:00,38.8,38.87,38.74,38.77,95073.0,38.8,38.87,38.74,38.77,95073.0
2022-08-18 11:10:00,38.78,38.83,38.73,38.73,97331.0,38.78,38.83,38.73,38.73,97331.0
2022-08-18 11:20:00,38.74,38.8,38.65,38.75,103524.0,38.74,38.8,38.65,38.75,103524.0
2022-08-18 11:30:00,38.75,38.9,38.73,38.87,136748.0,38.75,38.9,38.73,38.87,136748.0
2022-08-18 11:40:00,38.88,38.96,38.85,38.91,139147.0,38.88,38.96,38.85,38.91,139147.0
2022-08-18 11:50:00,38.91,38.93,38.86,38.91,54758.0,38.91,38.93,38.86,38.91,54758.0
2022-08-18 12:00:00,38.91,38.97,38.87,38.9,63670.0,38.91,38.97,38.87,38.9,63670.0
2022-08-18 12:10:00,38.88,38.94,38.82,38.94,138930.0,38.88,38.94,38.82,38.94,138930.0
2022-08-18 12:20:00,38.93,38.94,38.8,38.8,152442.0,38.93,38.94,38.8,38.8,152442.0
2022-08-18 12:30:00,38.8,38.81,38.59,38.6,167577.0,38.8,38.81,38.59,38.6,167577.0
2022-08-18 12:40:00,38.59,38.6,38.47,38.56,221675.0,38.59,38.6,38.47,38.56,221675.0
2022-08-18 12:50:00,38.56,38.64,38.54,38.62,88146.0,38.56,38.64,38.54,38.62,88146.0
2022-08-18 13:00:00,38.62,38.71,38.57,38.7,115120.0,38.62,38.71,38.57,38.7,115120.0
2022-08-18 13:10:00,38.7,38.7,38.57,38.66,160348.0,38.7,38.7,38.57,38.66,160348.0
2022-08-18 13:20:00,38.66,38.73,38.64,38.73,98079.0,38.66,38.73,38.64,38.73,98079.0
2022-08-18 13:30:00,38.73,38.77,38.66,38.76,91843.0,38.73,38.77,38.66,38.76,91843.0
2022-08-18 13:40:00,38.76,38.8,38.71,38.75,120242.0,38.76,38.8,38.71,38.75,120242.0
2022-08-18 13:50:00,38.75,38.79,38.72,38.75,59145.0,38.75,38.79,38.72,38.75,59145.0
2022-08-18 14:00:00,38.75,38.88,38.71,38.88,128145.0,38.75,38.88,38.71,38.88,128145.0
2022-08-18 14:10:00,38.88,38.91,38.82,38.89,92124.0,38.88,38.91,38.82,38.89,92124.0
2022-08-18 14:20:00,38.9,38.91,38.83,38.86,66441.0,38.9,38.91,38.83,38.86,66441.0
2022-08-18 14:30:00,38.86,38.87,38.79,38.8,103614.0,38.86,38.87,38.79,38.8,103614.0
2022-08-18 14:40:00,38.8,38.9,38.8,38.86,133904.0,38.8,38.9,38.8,38.86,133904.0
2022-08-18 14:50:00,38.86,38.95,38.86,38.88,200671.0,38.86,38.95,38.86,38.88,200671.0
2022-08-18 15:00:00,38.88,38.95,38.88,38.94,64488.0,38.88,38.95,38.88,38.94,64488.0
2022-08-18 15:10:00,38.94,39.0,38.92,38.98,64880.0,38.94,39.0,38.92,38.98,64880.0
2022-08-18 15:20:00,38.98,39.05,38.94,39.04,193000.0,38.98,39.05,38.94,39.04,193000.0
2022-08-18 15:30:00,39.04,39.14,39.02,39.12,257130.0,39.04,39.14,39.02,39.12,257130.0
2022-08-18 15:40:00,39.12,39.15,39.08,39.09,185348.0,39.12,39.15,39.08,39.09,185348.0
2022-08-18 15:50:00,39.1,39.11,39.01,39.05,546750.0,39.1,39.11,39.01,39.05,546750.0
2022-08-19 09:30:00,38.21,38.6,38.2,38.27,595614.0,38.21,38.6,38.2,38.27,595614.0
2022-08-19 09:40:00,38.27,38.3,37.73,37.79,474969.0,38.27,38.3,37.73,37.79,474969.0
2022-08-19 09:50:00,37.76,37.9,37.67,37.75,535420.0,37.76,37.9,37.67,37.75,535420.0
2022-08-19 10:00:00,37.74,37.96,37.64,37.87,278988.0,37.74,37.96,37.64,37.87,278988.0
2022-08-19 10:10:00,37.87,37.89,37.72,37.77,164607.0,37.87,37.89,37.72,37.77,164607.0
2022-08-19 10:20:00,37.78,37.96,37.77,37.87,138784.0,37.78,37.96,37.77,37.87,138784.0
2022-08-19 10:30:00,37.88,37.9,37.78,37.83,106146.0,37.88,37.9,37.78,37.83,106146.0
2022-08-19 10:40:00,37.83,37.89,37.74,37.84,127009.0,37.83,37.89,37.74,37.84,127009.0
2022-08-19 10:50:00,37.84,37.9,37.58,37.59,185454.0,37.84,37.9,37.58,37.59,185454.0
2022-08-19 11:00:00,37.58,37.66,37.47,37.48,227531.0,37.58,37.66,37.47,37.48,227531.0
2022-08-19 11:10:00,37.48,37.56,37.46,37.53,139839.0,37.48,37.56,37.46,37.53,139839.0
2022-08-19 11:20:00,37.54,37.64,37.51,37.6,126834.0,37.54,37.64,37.51,37.6,126834.0
2022-08-19 11:30:00,37.59,37.61,37.44,37.57,161716.0,37.59,37.61,37.44,37.57,161716.0
2022-08-19 11:40:00,37.56,37.64,37.52,37.55,139108.0,37.56,37.64,37.52,37.55,139108.0
2022-08-19 11:50:00,37.55,37.59,37.4,37.41,149903.0,37.55,37.59,37.4,37.41,149903.0
2022-08-19 12:00:00,37.41,37.46,37.33,37.35,195449.0,37.41,37.46,37.33,37.35,195449.0
2022-08-19 12:10:00,37.36,37.44,37.3,37.4,172727.0,37.36,37.44,37.3,37.4,172727.0
2022-08-19 12:20:00,37.41,37.46,37.35,37.38,126192.0,37.41,37.46,37.35,37.38,126192.0
2022-08-19 12:30:00,37.38,37.5,37.33,37.5,98640.0,37.38,37.5,37.33,37.5,98640.0
2022-08-19 12:40:00,37.5,37.52,37.43,37.43,98521.0,37.5,37.52,37.43,37.43,98521.0
2022-08-19 12:50:00,37.43,37.52,37.4,37.44,103707.0,37.43,37.52,37.4,37.44,103707.0
2022-08-19 13:00:00,37.44,37.44,37.33,37.36,80446.0,37.44,37.44,37.33,37.36,80446.0
2022-08-19 13:10:00,37.36,37.37,37.26,37.31,96632.0,37.36,37.37,37.26,37.31,96632.0
2022-08-19 13:20:00,37.31,37.35,37.29,37.33,46740.0,37.31,37.35,37.29,37.33,46740.0
2022-08-19 13:30:00,37.33,37.33,37.24,37.28,113217.0,37.33,37.33,37.24,37.28,113217.0
2022-08-19 13:40:00,37.28,37.3,37.23,37.27,63778.0,37.28,37.3,37.23,37.27,63778.0
2022-08-19 13:50:00,37.27,37.36,37.27,37.33,63703.0,37.27,37.36,37.27,37.33,63703.0
2022-08-19 14:00:00,37.32,37.34,37.27,37.32,75993.0,37.32,37.34,37.27,37.32,75993.0
2022-08-19 14:10:00,37.33,37.35,37.28,37.3,82093.0,37.33,37.35,37.28,37.3,82093.0
2022-08-19 14:20:00,37.31,37.41,37.28,37.39,60571.0,37.31,37.41,37.28,37.39,60571.0
2022-08-19 14:30:00,37.38,37.41,37.35,37.38,50933.0,37.38,37.41,37.35,37.38,50933.0
2022-08-19 14:40:00,37.37,37.4,37.33,37.39,58904.0,37.37,37.4,37.33,37.39,58904.0
2022-08-19 14:50:00,37.39,37.4,37.27,37.29,121048.0,37.39,37.4,37.27,37.29,121048.0
2022-08-19 15:00:00,37.29,37.3,37.22,37.27,116907.0,37.29,37.3,37.22,37.27,116907.0
2022-08-19 15:10:00,37.27,37.42,37.26,37.39,114312.0,37.27,37.42,37.26,37.39,114312.0
2022-08-19 15:20:00,37.4,37.51,37.39,37.5,124383.0,37.4,37.51,37.39,37.5,124383.0
2022-08-19 15:30:00,37.5,37.52,37.44,37.47,121232.0,37.5,37.52,37.44,37.47,121232.0
2022-08-19 15:40:00,37.47,37.51,37.41,37.44,201058.0,37.47,37.51,37.41,37.44,201058.0
2022-08-19 15:50:00,37.44,37.57,37.43,37.49,601112.0,37.44,37.57,37.43,37.49,601112.0
2022-08-22 09:30:00,36.47,36.53,36.05,36.15,526788.0,36.47,36.53,36.05,36.15,526788.0
2022-08-22 09:40:00,36.16,36.52,36.15,36.35,287339.0,36.16,36.52,36.15,36.35,287339.0
2022-08-22 09:50:00,36.34,36.42,36.1,36.18,246942.0,36.34,36.42,36.1,36.18,246942.0
2022-08-22 10:00:00,36.17,36.18,35.88,35.9,572825.0,36.17,36.18,35.88,35.9,572825.0
2022-08-22 10:10:00,35.9,35.91,35.75,35.79,353977.0,35.9,35.91,35.75,35.79,353977.0
2022-08-22 10:20:00,35.8,35.82,35.63,35.73,280872.0,35.8,35.82,35.63,35.73,280872.0
2022-08-22 10:30:00,35.74,35.84,35.68,35.8,338156.0,35.74,35.84,35.68,35.8,338156.0
2022-08-22 10:40:00,35.8,36.02,35.78,35.96,210022.0,35.8,36.02,35.78,35.96,210022.0
2022-08-22 10:50:00,35.96,35.97,35.73,35.78,183027.0,35.96,35.97,35.73,35.78,183027.0
2022-08-22 11:00:00,35.78,36.02,35.77,36.0,182740.0,35.78,36.02,35.77,36.0,182740.0
2022-08-22 11:10:00,35.99,36.05,35.89,36.0,163670.0,35.99,36.05,35.89,36.0,163670.0
2022-08-22 11:20:00,36.01,36.2,36.01,36.15,291838.0,36.01,36.2,36.01,36.15,291838.0
2022-08-22 11:30:00,36.15,36.29,36.14,36.19,194546.0,36.15,36.29,36.14,36.19,194546.0
2022-08-22 11:40:00,36.19,36.23,36.12,36.15,94700.0,36.19,36.23,36.12,36.15,94700.0
2022-08-22 11:50:00,36.15,36.28,36.13,36.23,89731.0,36.15,36.28,36.13,36.23,89731.0
2022-08-22 12:00:00,36.23,36.25,36.12,36.14,88632.0,36.23,36.25,36.12,36.14,88632.0
2022-08-22 12:10:00,36.14,36.17,36.11,36.15,64819.0,36.14,36.17,36.11,36.15,64819.0
2022-08-22 12:20:00,36.15,36.17,36.05,36.06,73158.0,36.15,36.17,36.05,36.06,73158.0
2022-08-22 12:30:00,36.06,36.17,36.05,36.16,108824.0,36.06,36.17,36.05,36.16,108824.0
2022-08-22 12:40:00,36.15,36.16,36.02,36.07,79221.0,36.15,36.16,36.02,36.07,79221.0
2022-08-22 12:50:00,36.06,36.17,36.05,36.16,101573.0,36.06,36.17,36.05,36.16,101573.0
2022-08-22 13:00:00,36.16,36.17,36.07,36.09,62599.0,36.16,36.17,36.07,36.09,62599.0
2022-08-22 13:10:00,36.09,36.22,36.06,36.22,79905.0,36.09,36.22,36.06,36.22,79905.0
2022-08-22 13:20:00,36.22,36.24,36.11,36.11,81329.0,36.22,36.24,36.11,36.11,81329.0
2022-08-22 13:30:00,36.1,36.28,36.09,36.27,160218.0,36.1,36.28,36.09,36.27,160218.0
2022-08-22 13:40:00,36.26,36.3,36.23,36.26,92987.0,36.26,36.3,36.23,36.26,92987.0
2022-08-22 13:50:00,36.25,36.27,36.17,36.17,85013.0,36.25,36.27,36.17,36.17,85013.0
2022-08-22 14:00:00,36.17,36.23,36.15,36.18,106962.0,36.17,36.23,36.15,36.18,106962.0
2022-08-22 14:10:00,36.18,36.24,36.16,36.23,77679.0,36.18,36.24,36.16,36.23,77679.0
2022-08-22 14:20:00,36.24,36.28,36.22,36.25,59066.0,36.24,36.28,36.22,36.25,59066.0
2022-08-22 14:30:00,36.25,36.28,36.21,36.25,76418.0,36.25,36.28,36.21,36.25,76418.0
2022-08-22 14:40:00,36.23,36.26,36.16,36.19,50422.0,36.23,36.26,36.16,36.19,50422.0
2022-08-22 14:50:00,36.19,36.22,36.11,36.16,125087.0,36.19,36.22,36.11,36.16,125087.0
2022-08-22 15:00:00,36.16,36.25,36.15,36.23,59870.0,36.16,36.25,36.15,36.23,59870.0
2022-08-22 15:10:00,36.23,36.31,36.23,36.26,68370.0,36.23,36.31,36.23,36.26,68370.0
2022-08-22 15:20:00,36.26,36.3,36.24,36.27,82440.0,36.26,36.3,36.24,36.27,82440.0
2022-08-22 15:30:00,36.27,36.29,36.18,36.24,154535.0,36.27,36.29,36.18,36.24,154535.0
2022-08-22 15:40:00,36.23,36.26,36.18,36.26,211412.0,36.23,36.26,36.18,36.26,211412.0
2022-08-22 15:50:00,36.25,36.37,36.24,36.36,514748.0,36.25,36.37,36.24,36.36,514748.0
2022-08-23 09:30:00,36.46,36.88,36.46,36.72,356854.0,36.46,36.88,36.46,36.72,356854.0
2022-08-23 09:40:00,36.71,36.81,36.57,36.71,288568.0,36.71,36.81,36.57,36.71,288568.0
2022-08-23 09:50:00,36.71,36.9,36.68,36.79,155327.0,36.71,36.9,36.68,36.79,155327.0
2022-08-23 10:00:00,36.8,36.97,36.71,36.97,164923.0,36.8,36.97,36.71,36.97,164923.0
2022-08-23 10:10:00,36.97,37.06,36.86,36.94,171952.0,36.97,37.06,36.86,36.94,171952.0
2022-08-23 10:20:00,36.93,37.06,36.74,36.75,139007.0,36.93,37.06,36.74,36.75,139007.0
2022-08-23 10:30:00,36.76,36.96,36.75,36.76,147959.0,36.76,36.96,36.75,36.76,147959.0
2022-08-23 10:40:00,36.74,36.89,36.68,36.88,118963.0,36.74,36.89,36.68,36.88,118963.0
2022-08-23 10:50:00,36.89,36.92,36.67,36.68,156364.0,36.89,36.92,36.67,36.68,156364.0
2022-08-23 11:00:00,36.66,36.67,36.49,36.61,161086.0,36.66,36.67,36.49,36.61,161086.0
2022-08-23 11:10:00,36.6,36.73,36.59,36.65,120643.0,36.6,36.73,36.59,36.65,120643.0
2022-08-23 11:20:00,36.64,36.7,36.54,36.56,94963.0,36.64,36.7,36.54,36.56,94963.0
2022-08-23 11:30:00,36.57,36.67,36.55,36.66,97259.0,36.57,36.67,36.55,36.66,97259.0
2022-08-23 11:40:00,36.66,36.71,36.57,36.68,74498.0,36.66,36.71,36.57,36.68,74498.0
2022-08-23 11:50:00,36.68,36.68,36.58,36.59,51870.0,36.68,36.68,36.58,36.59,51870.0
2022-08-23 12:00:00,36.59,36.64,36.51,36.63,71995.0,36.59,36.64,36.51,36.63,71995.0
2022-08-23 12:10:00,36.63,36.63,36.48,36.52,106144.0,36.63,36.63,36.48,36.52,106144.0
2022-08-23 12:20:00,36.52,36.53,36.4,36.5,241959.0,36.52,36.53,36.4,36.5,241959.0
2022-08-23 12:30:00,36.5,36.63,36.48,36.62,163994.0,36.5,36.63,36.48,36.62,163994.0
2022-08-23 12:40:00,36.63,36.63,36.54,36.55,60850.0,36.63,36.63,36.54,36.55,60850.0
2022-08-23 12:50:00,36.55,36.63,36.47,36.62,89080.0,36.55,36.63,36.47,36.62,89080.0
2022-08-23 13:00:00,36.62,36.63,36.5,36.54,75621.0,36.62,36.63,36.5,36.54,75621.0
2022-08-23 13:10:00,36.55,36.6,36.5,36.54,93847.0,36.55,36.6,36.5,36.54,93847.0
2022-08-23 13:20:00,36.53,36.65,36.52,36.64,80352.0,36.53,36.65,36.52,36.64,80352.0
2022-08-23 13:30:00,36.65,36.7,36.62,36.63,41785.0,36.65,36.7,36.62,36.63,41785.0
2022-08-23 13:40:00,36.65,36.68,36.6,36.61,30849.0,36.65,36.68,36.6,36.61,30849.0
2022-08-23 13:50:00,36.61,36.71,36.58,36.7,82324.0,36.61,36.71,36.58,36.7,82324.0
2022-08-23 14:00:00,36.69,36.89,36.67,36.88,117281.0,36.69,36.89,36.67,36.88,117281.0
2022-08-23 14:10:00,36.89,36.97,36.85,36.97,110454.0,36.89,36.97,36.85,36.97,110454.0
2022-08-23 14:20:00,36.96,37.0,36.92,36.98,155760.0,36.96,37.0,36.92,36.98,155760.0
2022-08-23 14:30:00,36.97,36.99,36.89,36.97,130026.0,36.97,36.99,36.89,36.97,130026.0
2022-08-23 14:40:00,36.96,37.04,36.94,36.98,89436.0,36.96,37.04,36.94,36.98,89436.0
2022-08-23 14:50:00,36.98,37.04,36.94,37.02,131353.0,36.98,37.04,36.94,37.02,131353.0
2022-08-23 15:00:00,37.02,37.06,36.99,37.02,153794.0,37.02,37.06,36.99,37.02,153794.0
2022-08-23 15:10:00,37.03,37.12,36.99,37.11,182446.0,37.03,37.12,36.99,37.11,182446.0
2022-08-23 15:20:00,37.11,37.12,36.94,36.96,139454.0,37.11,37.12,36.94,36.96,139454.0
2022-08-23 15:30:00,36.97,37.0,36.9,36.93,158473.0,36.97,37.0,36.9,36.93,158473.0
2022-08-23 15:40:00,36.92,37.01,36.91,37.0,165884.0,36.92,37.01,36.91,37.0,165884.0
2022-08-23 15:50:00,37.01,37.01,36.9,36.9,368893.0,37.01,37.01,36.9,36.9,368893.0
2022-08-24 09:30:00,36.95,37.06,36.61,37.05,334593.0,36.95,37.06,36.61,37.05,334593.0
2022-08-24 09:40:00,37.03,37.24,36.96,37.18,237459.0,37.03,37.24,36.96,37.18,237459.0
2022-08-24 09:50:00,37.18,37.27,37.05,37.08,168328.0,37.18,37.27,37.05,37.08,168328.0
2022-08-24 10:00:00,37.1,37.24,37.04,37.18,190228.0,37.1,37.24,37.04,37.18,190228.0
2022-08-24 10:10:00,37.17,37.23,37.08,37.21,182373.0,37.17,37.23,37.08,37.21,182373.0
2022-08-24 10:20:00,37.23,37.24,37.12,37.23,99303.0,37.23,37.24,37.12,37.23,99303.0
2022-08-24 10:30:00,37.24,37.35,37.19,37.22,120327.0,37.24,37.35,37.19,37.22,120327.0
2022-08-24 10:40:00,37.2,37.23,37.08,37.22,112421.0,37.2,37.23,37.08,37.22,112421.0
2022-08-24 10:50:00,37.22,37.3,37.13,37.23,100415.0,37.22,37.3,37.13,37.23,100415.0
2022-08-24 11:00:00,37.23,37.33,37.21,37.22,78905.0,37.23,37.33,37.21,37.22,78905.0
2022-08-24 11:10:00,37.22,37.43,37.2,37.35,120090.0,37.22,37.43,37.2,37.35,120090.0
2022-08-24 11:20:00,37.35,37.48,37.35,37.41,63201.0,37.35,37.48,37.35,37.41,63201.0
2022-08-24 11:30:00,37.41,37.42,37.31,37.38,77697.0,37.41,37.42,37.31,37.38,77697.0
2022-08-24 11:40:00,37.37,37.47,37.35,37.47,94138.0,37.37,37.47,37.35,37.47,94138.0
2022-08-24 11:50:00,37.47,37.6,37.47,37.56,223913.0,37.47,37.6,37.47,37.56,223913.0
2022-08-24 12:00:00,37.56,37.7,37.56,37.66,156365.0,37.56,37.7,37.56,37.66,156365.0
2022-08-24 12:10:00,37.66,37.66,37.55,37.56,109991.0,37.66,37.66,37.55,37.56,109991.0
2022-08-24 12:20:00,37.57,37.58,37.45,37.48,95299.0,37.57,37.58,37.45,37.48,95299.0
2022-08-24 12:30:00,37.47,37.49,37.36,37.39,76331.0,37.47,37.49,37.36,37.39,76331.0
2022-08-24 12:40:00,37.39,37.4,37.23,37.25,108534.0,37.39,37.4,37.23,37.25,108534.0
2022-08-24 12:50:00,37.24,37.27,37.18,37.25,100403.0,37.24,37.27,37.18,37.25,100403.0
2022-08-24 13:00:00,37.23,37.34,37.18,37.32,87298.0,37.23,37.34,37.18,37.32,87298.0
2022-08-24 13:10:00,37.32,37.32,37.25,37.3,66855.0,37.32,37.32,37.25,37.3,66855.0
2022-08-24 13:20:00,37.29,37.3,37.15,37.18,59631.0,37.29,37.3,37.15,37.18,59631.0
2022-08-24 13:30:00,37.17,37.28,37.15,37.28,79225.0,37.17,37.28,37.15,37.28,79225.0
2022-08-24 13:40:00,37.27,37.29,37.22,37.27,68454.0,37.27,37.29,37.22,37.27,68454.0
2022-08-24 13:50:00,37.27,37.29,37.21,37.25,51156.0,37.27,37.29,37.21,37.25,51156.0
2022-08-24 14:00:00,37.26,37.32,37.22,37.3,66704.0,37.26,37.32,37.22,37.3,66704.0
2022-08-24 14:10:00,37.3,37.32,37.26,37.29,44059.0,37.3,37.32,37.26,37.29,44059.0
2022-08-24 14:20:00,37.28,37.29,37.22,37.23,42940.0,37.28,37.29,37.22,37.23,42940.0
2022-08-24 14:30:00,37.23,37.24,37.13,37.2,88385.0,37.23,37.24,37.13,37.2,88385.0
2022-08-24 14:40:00,37.2,37.27,37.2,37.22,52876.0,37.2,37.27,37.2,37.22,52876.0
2022-08-24 14:50:00,37.21,37.25,37.18,37.21,42098.0,37.21,37.25,37.18,37.21,42098.0
2022-08-24 15:00:00,37.21,37.31,37.18,37.26,69365.0,37.21,37.31,37.18,37.26,69365.0
2022-08-24 15:10:00,37.27,37.28,37.2,37.27,40765.0,37.27,37.28,37.2,37.27,40765.0
2022-08-24 15:20:00,37.27,37.28,37.17,37.22,65302.0,37.27,37.28,37.17,37.22,65302.0
2022-08-24 15:30:00,37.22,37.38,37.19,37.38,100497.0,37.22,37.38,37.19,37.38,100497.0
2022-08-24 15:40:00,37.38,37.46,37.37,37.43,151410.0,37.38,37.46,37.37,37.43,151410.0
2022-08-24 15:50:00,37.43,37.46,37.37,37.38,333638.0,37.43,37.46,37.37,37.38,333638.0
2022-08-25 09:30:00,37.63,37.92,37.51,37.79,275624.0,37.63,37.92,37.51,37.79,275624.0
2022-08-25 09:40:00,37.79,38.09,37.7,38.02,222302.0,37.79,38.09,37.7,38.02,222302.0
2022-08-25 09:50:00,38.04,38.51,37.99,38.44,412164.0,38.04,38.51,37.99,38.44,412164.0
2022-08-25 10:00:00,38.44,38.52,38.27,38.33,289039.0,38.44,38.52,38.27,38.33,289039.0
2022-08-25 10:10:00,38.34,38.38,38.19,38.22,409071.0,38.34,38.38,38.19,38.22,409071.0
2022-08-25 10:20:00,38.22,38.42,38.2,38.34,134645.0,38.22,38.42,38.2,38.34,134645.0
2022-08-25 10:30:00,38.35,38.42,38.28,38.34,171453.0,38.35,38.42,38.28,38.34,171453.0
2022-08-25 10:40:00,38.34,38.37,38.14,38.2,203489.0,38.34,38.37,38.14,38.2,203489.0
2022-08-25 10:50:00,38.2,38.25,38.13,38.19,167430.0,38.2,38.25,38.13,38.19,167430.0
2022-08-25 11:00:00,38.2,38.2,37.96,37.96,93631.0,38.2,38.2,37.96,37.96,93631.0
2022-08-25 11:10:00,37.97,38.13,37.88,37.94,149235.0,37.97,38.13,37.88,37.94,149235.0
2022-08-25 11:20:00,37.94,38.03,37.85,37.94,124215.0,37.94,38.03,37.85,37.94,124215.0
2022-08-25 11:30:00,37.93,37.97,37.82,37.92,102330.0,37.93,37.97,37.82,37.92,102330.0
2022-08-25 11:40:00,37.92,37.99,37.89,37.94,47175.0,37.92,37.99,37.89,37.94,47175.0
2022-08-25 11:50:00,37.94,38.03,37.93,38.02,80501.0,37.94,38.03,37.93,38.02,80501.0
2022-08-25 12:00:00,38.02,38.08,37.95,37.98,110824.0,38.02,38.08,37.95,37.98,110824.0
2022-08-25 12:10:00,37.97,38.01,37.84,37.88,114962.0,37.97,38.01,37.84,37.88,114962.0
2022-08-25 12:20:00,37.86,37.95,37.81,37.94,72058.0,37.86,37.95,37.81,37.94,72058.0
2022-08-25 12:30:00,37.94,38.02,37.88,38.0,46390.0,37.94,38.02,37.88,38.0,46390.0
2022-08-25 12:40:00,38.0,38.0,37.82,37.89,45130.0,38.0,38.0,37.82,37.89,45130.0
2022-08-25 12:50:00,37.9,38.06,37.88,38.06,60931.0,37.9,38.06,37.88,38.06,60931.0
2022-08-25 13:00:00,38.05,38.12,38.02,38.03,73503.0,38.05,38.12,38.02,38.03,73503.0
2022-08-25 13:10:00,38.03,38.12,38.02,38.11,43770.0,38.03,38.12,38.02,38.11,43770.0
2022-08-25 13:20:00,38.11,38.19,38.09,38.15,100875.0,38.11,38.19,38.09,38.15,100875.0
2022-08-25 13:30:00,38.16,38.22,38.13,38.18,81972.0,38.16,38.22,38.13,38.18,81972.0
2022-08-25 13:40:00,38.17,38.2,38.14,38.19,51977.0,38.17,38.2,38.14,38.19,51977.0
2022-08-25 13:50:00,38.18,38.2,38.14,38.14,32123.0,38.18,38.2,38.14,38.14,32123.0
2022-08-25 14:00:00,38.14,38.15,38.07,38.09,46937.0,38.14,38.15,38.07,38.09,46937.0
2022-08-25 14:10:00,38.07,38.16,38.05,38.08,59589.0,38.07,38.16,38.05,38.08,59589.0
2022-08-25 14:20:00,38.08,38.11,38.05,38.09,30372.0,38.08,38.11,38.05,38.09,30372.0
2022-08-25 14:30:00,38.1,38.1,38.06,38.07,29175.0,38.1,38.1,38.06,38.07,29175.0
2022-08-25 14:40:00,38.07,38.07,37.99,38.0,71247.0,38.07,38.07,37.99,38.0,71247.0
2022-08-25 14:50:00,37.98,38.05,37.94,38.05,408047.0,37.98,38.05,37.94,38.05,408047.0
2022-08-25 15:00:00,38.04,38.08,37.93,37.95,81598.0,38.04,38.08,37.93,37.95,81598.0
2022-08-25 15:10:00,37.95,38.0,37.9,38.0,74364.0,37.95,38.0,37.9,38.0,74364.0
2022-08-25 15:20:00,38.01,38.06,38.0,38.02,58606.0,38.01,38.06,38.0,38.02,58606.0
2022-08-25 15:30:00,38.02,38.12,37.97,38.11,114067.0,38.02,38.12,37.97,38.11,114067.0
2022-08-25 15:40:00,38.11,38.2,38.08,38.17,159590.0,38.11,38.2,38.08,38.17,159590.0
2022-08-25 15:50:00,38.18,38.28,38.14,38.28,301313.0,38.18,38.28,38.14,38.28,301313.0
2022-08-26 09:30:00,38.26,38.62,38.2,38.46,272790.0,38.26,38.62,38.2,38.46,272790.0
2022-08-26 09:40:00,38.46,38.51,38.32,38.39,164542.0,38.46,38.51,38.32,38.39,164542.0
2022-08-26 09:50:00,38.39,38.51,38.26,38.38,111919.0,38.39,38.51,38.26,38.38,111919.0
2022-08-26 10:00:00,38.36,38.44,37.84,38.44,240904.0,38.36,38.44,37.84,38.44,240904.0
2022-08-26 10:10:00,38.45,38.49,38.1,38.18,148574.0,38.45,38.49,38.1,38.18,148574.0
2022-08-26 10:20:00,38.17,38.17,37.56,37.62,156223.0,38.17,38.17,37.56,37.62,156223.0
2022-08-26 10:30:00,37.6,37.6,37.31,37.37,232856.0,37.6,37.6,37.31,37.37,232856.0
2022-08-26 10:40:00,37.38,37.55,37.37,37.53,124506.0,37.38,37.55,37.37,37.53,124506.0
2022-08-26 10:50:00,37.52,37.53,37.34,37.34,116358.0,37.52,37.53,37.34,37.34,116358.0
2022-08-26 11:00:00,37.32,37.35,37.1,37.14,174488.0,37.32,37.35,37.1,37.14,174488.0
2022-08-26 11:10:00,37.14,37.26,37.1,37.15,85875.0,37.14,37.26,37.1,37.15,85875.0
2022-08-26 11:20:00,37.13,37.23,37.05,37.19,121337.0,37.13,37.23,37.05,37.19,121337.0
2022-08-26 11:30:00,37.2,37.3,37.16,37.26,83534.0,37.2,37.3,37.16,37.26,83534.0
2022-08-26 11:40:00,37.24,37.3,37.17,37.24,53022.0,37.24,37.3,37.17,37.24,53022.0
2022-08-26 11:50:00,37.23,37.29,37.16,37.23,64370.0,37.23,37.29,37.16,37.23,64370.0
2022-08-26 12:00:00,37.25,37.26,37.13,37.22,73743.0,37.25,37.26,37.13,37.22,73743.0
2022-08-26 12:10:00,37.22,37.28,37.14,37.21,70879.0,37.22,37.28,37.14,37.21,70879.0
2022-08-26 12:20:00,37.21,37.21,37.07,37.15,148931.0,37.21,37.21,37.07,37.15,148931.0
2022-08-26 12:30:00,37.16,37.16,37.03,37.15,69136.0,37.16,37.16,37.03,37.15,69136.0
2022-08-26 12:40:00,37.15,37.28,37.13,37.25,60901.0,37.15,37.28,37.13,37.25,60901.0
2022-08-26 12:50:00,37.25,37.25,37.14,37.22,43282.0,37.25,37.25,37.14,37.22,43282.0
2022-08-26 13:00:00,37.22,37.26,37.17,37.24,26401.0,37.22,37.26,37.17,37.24,26401.0
2022-08-26 13:10:00,37.24,37.27,37.17,37.2,45075.0,37.24,37.27,37.17,37.2,45075.0
2022-08-26 13:20:00,37.21,37.23,37.16,37.16,53347.0,37.21,37.23,37.16,37.16,53347.0
2022-08-26 13:30:00,37.16,37.16,37.05,37.1,57751.0,37.16,37.16,37.05,37.1,57751.0
2022-08-26 13:40:00,37.09,37.1,37.01,37.04,67195.0,37.09,37.1,37.01,37.04,67195.0
2022-08-26 13:50:00,37.03,37.03,36.95,36.97,132926.0,37.03,37.03,36.95,36.97,132926.0
2022-08-26 14:00:00,36.96,37.0,36.91,36.98,96383.0,36.96,37.0,36.91,36.98,96383.0
2022-08-26 14:10:00,36.98,36.98,36.89,36.9,78758.0,36.98,36.98,36.89,36.9,78758.0
2022-08-26 14:20:00,36.91,37.02,36.9,37.02,69192.0,36.91,37.02,36.9,37.02,69192.0
2022-08-26 14:30:00,37.0,37.05,36.91,36.94,76384.0,37.0,37.05,36.91,36.94,76384.0
2022-08-26 14:40:00,36.95,36.97,36.9,36.93,82088.0,36.95,36.97,36.9,36.93,82088.0
2022-08-26 14:50:00,36.92,36.93,36.8,36.83,94965.0,36.92,36.93,36.8,36.83,94965.0
2022-08-26 15:00:00,36.82,36.88,36.79,36.8,75816.0,36.82,36.88,36.79,36.8,75816.0
2022-08-26 15:10:00,36.8,36.93,36.78,36.9,88634.0,36.8,36.93,36.78,36.9,88634.0
2022-08-26 15:20:00,36.89,36.9,36.81,36.87,56720.0,36.89,36.9,36.81,36.87,56720.0
2022-08-26 15:30:00,36.87,36.89,36.75,36.77,126683.0,36.87,36.89,36.75,36.77,126683.0
2022-08-26 15:40:00,36.76,36.78,36.62,36.66,275213.0,36.76,36.78,36.62,36.66,275213.0
2022-08-26 15:50:00,36.66,36.69,36.56,36.58,479071.0,36.66,36.69,36.56,36.58,479071.0
2022-08-29 09:30:00,35.95,36.46,35.92,36.39,593500.0,35.95,36.46,35.92,36.39,593500.0
2022-08-29 09:40:00,36.4,36.42,35.85,35.9,406761.0,36.4,36.42,35.85,35.9,406761.0
2022-08-29 09:50:00,35.9,36.36,35.9,36.21,316031.0,35.9,36.36,35.9,36.21,316031.0
2022-08-29 10:00:00,36.21,36.33,36.1,36.32,201646.0,36.21,36.33,36.1,36.32,201646.0
2022-08-29 10:10:00,36.33,36.59,36.31,36.54,188535.0,36.33,36.59,36.31,36.54,188535.0
2022-08-29 10:20:00,36.51,36.54,36.25,36.25,182445.0,36.51,36.54,36.25,36.25,182445.0
2022-08-29 10:30:00,36.24,36.31,36.07,36.12,117535.0,36.24,36.31,36.07,36.12,117535.0
2022-08-29 10:40:00,36.11,36.19,36.04,36.17,107085.0,36.11,36.19,36.04,36.17,107085.0
2022-08-29 10:50:00,36.16,36.19,36.01,36.03,125656.0,36.16,36.19,36.01,36.03,125656.0
2022-08-29 11:00:00,36.04,36.12,35.94,36.05,198337.0,36.04,36.12,35.94,36.05,198337.0
2022-08-29 11:10:00,36.05,36.19,36.01,36.17,99691.0,36.05,36.19,36.01,36.17,99691.0
2022-08-29 11:20:00,36.18,36.22,36.11,36.15,81961.0,36.18,36.22,36.11,36.15,81961.0
2022-08-29 11:30:00,36.15,36.34,36.04,36.28,61912.0,36.15,36.34,36.04,36.28,61912.0
2022-08-29 11:40:00,36.28,36.28,36.07,36.14,100901.0,36.28,36.28,36.07,36.14,100901.0
2022-08-29 11:50:00,36.14,36.26,36.07,36.25,61742.0,36.14,36.26,36.07,36.25,61742.0
2022-08-29 12:00:00,36.25,36.34,36.24,36.32,68943.0,36.25,36.34,36.24,36.32,68943.0
2022-08-29 12:10:00,36.31,36.37,36.25,36.32,74752.0,36.31,36.37,36.25,36.32,74752.0
2022-08-29 12:20:00,36.32,36.35,36.25,36.26,46340.0,36.32,36.35,36.25,36.26,46340.0
2022-08-29 12:30:00,36.26,36.27,36.18,36.24,37743.0,36.26,36.27,36.18,36.24,37743.0
2022-08-29 12:40:00,36.24,36.4,36.22,36.4,55051.0,36.24,36.4,36.22,36.4,55051.0
2022-08-29 12:50:00,36.4,36.44,36.35,36.37,45362.0,36.4,36.44,36.35,36.37,45362.0
2022-08-29 13:00:00,36.38,36.46,36.38,36.44,67006.0,36.38,36.46,36.38,36.44,67006.0
2022-08-29 13:10:00,36.44,36.46,36.26,36.29,45109.0,36.44,36.46,36.26,36.29,45109.0
2022-08-29 13:20:00,36.28,36.35,36.26,36.34,55956.0,36.28,36.35,36.26,36.34,55956.0
2022-08-29 13:30:00,36.34,36.39,36.32,36.34,74225.0,36.34,36.39,36.32,36.34,74225.0
2022-08-29 13:40:00,36.33,36.51,36.32,36.39,71333.0,36.33,36.51,36.32,36.39,71333.0
2022-08-29 13:50:00,36.39,36.47,36.35,36.45,54328.0,36.39,36.47,36.35,36.45,54328.0
2022-08-29 14:00:00,36.43,36.43,36.33,36.33,41314.0,36.43,36.43,36.33,36.33,41314.0
2022-08-29 14:10:00,36.32,36.33,36.23,36.24,68794.0,36.32,36.33,36.23,36.24,68794.0
2022-08-29 14:20:00,36.23,36.32,36.22,36.25,93317.0,36.23,36.32,36.22,36.25,93317.0
2022-08-29 14:30:00,36.25,36.3,36.19,36.24,71801.0,36.25,36.3,36.19,36.24,71801.0
2022-08-29 14:40:00,36.25,36.27,36.19,36.24,64738.0,36.25,36.27,36.19,36.24,64738.0
2022-08-29 14:50:00,36.23,36.25,36.05,36.13,104309.0,36.23,36.25,36.05,36.13,104309.0
2022-08-29 15:00:00,36.14,36.22,36.08,36.12,108259.0,36.14,36.22,36.08,36.12,108259.0
2022-08-29 15:10:00,36.13,36.19,36.09,36.16,96116.0,36.13,36.19,36.09,36.16,96116.0
2022-08-29 15:20:00,36.15,36.16,36.06,36.11,83118.0,36.15,36.16,36.06,36.11,83118.0
2022-08-29 15:30:00,36.1,36.14,36.04,36.13,116183.0,36.1,36.14,36.04,36.13,116183.0
2022-08-29 15:40:00,36.13,36.15,36.07,36.09,166027.0,36.13,36.15,36.07,36.09,166027.0
2022-08-29 15:50:00,36.09,36.14,36.0,36.01,395778.0,36.09,36.14,36.0,36.01,395778.0
2022-08-30 09:30:00,36.49,36.71,36.32,36.58,333381.0,36.49,36.71,36.32,36.58,333381.0
2022-08-30 09:40:00,36.59,36.65,36.2,36.27,237896.0,36.59,36.65,36.2,36.27,237896.0
2022-08-30 09:50:00,36.26,36.26,36.02,36.04,265045.0,36.26,36.26,36.02,36.04,265045.0
2022-08-30 10:00:00,36.04,36.12,35.71,35.75,186305.0,36.04,36.12,35.71,35.75,186305.0
2022-08-30 10:10:00,35.75,35.87,35.62,35.85,194336.0,35.75,35.87,35.62,35.85,194336.0
2022-08-30 10:20:00,35.84,35.94,35.77,35.9,121617.0,35.84,35.94,35.77,35.9,121617.0
2022-08-30 10:30:00,35.89,35.93,35.63,35.74,154313.0,35.89,35.93,35.63,35.74,154313.0
2022-08-30 10:40:00,35.73,35.77,35.61,35.68,137087.0,35.73,35.77,35.61,35.68,137087.0
2022-08-30 10:50:00,35.66,35.98,35.62,35.97,181712.0,35.66,35.98,35.62,35.97,181712.0
2022-08-30 11:00:00,35.97,36.01,35.89,35.9,212436.0,35.97,36.01,35.89,35.9,212436.0
2022-08-30 11:10:00,35.91,35.97,35.76,35.97,86800.0,35.91,35.97,35.76,35.97,86800.0
2022-08-30 11:20:00,35.97,35.98,35.81,35.86,136132.0,35.97,35.98,35.81,35.86,136132.0
2022-08-30 11:30:00,35.85,36.05,35.84,35.88,103035.0,35.85,36.05,35.84,35.88,103035.0
2022-08-30 11:40:00,35.87,35.95,35.82,35.94,77611.0,35.87,35.95,35.82,35.94,77611.0
2022-08-30 11:50:00,35.95,36.07,35.92,36.01,157080.0,35.95,36.07,35.92,36.01,157080.0
2022-08-30 12:00:00,36.0,36.05,35.91,35.95,92356.0,36.0,36.05,35.91,35.95,92356.0
2022-08-30 12:10:00,35.94,36.07,35.87,36.01,81752.0,35.94,36.07,35.87,36.01,81752.0
2022-08-30 12:20:00,36.0,36.03,35.73,35.88,232624.0,36.0,36.03,35.73,35.88,232624.0
2022-08-30 12:30:00,35.87,35.91,35.78,35.87,75414.0,35.87,35.91,35.78,35.87,75414.0
2022-08-30 12:40:00,35.86,35.87,35.67,35.7,90770.0,35.86,35.87,35.67,35.7,90770.0
2022-08-30 12:50:00,35.71,35.8,35.7,35.7,63233.0,35.71,35.8,35.7,35.7,63233.0
2022-08-30 13:00:00,35.7,35.74,35.62,35.66,101382.0,35.7,35.74,35.62,35.66,101382.0
2022-08-30 13:10:00,35.65,35.67,35.59,35.63,136538.0,35.65,35.67,35.59,35.63,136538.0
2022-08-30 13:20:00,35.63,35.68,35.57,35.68,61615.0,35.63,35.68,35.57,35.68,61615.0
2022-08-30 13:30:00,35.68,35.75,35.62,35.75,158749.0,35.68,35.75,35.62,35.75,158749.0
2022-08-30 13:40:00,35.75,35.75,35.56,35.7,180406.0,35.75,35.75,35.56,35.7,180406.0
2022-08-30 13:50:00,35.7,35.78,35.67,35.68,49366.0,35.7,35.78,35.67,35.68,49366.0
2022-08-30 14:00:00,35.67,35.78,35.64,35.76,55714.0,35.67,35.78,35.64,35.76,55714.0
2022-08-30 14:10:00,35.76,35.87,35.75,35.82,53750.0,35.76,35.87,35.75,35.82,53750.0
2022-08-30 14:20:00,35.83,35.84,35.72,35.75,58776.0,35.83,35.84,35.72,35.75,58776.0
2022-08-30 14:30:00,35.73,35.87,35.72,35.87,43049.0,35.73,35.87,35.72,35.87,43049.0
2022-08-30 14:40:00,35.87,35.87,35.75,35.8,57572.0,35.87,35.87,35.75,35.8,57572.0
2022-08-30 14:50:00,35.8,35.89,35.77,35.85,46740.0,35.8,35.89,35.77,35.85,46740.0
2022-08-30 15:00:00,35.85,36.05,35.85,36.05,121237.0,35.85,36.05,35.85,36.05,121237.0
2022-08-30 15:10:00,36.05,36.11,36.02,36.06,93628.0,36.05,36.11,36.02,36.06,93628.0
2022-08-30 15:20:00,36.07,36.13,36.02,36.07,72025.0,36.07,36.13,36.02,36.07,72025.0
2022-08-30 15:30:00,36.08,36.08,35.92,35.97,101907.0,36.08,36.08,35.92,35.97,101907.0
2022-08-30 15:40:00,35.96,36.05,35.89,35.93,159912.0,35.96,36.05,35.89,35.93,159912.0
2022-08-30 15:50:00,35.93,36.0,35.88,35.95,347866.0,35.93,36.0,35.88,35.95,347866.0
2022-08-31 09:30:00,36.26,36.33,35.78,35.95,212253.0,36.26,36.33,35.78,35.95,212253.0
2022-08-31 09:40:00,35.93,36.31,35.93,36.23,242237.0,35.93,36.31,35.93,36.23,242237.0
2022-08-31 09:50:00,36.22,36.25,35.81,35.82,165312.0,36.22,36.25,35.81,35.82,165312.0
2022-08-31 10:00:00,35.82,35.9,35.62,35.7,218843.0,35.82,35.9,35.62,35.7,218843.0
2022-08-31 10:10:00,35.68,35.96,35.68,35.95,176318.0,35.68,35.96,35.68,35.95,176318.0
2022-08-31 10:20:00,35.95,36.01,35.74,35.76,131957.0,35.95,36.01,35.74,35.76,131957.0
2022-08-31 10:30:00,35.75,35.91,35.7,35.76,92444.0,35.75,35.91,35.7,35.76,92444.0
2022-08-31 10:40:00,35.77,36.0,35.73,35.97,112880.0,35.77,36.0,35.73,35.97,112880.0
2022-08-31 10:50:00,35.97,36.0,35.74,35.75,80036.0,35.97,36.0,35.74,35.75,80036.0
2022-08-31 11:00:00,35.74,35.74,35.57,35.66,123152.0,35.74,35.74,35.57,35.66,123152.0
2022-08-31 11:10:00,35.67,35.78,35.61,35.77,128211.0,35.67,35.78,35.61,35.77,128211.0
2022-08-31 11:20:00,35.78,35.83,35.63,35.67,69750.0,35.78,35.83,35.63,35.67,69750.0
2022-08-31 11:30:00,35.64,35.78,35.56,35.7,187699.0,35.64,35.78,35.56,35.7,187699.0
2022-08-31 11:40:00,35.69,35.74,35.64,35.65,189460.0,35.69,35.74,35.64,35.65,189460.0
2022-08-31 11:50:00,35.67,35.77,35.63,35.74,70999.0,35.67,35.77,35.63,35.74,70999.0
2022-08-31 12:00:00,35.73,35.78,35.65,35.67,56494.0,35.73,35.78,35.65,35.67,56494.0
2022-08-31 12:10:00,35.68,35.71,35.62,35.62,60137.0,35.68,35.71,35.62,35.62,60137.0
2022-08-31 12:20:00,35.63,35.67,35.57,35.63,70965.0,35.63,35.67,35.57,35.63,70965.0
2022-08-31 12:30:00,35.63,35.69,35.59,35.64,59316.0,35.63,35.69,35.59,35.64,59316.0
2022-08-31 12:40:00,35.64,35.64,35.51,35.58,137553.0,35.64,35.64,35.51,35.58,137553.0
2022-08-31 12:50:00,35.58,35.59,35.47,35.53,133854.0,35.58,35.59,35.47,35.53,133854.0
2022-08-31 13:00:00,35.53,35.59,35.5,35.57,55158.0,35.53,35.59,35.5,35.57,55158.0
2022-08-31 13:10:00,35.58,35.62,35.46,35.47,73634.0,35.58,35.62,35.46,35.47,73634.0
2022-08-31 13:20:00,35.47,35.49,35.32,35.4,176111.0,35.47,35.49,35.32,35.4,176111.0
2022-08-31 13:30:00,35.41,35.46,35.36,35.37,77206.0,35.41,35.46,35.36,35.37,77206.0
2022-08-31 13:40:00,35.37,35.39,35.31,35.34,113347.0,35.37,35.39,35.31,35.34,113347.0
2022-08-31 13:50:00,35.33,35.45,35.33,35.44,75248.0,35.33,35.45,35.33,35.44,75248.0
2022-08-31 14:00:00,35.44,35.46,35.34,35.43,118440.0,35.44,35.46,35.34,35.43,118440.0
2022-08-31 14:10:00,35.43,35.44,35.33,35.34,61623.0,35.43,35.44,35.33,35.34,61623.0
2022-08-31 14:20:00,35.34,35.38,35.29,35.29,78685.0,35.34,35.38,35.29,35.29,78685.0
2022-08-31 14:30:00,35.3,35.3,35.13,35.14,239148.0,35.3,35.3,35.13,35.14,239148.0
2022-08-31 14:40:00,35.13,35.18,35.08,35.12,141295.0,35.13,35.18,35.08,35.12,141295.0
2022-08-31 14:50:00,35.13,35.13,34.97,35.02,218871.0,35.13,35.13,34.97,35.02,218871.0
2022-08-31 15:00:00,35.02,35.13,35.01,35.06,304373.0,35.02,35.13,35.01,35.06,304373.0
2022-08-31 15:10:00,35.06,35.23,35.05,35.15,181302.0,35.06,35.23,35.05,35.15,181302.0
2022-08-31 15:20:00,35.14,35.19,35.1,35.18,149763.0,35.14,35.19,35.1,35.18,149763.0
2022-08-31 15:30:00,35.18,35.23,35.12,35.2,174163.0,35.18,35.23,35.12,35.2,174163.0
2022-08-31 15:40:00,35.2,35.36,35.16,35.28,321734.0,35.2,35.36,35.16,35.28,321734.0
2022-08-31 15:50:00,35.29,35.29,34.98,34.99,728905.0,35.29,35.29,34.98,34.99,728905.0
2022-09-01 09:30:00,34.67,34.67,34.27,34.41,446570.0,34.67,34.67,34.27,34.41,446570.0
2022-09-01 09:40:00,34.42,34.63,34.18,34.25,348201.0,34.42,34.63,34.18,34.25,348201.0
2022-09-01 09:50:00,34.24,34.27,34.06,34.11,313339.0,34.24,34.27,34.06,34.11,313339.0
2022-09-01 10:00:00,34.1,34.16,33.83,33.88,476095.0,34.1,34.16,33.83,33.88,476095.0
2022-09-01 10:10:00,33.89,33.92,33.74,33.91,249316.0,33.89,33.92,33.74,33.91,249316.0
2022-09-01 10:20:00,33.91,34.39,33.9,34.37,356243.0,33.91,34.39,33.9,34.37,356243.0
2022-09-01 10:30:00,34.37,34.4,34.18,34.19,262550.0,34.37,34.4,34.18,34.19,262550.0
2022-09-01 10:40:00,34.19,34.28,34.08,34.09,113571.0,34.19,34.28,34.08,34.09,113571.0
2022-09-01 10:50:00,34.08,34.21,34.07,34.19,164895.0,34.08,34.21,34.07,34.19,164895.0
2022-09-01 11:00:00,34.2,34.2,33.98,34.19,222657.0,34.2,34.2,33.98,34.19,222657.0
2022-09-01 11:10:00,34.2,34.23,34.02,34.04,197851.0,34.2,34.23,34.02,34.04,197851.0
2022-09-01 11:20:00,34.03,34.15,34.01,34.07,84594.0,34.03,34.15,34.01,34.07,84594.0
2022-09-01 11:30:00,34.09,34.28,34.07,34.13,134120.0,34.09,34.28,34.07,34.13,134120.0
2022-09-01 11:40:00,34.14,34.15,34.02,34.15,119344.0,34.14,34.15,34.02,34.15,119344.0
2022-09-01 11:50:00,34.15,34.17,34.01,34.07,68961.0,34.15,34.17,34.01,34.07,68961.0
2022-09-01 12:00:00,34.07,34.31,34.06,34.27,108020.0,34.07,34.31,34.06,34.27,108020.0
2022-09-01 12:10:00,34.27,34.37,34.2,34.3,87188.0,34.27,34.37,34.2,34.3,87188.0
2022-09-01 12:20:00,34.3,34.4,34.27,34.32,151362.0,34.3,34.4,34.27,34.32,151362.0
2022-09-01 12:30:00,34.31,34.39,34.18,34.2,181310.0,34.31,34.39,34.18,34.2,181310.0
2022-09-01 12:40:00,34.2,34.24,34.15,34.23,116060.0,34.2,34.24,34.15,34.23,116060.0
2022-09-01 12:50:00,34.23,34.44,34.21,34.44,163965.0,34.23,34.44,34.21,34.44,163965.0
2022-09-01 13:00:00,34.45,34.53,34.39,34.52,168347.0,34.45,34.53,34.39,34.52,168347.0
2022-09-01 13:10:00,34.52,34.52,34.44,34.5,114960.0,34.52,34.52,34.44,34.5,114960.0
2022-09-01 13:20:00,34.5,34.78,34.46,34.76,174334.0,34.5,34.78,34.46,34.76,174334.0
2022-09-01 13:30:00,34.76,34.83,34.6,34.64,202791.0,34.76,34.83,34.6,34.64,202791.0
2022-09-01 13:40:00,34.64,34.64,34.45,34.48,78101.0,34.64,34.64,34.45,34.48,78101.0
2022-09-01 13:50:00,34.5,34.53,34.44,34.5,110408.0,34.5,34.53,34.44,34.5,110408.0
2022-09-01 14:00:00,34.5,34.62,34.48,34.52,117168.0,34.5,34.62,34.48,34.52,117168.0
2022-09-01 14:10:00,34.52,34.63,34.49,34.58,61888.0,34.52,34.63,34.49,34.58,61888.0
2022-09-01 14:20:00,34.58,34.82,34.57,34.8,224042.0,34.58,34.82,34.57,34.8,224042.0
2022-09-01 14:30:00,34.8,34.98,34.8,34.87,204879.0,34.8,34.98,34.8,34.87,204879.0
2022-09-01 14:40:00,34.87,34.92,34.81,34.83,80994.0,34.87,34.92,34.81,34.83,80994.0
2022-09-01 14:50:00,34.84,34.94,34.78,34.89,166727.0,34.84,34.94,34.78,34.89,166727.0
2022-09-01 15:00:00,34.89,35.08,34.87,35.07,138017.0,34.89,35.08,34.87,35.07,138017.0
2022-09-01 15:10:00,35.08,35.18,35.04,35.11,154317.0,35.08,35.18,35.04,35.11,154317.0
2022-09-01 15:20:00,35.1,35.13,34.96,35.01,146338.0,35.1,35.13,34.96,35.01,146338.0
2022-09-01 15:30:00,35.0,35.05,34.95,35.0,175729.0,35.0,35.05,34.95,35.0,175729.0
2022-09-01 15:40:00,35.0,35.02,34.89,34.95,299035.0,35.0,35.02,34.89,34.95,299035.0
2022-09-01 15:50:00,34.95,35.22,34.94,35.18,522743.0,34.95,35.22,34.94,35.18,522743.0
2022-09-02 09:30:00,35.68,35.96,35.41,35.5,578911.0,35.68,35.96,35.41,35.5,578911.0
2022-09-02 09:40:00,35.49,35.49,34.96,35.36,470133.0,35.49,35.49,34.96,35.36,470133.0
2022-09-02 09:50:00,35.38,35.54,35.23,35.24,283162.0,35.38,35.54,35.23,35.24,283162.0
2022-09-02 10:00:00,35.26,35.5,35.13,35.47,263711.0,35.26,35.5,35.13,35.47,263711.0
2022-09-02 10:10:00,35.48,35.75,35.48,35.65,237428.0,35.48,35.75,35.48,35.65,237428.0
2022-09-02 10:20:00,35.65,35.69,35.45,35.69,263873.0,35.65,35.69,35.45,35.69,263873.0
2022-09-02 10:30:00,35.7,35.88,35.68,35.83,270781.0,35.7,35.88,35.68,35.83,270781.0
2022-09-02 10:40:00,35.84,35.97,35.8,35.92,255580.0,35.84,35.97,35.8,35.92,255580.0
2022-09-02 10:50:00,35.93,36.0,35.77,35.95,227656.0,35.93,36.0,35.77,35.95,227656.0
2022-09-02 11:00:00,35.95,36.08,35.93,35.96,190395.0,35.95,36.08,35.93,35.96,190395.0
2022-09-02 11:10:00,35.95,36.06,35.9,36.05,148366.0,35.95,36.06,35.9,36.05,148366.0
2022-09-02 11:20:00,36.04,36.06,35.95,35.99,99875.0,36.04,36.06,35.95,35.99,99875.0
2022-09-02 11:30:00,36.0,36.01,35.8,35.93,222838.0,36.0,36.01,35.8,35.93,222838.0
2022-09-02 11:40:00,35.94,36.1,35.87,36.09,205033.0,35.94,36.1,35.87,36.09,205033.0
2022-09-02 11:50:00,36.09,36.14,36.04,36.05,157207.0,36.09,36.14,36.04,36.05,157207.0
2022-09-02 12:00:00,36.06,36.08,35.94,36.0,92603.0,36.06,36.08,35.94,36.0,92603.0
2022-09-02 12:10:00,36.01,36.05,35.81,35.84,98949.0,36.01,36.05,35.81,35.84,98949.0
2022-09-02 12:20:00,35.84,35.86,35.6,35.62,240436.0,35.84,35.86,35.6,35.62,240436.0
2022-09-02 12:30:00,35.62,35.65,35.39,35.49,192715.0,35.62,35.65,35.39,35.49,192715.0
2022-09-02 12:40:00,35.51,35.51,35.3,35.34,186116.0,35.51,35.51,35.3,35.34,186116.0
2022-09-02 12:50:00,35.34,35.4,35.26,35.36,130273.0,35.34,35.4,35.26,35.36,130273.0
2022-09-02 13:00:00,35.35,35.35,35.13,35.2,187340.0,35.35,35.35,35.13,35.2,187340.0
2022-09-02 13:10:00,35.2,35.32,35.15,35.26,122823.0,35.2,35.32,35.15,35.26,122823.0
2022-09-02 13:20:00,35.25,35.25,35.02,35.08,133837.0,35.25,35.25,35.02,35.08,133837.0
2022-09-02 13:30:00,35.09,35.24,35.04,35.17,115835.0,35.09,35.24,35.04,35.17,115835.0
2022-09-02 13:40:00,35.15,35.32,35.12,35.14,218401.0,35.15,35.32,35.12,35.14,218401.0
2022-09-02 13:50:00,35.14,35.18,35.04,35.16,137697.0,35.14,35.18,35.04,35.16,137697.0
2022-09-02 14:00:00,35.18,35.3,35.16,35.25,164419.0,35.18,35.3,35.16,35.25,164419.0
2022-09-02 14:10:00,35.25,35.29,35.19,35.23,95851.0,35.25,35.29,35.19,35.23,95851.0
2022-09-02 14:20:00,35.23,35.4,35.2,35.38,111847.0,35.23,35.4,35.2,35.38,111847.0
2022-09-02 14:30:00,35.37,35.49,35.29,35.48,117867.0,35.37,35.49,35.29,35.48,117867.0
2022-09-02 14:40:00,35.49,35.51,35.27,35.32,180770.0,35.49,35.51,35.27,35.32,180770.0
2022-09-02 14:50:00,35.34,35.39,35.25,35.27,161225.0,35.34,35.39,35.25,35.27,161225.0
2022-09-02 15:00:00,35.26,35.49,35.26,35.41,161749.0,35.26,35.49,35.26,35.41,161749.0
2022-09-02 15:10:00,35.4,35.43,35.29,35.35,72738.0,35.4,35.43,35.29,35.35,72738.0
2022-09-02 15:20:00,35.35,35.4,35.22,35.32,113465.0,35.35,35.4,35.22,35.32,113465.0
2022-09-02 15:30:00,35.32,35.32,35.08,35.12,145580.0,35.32,35.32,35.08,35.12,145580.0
2022-09-02 15:40:00,35.12,35.17,35.05,35.15,200300.0,35.12,35.17,35.05,35.15,200300.0
2022-09-02 15:50:00,35.16,35.36,35.15,35.31,529935.0,35.16,35.36,35.15,35.31,529935.0
2022-09-06 09:30:00,35.78,36.38,35.73,36.09,712781.0,35.78,36.38,35.73,36.09,712781.0
2022-09-06 09:40:00,36.09,36.14,35.5,35.66,414207.0,36.09,36.14,35.5,35.66,414207.0
2022-09-06 09:50:00,35.66,35.72,35.49,35.66,316186.0,35.66,35.72,35.49,35.66,316186.0
2022-09-06 10:00:00,35.65,35.65,35.37,35.44,242630.0,35.65,35.65,35.37,35.44,242630.0
2022-09-06 10:10:00,35.45,35.53,35.28,35.49,180415.0,35.45,35.53,35.28,35.49,180415.0
2022-09-06 10:20:00,35.49,35.63,35.3,35.6,166897.0,35.49,35.63,35.3,35.6,166897.0
2022-09-06 10:30:00,35.61,35.62,35.37,35.51,146082.0,35.61,35.62,35.37,35.51,146082.0
2022-09-06 10:40:00,35.5,35.66,35.47,35.54,135653.0,35.5,35.66,35.47,35.54,135653.0
2022-09-06 10:50:00,35.53,35.79,35.52,35.63,215846.0,35.53,35.79,35.52,35.63,215846.0
2022-09-06 11:00:00,35.63,35.8,35.59,35.73,134500.0,35.63,35.8,35.59,35.73,134500.0
2022-09-06 11:10:00,35.75,35.76,35.61,35.66,142695.0,35.75,35.76,35.61,35.66,142695.0
2022-09-06 11:20:00,35.66,35.75,35.6,35.63,130732.0,35.66,35.75,35.6,35.63,130732.0
2022-09-06 11:30:00,35.63,35.85,35.61,35.76,100140.0,35.63,35.85,35.61,35.76,100140.0
2022-09-06 11:40:00,35.75,35.95,35.73,35.93,156394.0,35.75,35.95,35.73,35.93,156394.0
2022-09-06 11:50:00,35.94,36.08,35.93,36.02,146542.0,35.94,36.08,35.93,36.02,146542.0
2022-09-06 12:00:00,36.02,36.14,35.95,35.97,177128.0,36.02,36.14,35.95,35.97,177128.0
2022-09-06 12:10:00,35.99,36.01,35.79,35.88,103988.0,35.99,36.01,35.79,35.88,103988.0
2022-09-06 12:20:00,35.88,35.93,35.75,35.89,134499.0,35.88,35.93,35.75,35.89,134499.0
2022-09-06 12:30:00,35.88,36.02,35.87,36.0,101327.0,35.88,36.02,35.87,36.0,101327.0
2022-09-06 12:40:00,36.01,36.11,35.95,36.1,96788.0,36.01,36.11,35.95,36.1,96788.0
2022-09-06 12:50:00,36.11,36.15,35.99,36.08,113538.0,36.11,36.15,35.99,36.08,113538.0
2022-09-06 13:00:00,36.07,36.09,35.98,36.02,130974.0,36.07,36.09,35.98,36.02,130974.0
2022-09-06 13:10:00,36.02,36.09,35.97,36.08,218094.0,36.02,36.09,35.97,36.08,218094.0
2022-09-06 13:20:00,36.09,36.22,36.09,36.14,177707.0,36.09,36.22,36.09,36.14,177707.0
2022-09-06 13:30:00,36.14,36.3,36.13,36.26,160660.0,36.14,36.3,36.13,36.26,160660.0
2022-09-06 13:40:00,36.25,36.34,36.19,36.3,132613.0,36.25,36.34,36.19,36.3,132613.0
2022-09-06 13:50:00,36.29,36.49,36.24,36.47,202457.0,36.29,36.49,36.24,36.47,202457.0
2022-09-06 14:00:00,36.47,36.53,36.43,36.48,177645.0,36.47,36.53,36.43,36.48,177645.0
2022-09-06 14:10:00,36.49,36.63,36.49,36.59,150851.0,36.49,36.63,36.49,36.59,150851.0
2022-09-06 14:20:00,36.58,36.58,36.44,36.5,120477.0,36.58,36.58,36.44,36.5,120477.0
2022-09-06 14:30:00,36.5,36.56,36.39,36.54,123213.0,36.5,36.56,36.39,36.54,123213.0
2022-09-06 14:40:00,36.54,36.54,36.43,36.49,122827.0,36.54,36.54,36.43,36.49,122827.0
2022-09-06 14:50:00,36.5,36.52,36.38,36.45,122670.0,36.5,36.52,36.38,36.45,122670.0
2022-09-06 15:00:00,36.46,36.59,36.38,36.58,177140.0,36.46,36.59,36.38,36.58,177140.0
2022-09-06 15:10:00,36.58,36.64,36.52,36.52,126586.0,36.58,36.64,36.52,36.52,126586.0
2022-09-06 15:20:00,36.52,36.63,36.46,36.57,214504.0,36.52,36.63,36.46,36.57,214504.0
2022-09-06 15:30:00,36.56,36.57,36.44,36.57,184884.0,36.56,36.57,36.44,36.57,184884.0
2022-09-06 15:40:00,36.57,36.73,36.55,36.69,424840.0,36.57,36.73,36.55,36.69,424840.0
2022-09-06 15:50:00,36.68,36.69,36.49,36.59,1069702.0,36.68,36.69,36.49,36.59,1069702.0
2022-09-07 09:30:00,36.85,37.34,36.75,37.19,579894.0,36.85,37.34,36.75,37.19,579894.0
2022-09-07 09:40:00,37.2,37.4,37.04,37.27,461603.0,37.2,37.4,37.04,37.27,461603.0
2022-09-07 09:50:00,37.3,37.53,37.28,37.32,387758.0,37.3,37.53,37.28,37.32,387758.0
2022-09-07 10:00:00,37.32,37.4,37.08,37.25,445691.0,37.32,37.4,37.08,37.25,445691.0
2022-09-07 10:10:00,37.26,37.5,37.09,37.5,334786.0,37.26,37.5,37.09,37.5,334786.0
2022-09-07 10:20:00,37.48,37.51,37.27,37.34,166098.0,37.48,37.51,37.27,37.34,166098.0
2022-09-07 10:30:00,37.34,37.45,37.24,37.29,176142.0,37.34,37.45,37.24,37.29,176142.0
2022-09-07 10:40:00,37.29,37.38,37.11,37.18,178184.0,37.29,37.38,37.11,37.18,178184.0
2022-09-07 10:50:00,37.19,37.37,37.18,37.34,152584.0,37.19,37.37,37.18,37.34,152584.0
2022-09-07 11:00:00,37.33,37.42,37.23,37.4,153285.0,37.33,37.42,37.23,37.4,153285.0
2022-09-07 11:10:00,37.4,37.51,37.35,37.38,251280.0,37.4,37.51,37.35,37.38,251280.0
2022-09-07 11:20:00,37.38,37.49,37.28,37.37,278796.0,37.38,37.49,37.28,37.37,278796.0
2022-09-07 11:30:00,37.37,37.39,37.19,37.27,103822.0,37.37,37.39,37.19,37.27,103822.0
2022-09-07 11:40:00,37.27,37.38,37.18,37.37,109103.0,37.27,37.38,37.18,37.37,109103.0
2022-09-07 11:50:00,37.38,37.44,37.32,37.35,101831.0,37.38,37.44,37.32,37.35,101831.0
2022-09-07 12:00:00,37.35,37.41,37.31,37.37,87256.0,37.35,37.41,37.31,37.37,87256.0
2022-09-07 12:10:00,37.37,37.37,37.29,37.34,68223.0,37.37,37.37,37.29,37.34,68223.0
2022-09-07 12:20:00,37.33,37.43,37.26,37.41,88975.0,37.33,37.43,37.26,37.41,88975.0
2022-09-07 12:30:00,37.41,37.51,37.36,37.51,155013.0,37.41,37.51,37.36,37.51,155013.0
2022-09-07 12:40:00,37.5,37.65,37.47,37.63,143916.0,37.5,37.65,37.47,37.63,143916.0
2022-09-07 12:50:00,37.63,37.65,37.56,37.63,69390.0,37.63,37.65,37.56,37.63,69390.0
2022-09-07 13:00:00,37.64,37.75,37.62,37.71,201527.0,37.64,37.75,37.62,37.71,201527.0
2022-09-07 13:10:00,37.7,37.82,37.69,37.75,171807.0,37.7,37.82,37.69,37.75,171807.0
2022-09-07 13:20:00,37.76,37.85,37.74,37.75,172919.0,37.76,37.85,37.74,37.75,172919.0
2022-09-07 13:30:00,37.76,37.96,37.75,37.91,165942.0,37.76,37.96,37.75,37.91,165942.0
2022-09-07 13:40:00,37.91,37.97,37.9,37.96,196747.0,37.91,37.97,37.9,37.96,196747.0
2022-09-07 13:50:00,37.96,38.06,37.94,38.02,238811.0,37.96,38.06,37.94,38.02,238811.0
2022-09-07 14:00:00,38.02,38.12,37.95,37.99,159006.0,38.02,38.12,37.95,37.99,159006.0
2022-09-07 14:10:00,38.0,38.08,37.96,38.0,142940.0,38.0,38.08,37.96,38.0,142940.0
2022-09-07 14:20:00,38.0,38.23,37.99,38.23,142816.0,38.0,38.23,37.99,38.23,142816.0
2022-09-07 14:30:00,38.23,38.36,38.18,38.34,281494.0,38.23,38.36,38.18,38.34,281494.0
2022-09-07 14:40:00,38.34,38.48,38.33,38.46,279434.0,38.34,38.48,38.33,38.46,279434.0
2022-09-07 14:50:00,38.46,38.57,38.44,38.55,366126.0,38.46,38.57,38.44,38.55,366126.0
2022-09-07 15:00:00,38.54,38.58,38.48,38.57,258678.0,38.54,38.58,38.48,38.57,258678.0
2022-09-07 15:10:00,38.58,38.65,38.52,38.6,216165.0,38.58,38.65,38.52,38.6,216165.0
2022-09-07 15:20:00,38.6,38.64,38.52,38.63,274762.0,38.6,38.64,38.52,38.63,274762.0
2022-09-07 15:30:00,38.64,38.72,38.56,38.59,463247.0,38.64,38.72,38.56,38.59,463247.0
2022-09-07 15:40:00,38.59,38.65,38.47,38.64,382023.0,38.59,38.65,38.47,38.64,382023.0
2022-09-07 15:50:00,38.65,38.67,38.57,38.6,925363.0,38.65,38.67,38.57,38.6,925363.0
2022-09-08 09:30:00,38.1,38.43,37.93,38.32,539458.0,38.1,38.43,37.93,38.32,539458.0
2022-09-08 09:40:00,38.33,39.07,38.23,38.98,580364.0,38.33,39.07,38.23,38.98,580364.0
2022-09-08 09:50:00,38.94,39.54,38.88,39.27,674103.0,38.94,39.54,38.88,39.27,674103.0
2022-09-08 10:00:00,39.3,39.38,39.06,39.26,498100.0,39.3,39.38,39.06,39.26,498100.0
2022-09-08 10:10:00,39.26,39.33,39.01,39.33,230280.0,39.26,39.33,39.01,39.33,230280.0
2022-09-08 10:20:00,39.33,39.38,38.98,39.07,228270.0,39.33,39.38,38.98,39.07,228270.0
2022-09-08 10:30:00,39.05,39.25,39.03,39.21,235999.0,39.05,39.25,39.03,39.21,235999.0
2022-09-08 10:40:00,39.22,39.3,39.15,39.17,156660.0,39.22,39.3,39.15,39.17,156660.0
2022-09-08 10:50:00,39.17,39.25,39.04,39.16,161516.0,39.17,39.25,39.04,39.16,161516.0
2022-09-08 11:00:00,39.15,39.44,39.15,39.24,188869.0,39.15,39.44,39.15,39.24,188869.0
2022-09-08 11:10:00,39.25,39.32,39.13,39.17,162769.0,39.25,39.32,39.13,39.17,162769.0
2022-09-08 11:20:00,39.17,39.18,39.0,39.0,96991.0,39.17,39.18,39.0,39.0,96991.0
2022-09-08 11:30:00,39.01,39.02,38.81,38.82,236209.0,39.01,39.02,38.81,38.82,236209.0
2022-09-08 11:40:00,38.82,38.84,38.72,38.75,136528.0,38.82,38.84,38.72,38.75,136528.0
2022-09-08 11:50:00,38.75,38.87,38.74,38.75,88643.0,38.75,38.87,38.74,38.75,88643.0
2022-09-08 12:00:00,38.76,38.77,38.29,38.4,241313.0,38.76,38.77,38.29,38.4,241313.0
2022-09-08 12:10:00,38.4,38.5,38.3,38.4,237400.0,38.4,38.5,38.3,38.4,237400.0
2022-09-08 12:20:00,38.4,38.48,38.26,38.46,131303.0,38.4,38.48,38.26,38.46,131303.0
2022-09-08 12:30:00,38.45,38.66,38.43,38.59,121674.0,38.45,38.66,38.43,38.59,121674.0
2022-09-08 12:40:00,38.59,38.79,38.56,38.77,144104.0,38.59,38.79,38.56,38.77,144104.0
2022-09-08 12:50:00,38.77,38.86,38.76,38.79,141118.0,38.77,38.86,38.76,38.79,141118.0
2022-09-08 13:00:00,38.79,38.8,38.69,38.78,181552.0,38.79,38.8,38.69,38.78,181552.0
2022-09-08 13:10:00,38.79,39.01,38.79,38.96,158719.0,38.79,39.01,38.79,38.96,158719.0
2022-09-08 13:20:00,38.95,39.06,38.95,39.02,98389.0,38.95,39.06,38.95,39.02,98389.0
2022-09-08 13:30:00,39.03,39.09,38.96,39.01,202276.0,39.03,39.09,38.96,39.01,202276.0
2022-09-08 13:40:00,39.01,39.03,38.87,38.9,148034.0,39.01,39.03,38.87,38.9,148034.0
2022-09-08 13:50:00,38.9,38.94,38.72,38.82,185346.0,38.9,38.94,38.72,38.82,185346.0
2022-09-08 14:00:00,38.81,38.89,38.76,38.86,110666.0,38.81,38.89,38.76,38.86,110666.0
2022-09-08 14:10:00,38.87,38.97,38.83,38.96,81315.0,38.87,38.97,38.83,38.96,81315.0
2022-09-08 14:20:00,38.96,38.99,38.82,38.83,115008.0,38.96,38.99,38.82,38.83,115008.0
2022-09-08 14:30:00,38.83,38.9,38.83,38.88,67842.0,38.83,38.9,38.83,38.88,67842.0
2022-09-08 14:40:00,38.87,38.88,38.65,38.72,154415.0,38.87,38.88,38.65,38.72,154415.0
2022-09-08 14:50:00,38.71,38.74,38.61,38.65,110806.0,38.71,38.74,38.61,38.65,110806.0
2022-09-08 15:00:00,38.64,38.76,38.58,38.74,149824.0,38.64,38.76,38.58,38.74,149824.0
2022-09-08 15:10:00,38.73,38.82,38.68,38.79,119552.0,38.73,38.82,38.68,38.79,119552.0
2022-09-08 15:20:00,38.79,38.88,38.77,38.84,88890.0,38.79,38.88,38.77,38.84,88890.0
2022-09-08 15:30:00,38.85,38.89,38.73,38.81,169952.0,38.85,38.89,38.73,38.81,169952.0
2022-09-08 15:40:00,38.8,38.83,38.63,38.66,226791.0,38.8,38.83,38.63,38.66,226791.0
2022-09-08 15:50:00,38.67,38.9,38.66,38.88,544415.0,38.67,38.9,38.66,38.88,544415.0
2022-09-09 09:30:00,39.36,39.52,39.13,39.18,398541.0,39.36,39.52,39.13,39.18,398541.0
2022-09-09 09:40:00,39.19,39.32,39.04,39.22,213130.0,39.19,39.32,39.04,39.22,213130.0
2022-09-09 09:50:00,39.23,39.39,39.1,39.36,217439.0,39.23,39.39,39.1,39.36,217439.0
2022-09-09 10:00:00,39.36,39.61,39.34,39.48,278861.0,39.36,39.61,39.34,39.48,278861.0
2022-09-09 10:10:00,39.48,39.54,39.37,39.43,147779.0,39.48,39.54,39.37,39.43,147779.0
2022-09-09 10:20:00,39.4,39.47,39.21,39.31,138153.0,39.4,39.47,39.21,39.31,138153.0
2022-09-09 10:30:00,39.32,39.32,39.13,39.19,150507.0,39.32,39.32,39.13,39.19,150507.0
2022-09-09 10:40:00,39.19,39.38,39.18,39.35,133377.0,39.19,39.38,39.18,39.35,133377.0
2022-09-09 10:50:00,39.35,39.37,39.13,39.21,103097.0,39.35,39.37,39.13,39.21,103097.0
2022-09-09 11:00:00,39.21,39.24,39.06,39.13,132515.0,39.21,39.24,39.06,39.13,132515.0
2022-09-09 11:10:00,39.13,39.22,39.07,39.19,96224.0,39.13,39.22,39.07,39.19,96224.0
2022-09-09 11:20:00,39.2,39.34,39.15,39.3,99031.0,39.2,39.34,39.15,39.3,99031.0
2022-09-09 11:30:00,39.3,39.32,39.19,39.31,70658.0,39.3,39.32,39.19,39.31,70658.0
2022-09-09 11:40:00,39.31,39.34,39.24,39.26,65409.0,39.31,39.34,39.24,39.26,65409.0
2022-09-09 11:50:00,39.27,39.28,39.12,39.24,78401.0,39.27,39.28,39.12,39.24,78401.0
2022-09-09 12:00:00,39.24,39.24,39.07,39.11,99567.0,39.24,39.24,39.07,39.11,99567.0
2022-09-09 12:10:00,39.12,39.21,39.1,39.15,70668.0,39.12,39.21,39.1,39.15,70668.0
2022-09-09 12:20:00,39.14,39.25,39.03,39.21,79656.0,39.14,39.25,39.03,39.21,79656.0
2022-09-09 12:30:00,39.2,39.22,39.17,39.18,65478.0,39.2,39.22,39.17,39.18,65478.0
2022-09-09 12:40:00,39.17,39.27,39.16,39.25,116683.0,39.17,39.27,39.16,39.25,116683.0
2022-09-09 12:50:00,39.25,39.31,39.24,39.28,71315.0,39.25,39.31,39.24,39.28,71315.0
2022-09-09 13:00:00,39.28,39.28,39.19,39.23,60762.0,39.28,39.28,39.19,39.23,60762.0
2022-09-09 13:10:00,39.23,39.31,39.23,39.27,57629.0,39.23,39.31,39.23,39.27,57629.0
2022-09-09 13:20:00,39.28,39.34,39.23,39.29,75113.0,39.28,39.34,39.23,39.29,75113.0
2022-09-09 13:30:00,39.29,39.35,39.28,39.3,73745.0,39.29,39.35,39.28,39.3,73745.0
2022-09-09 13:40:00,39.3,39.3,39.21,39.3,90555.0,39.3,39.3,39.21,39.3,90555.0
2022-09-09 13:50:00,39.3,39.35,39.25,39.32,112895.0,39.3,39.35,39.25,39.32,112895.0
2022-09-09 14:00:00,39.32,39.37,39.23,39.34,111440.0,39.32,39.37,39.23,39.34,111440.0
2022-09-09 14:10:00,39.34,39.46,39.31,39.45,173943.0,39.34,39.46,39.31,39.45,173943.0
2022-09-09 14:20:00,39.45,39.5,39.42,39.49,80487.0,39.45,39.5,39.42,39.49,80487.0
2022-09-09 14:30:00,39.49,39.51,39.32,39.38,168535.0,39.49,39.51,39.32,39.38,168535.0
2022-09-09 14:40:00,39.38,39.39,39.31,39.36,93152.0,39.38,39.39,39.31,39.36,93152.0
2022-09-09 14:50:00,39.36,39.44,39.35,39.44,111479.0,39.36,39.44,39.35,39.44,111479.0
2022-09-09 15:00:00,39.44,39.46,39.3,39.31,78357.0,39.44,39.46,39.3,39.31,78357.0
2022-09-09 15:10:00,39.32,39.34,39.28,39.31,86502.0,39.32,39.34,39.28,39.31,86502.0
2022-09-09 15:20:00,39.31,39.34,39.25,39.33,91139.0,39.31,39.34,39.25,39.33,91139.0
2022-09-09 15:30:00,39.33,39.35,39.24,39.27,162163.0,39.33,39.35,39.24,39.27,162163.0
2022-09-09 15:40:00,39.27,39.35,39.27,39.32,234268.0,39.27,39.35,39.27,39.32,234268.0
2022-09-09 15:50:00,39.32,39.39,39.25,39.27,630643.0,39.32,39.39,39.25,39.27,630643.0
2022-09-12 09:30:00,39.6,40.26,39.6,39.85,644336.0,39.6,40.26,39.6,39.85,644336.0
2022-09-12 09:40:00,39.84,40.01,39.78,39.82,193883.0,39.84,40.01,39.78,39.82,193883.0
2022-09-12 09:50:00,39.82,40.16,39.79,40.13,308420.0,39.82,40.16,39.79,40.13,308420.0
2022-09-12 10:00:00,40.12,40.12,39.71,39.77,328616.0,40.12,40.12,39.71,39.77,328616.0
2022-09-12 10:10:00,39.77,39.85,39.61,39.83,297771.0,39.77,39.85,39.61,39.83,297771.0
2022-09-12 10:20:00,39.83,39.86,39.68,39.75,182594.0,39.83,39.86,39.68,39.75,182594.0
2022-09-12 10:30:00,39.76,39.79,39.61,39.65,255542.0,39.76,39.79,39.61,39.65,255542.0
2022-09-12 10:40:00,39.65,39.7,39.5,39.69,179205.0,39.65,39.7,39.5,39.69,179205.0
2022-09-12 10:50:00,39.69,39.7,39.33,39.35,113151.0,39.69,39.7,39.33,39.35,113151.0
2022-09-12 11:00:00,39.35,39.38,39.2,39.34,91558.0,39.35,39.38,39.2,39.34,91558.0
2022-09-12 11:10:00,39.34,39.48,39.31,39.47,115186.0,39.34,39.48,39.31,39.47,115186.0
2022-09-12 11:20:00,39.47,39.59,39.47,39.59,76439.0,39.47,39.59,39.47,39.59,76439.0
2022-09-12 11:30:00,39.59,39.59,39.36,39.46,144592.0,39.59,39.59,39.36,39.46,144592.0
2022-09-12 11:40:00,39.46,39.55,39.44,39.47,98609.0,39.46,39.55,39.44,39.47,98609.0
2022-09-12 11:50:00,39.47,39.49,39.23,39.32,122692.0,39.47,39.49,39.23,39.32,122692.0
2022-09-12 12:00:00,39.32,39.36,39.25,39.27,74701.0,39.32,39.36,39.25,39.27,74701.0
2022-09-12 12:10:00,39.26,39.33,39.21,39.23,73367.0,39.26,39.33,39.21,39.23,73367.0
2022-09-12 12:20:00,39.23,39.32,39.18,39.31,101278.0,39.23,39.32,39.18,39.31,101278.0
2022-09-12 12:30:00,39.32,39.32,39.22,39.3,92340.0,39.32,39.32,39.22,39.3,92340.0
2022-09-12 12:40:00,39.29,39.45,39.27,39.34,162081.0,39.29,39.45,39.27,39.34,162081.0
2022-09-12 12:50:00,39.34,39.43,39.34,39.43,77188.0,39.34,39.43,39.34,39.43,77188.0
2022-09-12 13:00:00,39.43,39.47,39.33,39.46,100806.0,39.43,39.47,39.33,39.46,100806.0
2022-09-12 13:10:00,39.46,39.51,39.45,39.47,97459.0,39.46,39.51,39.45,39.47,97459.0
2022-09-12 13:20:00,39.47,39.47,39.39,39.45,57451.0,39.47,39.47,39.39,39.45,57451.0
2022-09-12 13:30:00,39.46,39.48,39.38,39.41,68473.0,39.46,39.48,39.38,39.41,68473.0
2022-09-12 13:40:00,39.41,39.44,39.36,39.42,45171.0,39.41,39.44,39.36,39.42,45171.0
2022-09-12 13:50:00,39.42,39.47,39.42,39.46,48900.0,39.42,39.47,39.42,39.46,48900.0
2022-09-12 14:00:00,39.46,39.48,39.38,39.41,52157.0,39.46,39.48,39.38,39.41,52157.0
2022-09-12 14:10:00,39.41,39.5,39.37,39.39,77053.0,39.41,39.5,39.37,39.39,77053.0
2022-09-12 14:20:00,39.4,39.41,39.29,39.32,73129.0,39.4,39.41,39.29,39.32,73129.0
2022-09-12 14:30:00,39.31,39.34,39.24,39.33,88480.0,39.31,39.34,39.24,39.33,88480.0
2022-09-12 14:40:00,39.33,39.41,39.29,39.39,73318.0,39.33,39.41,39.29,39.39,73318.0
2022-09-12 14:50:00,39.39,39.4,39.27,39.29,107472.0,39.39,39.4,39.27,39.29,107472.0
2022-09-12 15:00:00,39.29,39.35,39.29,39.33,90419.0,39.29,39.35,39.29,39.33,90419.0
2022-09-12 15:10:00,39.33,39.34,39.24,39.26,86739.0,39.33,39.34,39.24,39.26,86739.0
2022-09-12 15:20:00,39.26,39.3,39.24,39.25,127652.0,39.26,39.3,39.24,39.25,127652.0
2022-09-12 15:30:00,39.24,39.29,39.23,39.25,172633.0,39.24,39.29,39.23,39.25,172633.0
2022-09-12 15:40:00,39.25,39.29,39.21,39.25,214235.0,39.25,39.29,39.21,39.25,214235.0
2022-09-12 15:50:00,39.24,39.27,39.11,39.23,591934.0,39.24,39.27,39.11,39.23,591934.0
2022-09-13 09:30:00,37.75,38.38,37.68,38.18,461985.0,37.75,38.38,37.68,38.18,461985.0
2022-09-13 09:40:00,38.16,38.3,38.05,38.22,215298.0,38.16,38.3,38.05,38.22,215298.0
2022-09-13 09:50:00,38.23,38.52,38.22,38.35,267707.0,38.23,38.52,38.22,38.35,267707.0
2022-09-13 10:00:00,38.35,38.39,38.18,38.34,201612.0,38.35,38.39,38.18,38.34,201612.0
2022-09-13 10:10:00,38.36,38.52,38.3,38.5,116543.0,38.36,38.52,38.3,38.5,116543.0
2022-09-13 10:20:00,38.49,38.49,38.26,38.26,118416.0,38.49,38.49,38.26,38.26,118416.0
2022-09-13 10:30:00,38.27,38.36,38.07,38.1,246667.0,38.27,38.36,38.07,38.1,246667.0
2022-09-13 10:40:00,38.1,38.12,37.91,37.94,218995.0,38.1,38.12,37.91,37.94,218995.0
2022-09-13 10:50:00,37.93,38.11,37.84,38.05,127080.0,37.93,38.11,37.84,38.05,127080.0
2022-09-13 11:00:00,38.06,38.13,37.95,37.99,100868.0,38.06,38.13,37.95,37.99,100868.0
2022-09-13 11:10:00,38.01,38.13,37.96,38.02,119027.0,38.01,38.13,37.96,38.02,119027.0
2022-09-13 11:20:00,38.02,38.1,38.0,38.1,106100.0,38.02,38.1,38.0,38.1,106100.0
2022-09-13 11:30:00,38.09,38.28,38.08,38.27,110187.0,38.09,38.28,38.08,38.27,110187.0
2022-09-13 11:40:00,38.26,38.26,38.03,38.03,86559.0,38.26,38.26,38.03,38.03,86559.0
2022-09-13 11:50:00,38.04,38.13,38.01,38.13,84490.0,38.04,38.13,38.01,38.13,84490.0
2022-09-13 12:00:00,38.12,38.27,38.1,38.24,61213.0,38.12,38.27,38.1,38.24,61213.0
2022-09-13 12:10:00,38.24,38.24,38.16,38.17,58850.0,38.24,38.24,38.16,38.17,58850.0
2022-09-13 12:20:00,38.17,38.2,38.09,38.14,64054.0,38.17,38.2,38.09,38.14,64054.0
2022-09-13 12:30:00,38.13,38.28,38.12,38.25,42646.0,38.13,38.28,38.12,38.25,42646.0
2022-09-13 12:40:00,38.24,38.37,38.23,38.36,54598.0,38.24,38.37,38.23,38.36,54598.0
2022-09-13 12:50:00,38.36,38.39,38.29,38.3,77529.0,38.36,38.39,38.29,38.3,77529.0
2022-09-13 13:00:00,38.29,38.4,38.25,38.34,58926.0,38.29,38.4,38.25,38.34,58926.0
2022-09-13 13:10:00,38.33,38.45,38.32,38.36,54714.0,38.33,38.45,38.32,38.36,54714.0
2022-09-13 13:20:00,38.37,38.5,38.37,38.45,59353.0,38.37,38.5,38.37,38.45,59353.0
2022-09-13 13:30:00,38.44,38.5,38.4,38.46,100995.0,38.44,38.5,38.4,38.46,100995.0
2022-09-13 13:40:00,38.45,38.48,38.33,38.41,58456.0,38.45,38.48,38.33,38.41,58456.0
2022-09-13 13:50:00,38.4,38.4,38.3,38.35,72398.0,38.4,38.4,38.3,38.35,72398.0
2022-09-13 14:00:00,38.34,38.36,38.3,38.3,42675.0,38.34,38.36,38.3,38.3,42675.0
2022-09-13 14:10:00,38.3,38.39,38.25,38.36,47644.0,38.3,38.39,38.25,38.36,47644.0
2022-09-13 14:20:00,38.37,38.4,38.17,38.18,75789.0,38.37,38.4,38.17,38.18,75789.0
2022-09-13 14:30:00,38.18,38.18,38.01,38.01,182790.0,38.18,38.18,38.01,38.01,182790.0
2022-09-13 14:40:00,38.01,38.03,37.91,37.91,157864.0,38.01,38.03,37.91,37.91,157864.0
2022-09-13 14:50:00,37.91,37.96,37.82,37.94,145665.0,37.91,37.96,37.82,37.94,145665.0
2022-09-13 15:00:00,37.94,37.98,37.85,37.87,66570.0,37.94,37.98,37.85,37.87,66570.0
2022-09-13 15:10:00,37.87,37.88,37.79,37.83,122300.0,37.87,37.88,37.79,37.83,122300.0
2022-09-13 15:20:00,37.83,37.85,37.72,37.73,137452.0,37.83,37.85,37.72,37.73,137452.0
2022-09-13 15:30:00,37.73,37.78,37.66,37.75,233581.0,37.73,37.78,37.66,37.75,233581.0
2022-09-13 15:40:00,37.74,37.76,37.62,37.69,279940.0,37.74,37.76,37.62,37.69,279940.0
2022-09-13 15:50:00,37.69,37.94,37.67,37.81,886415.0,37.69,37.94,37.67,37.81,886415.0
2022-09-14 09:30:00,37.57,37.6,37.04,37.22,343845.0,37.57,37.6,37.04,37.22,343845.0
2022-09-14 09:40:00,37.22,37.48,37.08,37.28,289275.0,37.22,37.48,37.08,37.28,289275.0
2022-09-14 09:50:00,37.28,37.3,37.08,37.3,152032.0,37.28,37.3,37.08,37.3,152032.0
2022-09-14 10:00:00,37.3,37.35,37.14,37.21,228996.0,37.3,37.35,37.14,37.21,228996.0
2022-09-14 10:10:00,37.2,37.29,37.11,37.14,166770.0,37.2,37.29,37.11,37.14,166770.0
2022-09-14 10:20:00,37.15,37.17,36.75,36.75,201723.0,37.15,37.17,36.75,36.75,201723.0
2022-09-14 10:30:00,36.75,36.86,36.71,36.81,231452.0,36.75,36.86,36.71,36.81,231452.0
2022-09-14 10:40:00,36.78,37.09,36.74,37.05,231517.0,36.78,37.09,36.74,37.05,231517.0
2022-09-14 10:50:00,37.07,37.37,37.05,37.36,211343.0,37.07,37.37,37.05,37.36,211343.0
2022-09-14 11:00:00,37.35,37.56,37.25,37.56,152296.0,37.35,37.56,37.25,37.56,152296.0
2022-09-14 11:10:00,37.57,37.72,37.51,37.62,324233.0,37.57,37.72,37.51,37.62,324233.0
2022-09-14 11:20:00,37.62,37.75,37.57,37.7,266577.0,37.62,37.75,37.57,37.7,266577.0
2022-09-14 11:30:00,37.7,37.92,37.61,37.87,222074.0,37.7,37.92,37.61,37.87,222074.0
2022-09-14 11:40:00,37.87,38.03,37.87,37.94,194306.0,37.87,38.03,37.87,37.94,194306.0
2022-09-14 11:50:00,37.95,38.03,37.87,37.91,112218.0,37.95,38.03,37.87,37.91,112218.0
2022-09-14 12:00:00,37.91,37.94,37.81,37.93,81389.0,37.91,37.94,37.81,37.93,81389.0
2022-09-14 12:10:00,37.93,38.11,37.87,38.05,116705.0,37.93,38.11,37.87,38.05,116705.0
2022-09-14 12:20:00,38.04,38.05,37.94,38.05,71800.0,38.04,38.05,37.94,38.05,71800.0
2022-09-14 12:30:00,38.07,38.23,37.98,38.17,115112.0,38.07,38.23,37.98,38.17,115112.0
2022-09-14 12:40:00,38.17,38.23,38.14,38.2,96790.0,38.17,38.23,38.14,38.2,96790.0
2022-09-14 12:50:00,38.19,38.27,38.16,38.21,105128.0,38.19,38.27,38.16,38.21,105128.0
2022-09-14 13:00:00,38.23,38.31,38.2,38.23,110525.0,38.23,38.31,38.2,38.23,110525.0
2022-09-14 13:10:00,38.23,38.38,38.23,38.33,126876.0,38.23,38.38,38.23,38.33,126876.0
2022-09-14 13:20:00,38.34,38.36,38.25,38.29,131375.0,38.34,38.36,38.25,38.29,131375.0
2022-09-14 13:30:00,38.29,38.32,38.16,38.17,118794.0,38.29,38.32,38.16,38.17,118794.0
2022-09-14 13:40:00,38.17,38.25,38.08,38.12,134586.0,38.17,38.25,38.08,38.12,134586.0
2022-09-14 13:50:00,38.12,38.15,37.95,37.98,208454.0,38.12,38.15,37.95,37.98,208454.0
2022-09-14 14:00:00,37.98,38.08,37.96,38.05,150077.0,37.98,38.08,37.96,38.05,150077.0
2022-09-14 14:10:00,38.04,38.15,38.01,38.14,96334.0,38.04,38.15,38.01,38.14,96334.0
2022-09-14 14:20:00,38.15,38.18,38.12,38.15,42261.0,38.15,38.18,38.12,38.15,42261.0
2022-09-14 14:30:00,38.15,38.3,38.14,38.29,74403.0,38.15,38.3,38.14,38.29,74403.0
2022-09-14 14:40:00,38.29,38.3,38.18,38.27,88108.0,38.29,38.3,38.18,38.27,88108.0
2022-09-14 14:50:00,38.26,38.28,38.12,38.17,76897.0,38.26,38.28,38.12,38.17,76897.0
2022-09-14 15:00:00,38.17,38.25,38.13,38.25,68972.0,38.17,38.25,38.13,38.25,68972.0
2022-09-14 15:10:00,38.24,38.25,38.04,38.09,83005.0,38.24,38.25,38.04,38.09,83005.0
2022-09-14 15:20:00,38.09,38.18,38.05,38.16,104488.0,38.09,38.18,38.05,38.16,104488.0
2022-09-14 15:30:00,38.15,38.2,38.05,38.19,115722.0,38.15,38.2,38.05,38.19,115722.0
2022-09-14 15:40:00,38.19,38.29,38.15,38.27,152369.0,38.19,38.29,38.15,38.27,152369.0
2022-09-14 15:50:00,38.27,38.47,38.27,38.44,394726.0,38.27,38.47,38.27,38.44,394726.0
2022-09-15 09:30:00,38.2,38.75,38.15,38.61,370231.0,38.2,38.75,38.15,38.61,370231.0
2022-09-15 09:40:00,38.61,39.03,38.54,39.02,454535.0,38.61,39.03,38.54,39.02,454535.0
2022-09-15 09:50:00,39.04,39.11,38.9,38.94,218230.0,39.04,39.11,38.9,38.94,218230.0
2022-09-15 10:00:00,38.95,39.18,38.93,39.12,201410.0,38.95,39.18,38.93,39.12,201410.0
2022-09-15 10:10:00,39.13,39.33,39.12,39.16,222400.0,39.13,39.33,39.12,39.16,222400.0
2022-09-15 10:20:00,39.15,39.16,38.87,38.89,219679.0,39.15,39.16,38.87,38.89,219679.0
2022-09-15 10:30:00,38.9,39.17,38.86,39.17,192469.0,38.9,39.17,38.86,39.17,192469.0
2022-09-15 10:40:00,39.17,39.25,39.08,39.09,128878.0,39.17,39.25,39.08,39.09,128878.0
2022-09-15 10:50:00,39.07,39.08,38.79,38.87,159223.0,39.07,39.08,38.79,38.87,159223.0
2022-09-15 11:00:00,38.87,39.0,38.83,38.92,89667.0,38.87,39.0,38.83,38.92,89667.0
2022-09-15 11:10:00,38.9,38.91,38.72,38.9,172608.0,38.9,38.91,38.72,38.9,172608.0
2022-09-15 11:20:00,38.89,39.04,38.88,39.01,85096.0,38.89,39.04,38.88,39.01,85096.0
2022-09-15 11:30:00,39.01,39.09,38.89,39.0,124140.0,39.01,39.09,38.89,39.0,124140.0
2022-09-15 11:40:00,38.99,39.11,38.98,39.04,73868.0,38.99,39.11,38.98,39.04,73868.0
2022-09-15 11:50:00,39.04,39.05,38.76,38.83,98923.0,39.04,39.05,38.76,38.83,98923.0
2022-09-15 12:00:00,38.83,38.89,38.78,38.82,51412.0,38.83,38.89,38.78,38.82,51412.0
2022-09-15 12:10:00,38.82,38.91,38.79,38.9,117238.0,38.82,38.91,38.79,38.9,117238.0
2022-09-15 12:20:00,38.89,38.94,38.74,38.77,152078.0,38.89,38.94,38.74,38.77,152078.0
2022-09-15 12:30:00,38.76,38.93,38.76,38.93,82739.0,38.76,38.93,38.76,38.93,82739.0
2022-09-15 12:40:00,38.93,38.98,38.89,38.94,82442.0,38.93,38.98,38.89,38.94,82442.0
2022-09-15 12:50:00,38.94,39.14,38.94,39.14,79639.0,38.94,39.14,38.94,39.14,79639.0
2022-09-15 13:00:00,39.14,39.31,39.14,39.28,128845.0,39.14,39.31,39.14,39.28,128845.0
2022-09-15 13:10:00,39.3,39.47,39.26,39.46,163601.0,39.3,39.47,39.26,39.46,163601.0
2022-09-15 13:20:00,39.47,39.56,39.44,39.54,152785.0,39.47,39.56,39.44,39.54,152785.0
2022-09-15 13:30:00,39.53,39.61,39.49,39.59,120727.0,39.53,39.61,39.49,39.59,120727.0
2022-09-15 13:40:00,39.6,39.62,39.49,39.52,114288.0,39.6,39.62,39.49,39.52,114288.0
2022-09-15 13:50:00,39.52,39.54,39.45,39.48,72588.0,39.52,39.54,39.45,39.48,72588.0
2022-09-15 14:00:00,39.48,39.49,39.23,39.29,150305.0,39.48,39.49,39.23,39.29,150305.0
2022-09-15 14:10:00,39.29,39.49,39.28,39.47,177259.0,39.29,39.49,39.28,39.47,177259.0
2022-09-15 14:20:00,39.47,39.58,39.41,39.57,119988.0,39.47,39.58,39.41,39.57,119988.0
2022-09-15 14:30:00,39.57,39.67,39.52,39.59,169404.0,39.57,39.67,39.52,39.59,169404.0
2022-09-15 14:40:00,39.59,39.63,39.46,39.47,188880.0,39.59,39.63,39.46,39.47,188880.0
2022-09-15 14:50:00,39.47,39.53,39.38,39.4,102309.0,39.47,39.53,39.38,39.4,102309.0
2022-09-15 15:00:00,39.4,39.43,39.29,39.37,108009.0,39.4,39.43,39.29,39.37,108009.0
2022-09-15 15:10:00,39.37,39.37,39.21,39.22,114466.0,39.37,39.37,39.21,39.22,114466.0
2022-09-15 15:20:00,39.22,39.24,39.07,39.08,178821.0,39.22,39.24,39.07,39.08,178821.0
2022-09-15 15:30:00,39.07,39.12,38.97,38.98,227477.0,39.07,39.12,38.97,38.98,227477.0
2022-09-15 15:40:00,38.98,38.99,38.83,38.87,344200.0,38.98,38.99,38.83,38.87,344200.0
2022-09-15 15:50:00,38.88,38.99,38.85,38.9,605474.0,38.88,38.99,38.85,38.9,605474.0
2022-09-16 09:30:00,37.93,37.99,37.15,37.38,790722.0,37.93,37.99,37.15,37.38,790722.0
2022-09-16 09:40:00,37.38,37.46,37.28,37.36,375040.0,37.38,37.46,37.28,37.36,375040.0
2022-09-16 09:50:00,37.36,37.46,37.06,37.27,233301.0,37.36,37.46,37.06,37.27,233301.0
2022-09-16 10:00:00,37.27,37.6,37.24,37.39,174872.0,37.27,37.6,37.24,37.39,174872.0
2022-09-16 10:10:00,37.38,37.74,37.37,37.6,230414.0,37.38,37.74,37.37,37.6,230414.0
2022-09-16 10:20:00,37.59,37.74,37.57,37.59,76904.0,37.59,37.74,37.57,37.59,76904.0
2022-09-16 10:30:00,37.59,37.87,37.59,37.76,138005.0,37.59,37.87,37.59,37.76,138005.0
2022-09-16 10:40:00,37.76,37.86,37.73,37.78,99427.0,37.76,37.86,37.73,37.78,99427.0
2022-09-16 10:50:00,37.78,37.98,37.78,37.8,235202.0,37.78,37.98,37.78,37.8,235202.0
2022-09-16 11:00:00,37.79,37.85,37.72,37.73,90030.0,37.79,37.85,37.72,37.73,90030.0
2022-09-16 11:10:00,37.73,37.81,37.62,37.75,88505.0,37.73,37.81,37.62,37.75,88505.0
2022-09-16 11:20:00,37.75,37.75,37.57,37.6,84715.0,37.75,37.75,37.57,37.6,84715.0
2022-09-16 11:30:00,37.59,37.66,37.46,37.51,162675.0,37.59,37.66,37.46,37.51,162675.0
2022-09-16 11:40:00,37.5,37.53,37.41,37.49,115347.0,37.5,37.53,37.41,37.49,115347.0
2022-09-16 11:50:00,37.49,37.59,37.46,37.58,130984.0,37.49,37.59,37.46,37.58,130984.0
2022-09-16 12:00:00,37.58,37.6,37.5,37.51,75222.0,37.58,37.6,37.5,37.51,75222.0
2022-09-16 12:10:00,37.52,37.56,37.42,37.44,63190.0,37.52,37.56,37.42,37.44,63190.0
2022-09-16 12:20:00,37.43,37.43,37.26,37.28,73319.0,37.43,37.43,37.26,37.28,73319.0
2022-09-16 12:30:00,37.29,37.33,37.21,37.23,117767.0,37.29,37.33,37.21,37.23,117767.0
2022-09-16 12:40:00,37.23,37.45,37.23,37.44,116428.0,37.23,37.45,37.23,37.44,116428.0
2022-09-16 12:50:00,37.43,37.49,37.39,37.48,64438.0,37.43,37.49,37.39,37.48,64438.0
2022-09-16 13:00:00,37.49,37.52,37.34,37.37,80765.0,37.49,37.52,37.34,37.37,80765.0
2022-09-16 13:10:00,37.37,37.47,37.37,37.44,63326.0,37.37,37.47,37.37,37.44,63326.0
2022-09-16 13:20:00,37.44,37.45,37.31,37.36,60037.0,37.44,37.45,37.31,37.36,60037.0
2022-09-16 13:30:00,37.36,37.48,37.34,37.45,79942.0,37.36,37.48,37.34,37.45,79942.0
2022-09-16 13:40:00,37.46,37.48,37.33,37.34,66687.0,37.46,37.48,37.33,37.34,66687.0
2022-09-16 13:50:00,37.34,37.42,37.31,37.37,109617.0,37.34,37.42,37.31,37.37,109617.0
2022-09-16 14:00:00,37.36,37.38,37.24,37.29,182207.0,37.36,37.38,37.24,37.29,182207.0
2022-09-16 14:10:00,37.3,37.32,37.15,37.16,131774.0,37.3,37.32,37.15,37.16,131774.0
2022-09-16 14:20:00,37.16,37.25,37.12,37.19,245154.0,37.16,37.25,37.12,37.19,245154.0
2022-09-16 14:30:00,37.2,37.31,37.1,37.12,240040.0,37.2,37.31,37.1,37.12,240040.0
2022-09-16 14:40:00,37.13,37.2,37.07,37.16,192762.0,37.13,37.2,37.07,37.16,192762.0
2022-09-16 14:50:00,37.15,37.22,37.07,37.09,137908.0,37.15,37.22,37.07,37.09,137908.0
2022-09-16 15:00:00,37.09,37.31,37.08,37.26,136869.0,37.09,37.31,37.08,37.26,136869.0
2022-09-16 15:10:00,37.26,37.26,37.07,37.1,248008.0,37.26,37.26,37.07,37.1,248008.0
2022-09-16 15:20:00,37.1,37.22,37.07,37.12,152479.0,37.1,37.22,37.07,37.12,152479.0
2022-09-16 15:30:00,37.12,37.15,37.0,37.15,241122.0,37.12,37.15,37.0,37.15,241122.0
2022-09-16 15:40:00,37.15,37.38,37.14,37.37,548758.0,37.15,37.38,37.14,37.37,548758.0
2022-09-16 15:50:00,37.37,37.54,37.22,37.48,1343948.0,37.37,37.54,37.22,37.48,1343948.0
2022-09-19 09:30:00,37.2,38.08,37.18,37.93,436460.0,37.2,38.08,37.18,37.93,436460.0
2022-09-19 09:40:00,37.94,38.16,37.85,38.04,257003.0,37.94,38.16,37.85,38.04,257003.0
2022-09-19 09:50:00,38.05,38.33,38.02,38.3,156081.0,38.05,38.33,38.02,38.3,156081.0
2022-09-19 10:00:00,38.29,38.43,38.21,38.32,163253.0,38.29,38.43,38.21,38.32,163253.0
2022-09-19 10:10:00,38.3,38.44,38.21,38.28,131024.0,38.3,38.44,38.21,38.28,131024.0
2022-09-19 10:20:00,38.28,38.48,38.16,38.42,229060.0,38.28,38.48,38.16,38.42,229060.0
2022-09-19 10:30:00,38.42,38.57,38.27,38.48,228929.0,38.42,38.57,38.27,38.48,228929.0
2022-09-19 10:40:00,38.48,38.69,38.48,38.69,263607.0,38.48,38.69,38.48,38.69,263607.0
2022-09-19 10:50:00,38.68,38.7,38.41,38.48,158032.0,38.68,38.7,38.41,38.48,158032.0
2022-09-19 11:00:00,38.48,38.73,38.45,38.7,169816.0,38.48,38.73,38.45,38.7,169816.0
2022-09-19 11:10:00,38.7,38.91,38.68,38.83,115533.0,38.7,38.91,38.68,38.83,115533.0
2022-09-19 11:20:00,38.82,38.84,38.73,38.75,129939.0,38.82,38.84,38.73,38.75,129939.0
2022-09-19 11:30:00,38.74,38.81,38.63,38.68,108257.0,38.74,38.81,38.63,38.68,108257.0
2022-09-19 11:40:00,38.67,38.95,38.66,38.95,152335.0,38.67,38.95,38.66,38.95,152335.0
2022-09-19 11:50:00,38.95,39.02,38.78,38.79,273231.0,38.95,39.02,38.78,38.79,273231.0
2022-09-19 12:00:00,38.78,38.85,38.63,38.79,235970.0,38.78,38.85,38.63,38.79,235970.0
2022-09-19 12:10:00,38.79,38.82,38.64,38.69,146372.0,38.79,38.82,38.64,38.69,146372.0
2022-09-19 12:20:00,38.68,38.69,38.5,38.54,127240.0,38.68,38.69,38.5,38.54,127240.0
2022-09-19 12:30:00,38.54,38.67,38.5,38.64,107170.0,38.54,38.67,38.5,38.64,107170.0
2022-09-19 12:40:00,38.65,38.69,38.59,38.66,67196.0,38.65,38.69,38.59,38.66,67196.0
2022-09-19 12:50:00,38.66,38.84,38.66,38.79,142079.0,38.66,38.84,38.66,38.79,142079.0
2022-09-19 13:00:00,38.79,38.84,38.67,38.69,107854.0,38.79,38.84,38.67,38.69,107854.0
2022-09-19 13:10:00,38.7,38.71,38.6,38.71,101998.0,38.7,38.71,38.6,38.71,101998.0
2022-09-19 13:20:00,38.71,38.73,38.67,38.73,61832.0,38.71,38.73,38.67,38.73,61832.0
2022-09-19 13:30:00,38.73,38.74,38.56,38.61,95481.0,38.73,38.74,38.56,38.61,95481.0
2022-09-19 13:40:00,38.61,38.63,38.52,38.52,57908.0,38.61,38.63,38.52,38.52,57908.0
2022-09-19 13:50:00,38.52,38.59,38.5,38.58,79189.0,38.52,38.59,38.5,38.58,79189.0
2022-09-19 14:00:00,38.58,38.61,38.51,38.58,114111.0,38.58,38.61,38.51,38.58,114111.0
2022-09-19 14:10:00,38.58,38.64,38.54,38.57,97651.0,38.58,38.64,38.54,38.57,97651.0
2022-09-19 14:20:00,38.58,38.6,38.46,38.5,78999.0,38.58,38.6,38.46,38.5,78999.0
2022-09-19 14:30:00,38.51,38.64,38.5,38.59,77476.0,38.51,38.64,38.5,38.59,77476.0
2022-09-19 14:40:00,38.59,38.61,38.53,38.58,83919.0,38.59,38.61,38.53,38.58,83919.0
2022-09-19 14:50:00,38.58,38.64,38.52,38.53,125178.0,38.58,38.64,38.52,38.53,125178.0
2022-09-19 15:00:00,38.52,38.63,38.51,38.61,108134.0,38.52,38.63,38.51,38.61,108134.0
2022-09-19 15:10:00,38.6,38.72,38.56,38.68,198861.0,38.6,38.72,38.56,38.68,198861.0
2022-09-19 15:20:00,38.69,38.76,38.66,38.73,188223.0,38.69,38.76,38.66,38.73,188223.0
2022-09-19 15:30:00,38.73,38.77,38.66,38.72,217926.0,38.73,38.77,38.66,38.72,217926.0
2022-09-19 15:40:00,38.72,38.76,38.66,38.66,254026.0,38.72,38.76,38.66,38.66,254026.0
2022-09-19 15:50:00,38.67,38.72,38.62,38.7,494233.0,38.67,38.72,38.62,38.7,494233.0
2022-09-20 09:30:00,38.83,39.15,38.6,38.81,502184.0,38.83,39.15,38.6,38.81,502184.0
2022-09-20 09:40:00,38.82,39.04,38.79,38.92,438397.0,38.82,39.04,38.79,38.92,438397.0
2022-09-20 09:50:00,38.91,39.16,38.8,39.1,177706.0,38.91,39.16,38.8,39.1,177706.0
2022-09-20 10:00:00,39.09,39.33,39.04,39.19,204682.0,39.09,39.33,39.04,39.19,204682.0
2022-09-20 10:10:00,39.21,39.26,39.07,39.08,136861.0,39.21,39.26,39.07,39.08,136861.0
2022-09-20 10:20:00,39.07,39.24,39.0,39.05,128740.0,39.07,39.24,39.0,39.05,128740.0
2022-09-20 10:30:00,39.05,39.1,38.96,39.0,148700.0,39.05,39.1,38.96,39.0,148700.0
2022-09-20 10:40:00,38.99,39.16,38.97,39.11,146662.0,38.99,39.16,38.97,39.11,146662.0
2022-09-20 10:50:00,39.11,39.26,39.09,39.25,197009.0,39.11,39.26,39.09,39.25,197009.0
2022-09-20 11:00:00,39.25,39.3,39.14,39.25,163239.0,39.25,39.3,39.14,39.25,163239.0
2022-09-20 11:10:00,39.23,39.32,39.19,39.26,84802.0,39.23,39.32,39.19,39.26,84802.0
2022-09-20 11:20:00,39.25,39.37,39.23,39.33,127699.0,39.25,39.37,39.23,39.33,127699.0
2022-09-20 11:30:00,39.34,39.39,39.17,39.2,160478.0,39.34,39.39,39.17,39.2,160478.0
2022-09-20 11:40:00,39.19,39.28,39.13,39.14,205977.0,39.19,39.28,39.13,39.14,205977.0
2022-09-20 11:50:00,39.13,39.21,39.08,39.16,156694.0,39.13,39.21,39.08,39.16,156694.0
2022-09-20 12:00:00,39.18,39.26,39.12,39.15,160636.0,39.18,39.26,39.12,39.15,160636.0
2022-09-20 12:10:00,39.15,39.19,39.03,39.05,86976.0,39.15,39.19,39.03,39.05,86976.0
2022-09-20 12:20:00,39.05,39.07,38.89,38.92,128458.0,39.05,39.07,38.89,38.92,128458.0
2022-09-20 12:30:00,38.92,38.93,38.7,38.73,225848.0,38.92,38.93,38.7,38.73,225848.0
2022-09-20 12:40:00,38.72,38.74,38.5,38.54,388124.0,38.72,38.74,38.5,38.54,388124.0
2022-09-20 12:50:00,38.53,38.54,38.35,38.42,310589.0,38.53,38.54,38.35,38.42,310589.0
2022-09-20 13:00:00,38.41,38.42,38.04,38.13,350579.0,38.41,38.42,38.04,38.13,350579.0
2022-09-20 13:10:00,38.12,38.15,37.81,37.83,332898.0,38.12,38.15,37.81,37.83,332898.0
2022-09-20 13:20:00,37.83,37.99,37.77,37.79,243405.0,37.83,37.99,37.77,37.79,243405.0
2022-09-20 13:30:00,37.79,37.79,37.66,37.73,158317.0,37.79,37.79,37.66,37.73,158317.0
2022-09-20 13:40:00,37.73,37.85,37.69,37.74,138319.0,37.73,37.85,37.69,37.74,138319.0
2022-09-20 13:50:00,37.73,37.76,37.62,37.73,182227.0,37.73,37.76,37.62,37.73,182227.0
2022-09-20 14:00:00,37.72,37.94,37.72,37.91,177089.0,37.72,37.94,37.72,37.91,177089.0
2022-09-20 14:10:00,37.92,37.99,37.84,37.92,133779.0,37.92,37.99,37.84,37.92,133779.0
2022-09-20 14:20:00,37.92,38.0,37.88,37.95,154349.0,37.92,38.0,37.88,37.95,154349.0
2022-09-20 14:30:00,37.94,38.0,37.88,37.91,68423.0,37.94,38.0,37.88,37.91,68423.0
2022-09-20 14:40:00,37.92,38.07,37.84,38.0,139985.0,37.92,38.07,37.84,38.0,139985.0
2022-09-20 14:50:00,38.0,38.02,37.81,37.91,136138.0,38.0,38.02,37.81,37.91,136138.0
2022-09-20 15:00:00,37.9,38.04,37.89,37.98,86149.0,37.9,38.04,37.89,37.98,86149.0
2022-09-20 15:10:00,37.97,38.21,37.97,38.2,102435.0,37.97,38.21,37.97,38.2,102435.0
2022-09-20 15:20:00,38.2,38.29,38.19,38.2,164351.0,38.2,38.29,38.19,38.2,164351.0
2022-09-20 15:30:00,38.2,38.32,38.14,38.3,187727.0,38.2,38.32,38.14,38.3,187727.0
2022-09-20 15:40:00,38.3,38.38,38.22,38.3,261931.0,38.3,38.38,38.22,38.3,261931.0
2022-09-20 15:50:00,38.3,38.33,38.14,38.16,474581.0,38.3,38.33,38.14,38.16,474581.0
2022-09-21 09:30:00,37.46,37.55,36.73,36.91,654373.0,37.46,37.55,36.73,36.91,654373.0
2022-09-21 09:40:00,36.89,36.99,36.62,36.63,441365.0,36.89,36.99,36.62,36.63,441365.0
2022-09-21 09:50:00,36.63,36.69,36.21,36.24,452205.0,36.63,36.69,36.21,36.24,452205.0
2022-09-21 10:00:00,36.24,36.33,36.13,36.26,638073.0,36.24,36.33,36.13,36.26,638073.0
2022-09-21 10:10:00,36.25,36.29,36.1,36.22,573250.0,36.25,36.29,36.1,36.22,573250.0
2022-09-21 10:20:00,36.23,36.42,36.08,36.4,483752.0,36.23,36.42,36.08,36.4,483752.0
2022-09-21 10:30:00,36.41,36.69,36.32,36.55,345386.0,36.41,36.69,36.32,36.55,345386.0
2022-09-21 10:40:00,36.55,36.62,36.23,36.27,309991.0,36.55,36.62,36.23,36.27,309991.0
2022-09-21 10:50:00,36.27,36.68,36.24,36.63,301237.0,36.27,36.68,36.24,36.63,301237.0
2022-09-21 11:00:00,36.64,36.67,36.45,36.52,180771.0,36.64,36.67,36.45,36.52,180771.0
2022-09-21 11:10:00,36.5,36.8,36.49,36.67,276467.0,36.5,36.8,36.49,36.67,276467.0
2022-09-21 11:20:00,36.68,36.74,36.61,36.62,165814.0,36.68,36.74,36.61,36.62,165814.0
2022-09-21 11:30:00,36.63,36.88,36.61,36.72,194314.0,36.63,36.88,36.61,36.72,194314.0
2022-09-21 11:40:00,36.73,36.76,36.65,36.66,108679.0,36.73,36.76,36.65,36.66,108679.0
2022-09-21 11:50:00,36.66,36.94,36.62,36.92,160471.0,36.66,36.94,36.62,36.92,160471.0
2022-09-21 12:00:00,36.91,37.06,36.9,37.05,175264.0,36.91,37.06,36.9,37.05,175264.0
2022-09-21 12:10:00,37.05,37.24,37.03,37.23,166924.0,37.05,37.24,37.03,37.23,166924.0
2022-09-21 12:20:00,37.23,37.27,37.13,37.17,209382.0,37.23,37.27,37.13,37.17,209382.0
2022-09-21 12:30:00,37.16,37.22,37.08,37.19,137141.0,37.16,37.22,37.08,37.19,137141.0
2022-09-21 12:40:00,37.18,37.2,37.14,37.16,69785.0,37.18,37.2,37.14,37.16,69785.0
2022-09-21 12:50:00,37.16,37.16,36.94,36.94,111251.0,37.16,37.16,36.94,36.94,111251.0
2022-09-21 13:00:00,36.94,37.05,36.91,37.01,87261.0,36.94,37.05,36.91,37.01,87261.0
2022-09-21 13:10:00,37.01,37.02,36.91,36.96,59522.0,37.01,37.02,36.91,36.96,59522.0
2022-09-21 13:20:00,36.97,37.22,36.95,37.21,129596.0,36.97,37.22,36.95,37.21,129596.0
2022-09-21 13:30:00,37.22,37.22,37.05,37.06,106300.0,37.22,37.22,37.05,37.06,106300.0
2022-09-21 13:40:00,37.06,37.09,36.99,37.01,58700.0,37.06,37.09,36.99,37.01,58700.0
2022-09-21 13:50:00,37.0,37.18,37.0,37.17,107083.0,37.0,37.18,37.0,37.17,107083.0
2022-09-21 14:00:00,37.18,37.19,36.51,36.76,424073.0,37.18,37.19,36.51,36.76,424073.0
2022-09-21 14:10:00,36.74,36.8,36.53,36.59,317998.0,36.74,36.8,36.53,36.59,317998.0
2022-09-21 14:20:00,36.59,36.94,36.58,36.79,317325.0,36.59,36.94,36.58,36.79,317325.0
2022-09-21 14:30:00,36.76,37.35,36.67,37.18,494148.0,36.76,37.35,36.67,37.18,494148.0
2022-09-21 14:40:00,37.16,37.74,37.1,37.33,470697.0,37.16,37.74,37.1,37.33,470697.0
2022-09-21 14:50:00,37.34,37.56,37.19,37.49,219923.0,37.34,37.56,37.19,37.49,219923.0
2022-09-21 15:00:00,37.49,37.54,37.19,37.21,190386.0,37.49,37.54,37.19,37.21,190386.0
2022-09-21 15:10:00,37.2,37.24,36.81,37.05,254630.0,37.2,37.24,36.81,37.05,254630.0
2022-09-21 15:20:00,37.05,37.05,36.66,36.68,220662.0,37.05,37.05,36.66,36.68,220662.0
2022-09-21 15:30:00,36.65,36.66,36.36,36.38,431503.0,36.65,36.66,36.36,36.38,431503.0
2022-09-21 15:40:00,36.38,36.43,36.11,36.2,572564.0,36.38,36.43,36.11,36.2,572564.0
2022-09-21 15:50:00,36.19,36.29,36.1,36.11,1069404.0,36.19,36.29,36.1,36.11,1069404.0
2022-09-22 09:30:00,36.26,36.3,35.4,35.44,731277.0,36.26,36.3,35.4,35.44,731277.0
2022-09-22 09:40:00,35.43,35.43,35.11,35.11,352166.0,35.43,35.43,35.11,35.11,352166.0
2022-09-22 09:50:00,35.11,35.15,34.85,34.93,409115.0,35.11,35.15,34.85,34.93,409115.0
2022-09-22 10:00:00,34.92,34.99,34.8,34.86,222573.0,34.92,34.99,34.8,34.86,222573.0
2022-09-22 10:10:00,34.85,35.1,34.77,34.88,329919.0,34.85,35.1,34.77,34.88,329919.0
2022-09-22 10:20:00,34.88,34.97,34.76,34.96,200256.0,34.88,34.97,34.76,34.96,200256.0
2022-09-22 10:30:00,34.95,35.13,34.88,35.01,170985.0,34.95,35.13,34.88,35.01,170985.0
2022-09-22 10:40:00,34.98,35.02,34.81,34.91,148007.0,34.98,35.02,34.81,34.91,148007.0
2022-09-22 10:50:00,34.9,35.07,34.85,34.98,147900.0,34.9,35.07,34.85,34.98,147900.0
2022-09-22 11:00:00,34.98,35.01,34.78,34.87,206723.0,34.98,35.01,34.78,34.87,206723.0
2022-09-22 11:10:00,34.87,34.87,34.66,34.69,256086.0,34.87,34.87,34.66,34.69,256086.0
2022-09-22 11:20:00,34.68,34.84,34.66,34.8,165233.0,34.68,34.84,34.66,34.8,165233.0
2022-09-22 11:30:00,34.8,34.97,34.73,34.9,506059.0,34.8,34.97,34.73,34.9,506059.0
2022-09-22 11:40:00,34.9,35.0,34.71,35.0,198069.0,34.9,35.0,34.71,35.0,198069.0
2022-09-22 11:50:00,34.99,34.99,34.68,34.7,151252.0,34.99,34.99,34.68,34.7,151252.0
2022-09-22 12:00:00,34.7,34.8,34.67,34.7,114980.0,34.7,34.8,34.67,34.7,114980.0
2022-09-22 12:10:00,34.7,34.71,34.45,34.53,290291.0,34.7,34.71,34.45,34.53,290291.0
2022-09-22 12:20:00,34.52,34.63,34.42,34.55,147294.0,34.52,34.63,34.42,34.55,147294.0
2022-09-22 12:30:00,34.55,34.55,34.38,34.41,195142.0,34.55,34.55,34.38,34.41,195142.0
2022-09-22 12:40:00,34.39,34.54,34.37,34.48,118108.0,34.39,34.54,34.37,34.48,118108.0
2022-09-22 12:50:00,34.47,34.56,34.4,34.42,166387.0,34.47,34.56,34.4,34.42,166387.0
2022-09-22 13:00:00,34.41,34.43,34.25,34.29,142908.0,34.41,34.43,34.25,34.29,142908.0
2022-09-22 13:10:00,34.29,34.29,34.19,34.23,135579.0,34.29,34.29,34.19,34.23,135579.0
2022-09-22 13:20:00,34.23,34.31,34.2,34.31,124920.0,34.23,34.31,34.2,34.31,124920.0
2022-09-22 13:30:00,34.31,34.39,34.29,34.3,108672.0,34.31,34.39,34.29,34.3,108672.0
2022-09-22 13:40:00,34.29,34.32,34.21,34.26,158164.0,34.29,34.32,34.21,34.26,158164.0
2022-09-22 13:50:00,34.27,34.44,34.26,34.35,109536.0,34.27,34.44,34.26,34.35,109536.0
2022-09-22 14:00:00,34.34,34.36,34.12,34.15,184553.0,34.34,34.36,34.12,34.15,184553.0
2022-09-22 14:10:00,34.16,34.17,34.05,34.08,172249.0,34.16,34.17,34.05,34.08,172249.0
2022-09-22 14:20:00,34.08,34.17,34.01,34.17,172024.0,34.08,34.17,34.01,34.17,172024.0
2022-09-22 14:30:00,34.17,34.29,34.14,34.26,212994.0,34.17,34.29,34.14,34.26,212994.0
2022-09-22 14:40:00,34.26,34.26,34.1,34.13,181980.0,34.26,34.26,34.1,34.13,181980.0
2022-09-22 14:50:00,34.13,34.33,34.13,34.27,160448.0,34.13,34.33,34.13,34.27,160448.0
2022-09-22 15:00:00,34.28,34.41,34.27,34.39,138066.0,34.28,34.41,34.27,34.39,138066.0
2022-09-22 15:10:00,34.39,34.54,34.36,34.43,201555.0,34.39,34.54,34.36,34.43,201555.0
2022-09-22 15:20:00,34.44,34.46,34.38,34.45,160799.0,34.44,34.46,34.38,34.45,160799.0
2022-09-22 15:30:00,34.46,34.52,34.41,34.41,242707.0,34.46,34.52,34.41,34.41,242707.0
2022-09-22 15:40:00,34.42,34.68,34.39,34.68,443065.0,34.42,34.68,34.39,34.68,443065.0
2022-09-22 15:50:00,34.68,34.68,34.43,34.45,1073455.0,34.68,34.68,34.43,34.45,1073455.0
2022-09-23 09:30:00,33.59,33.92,33.33,33.38,564707.0,33.59,33.92,33.33,33.38,564707.0
2022-09-23 09:40:00,33.38,33.49,33.11,33.14,491843.0,33.38,33.49,33.11,33.14,491843.0
2022-09-23 09:50:00,33.14,33.25,32.89,32.92,465580.0,33.14,33.25,32.89,32.92,465580.0
2022-09-23 10:00:00,32.91,33.13,32.85,33.11,368137.0,32.91,33.13,32.85,33.11,368137.0
2022-09-23 10:10:00,33.09,33.15,32.79,32.81,358033.0,33.09,33.15,32.79,32.81,358033.0
2022-09-23 10:20:00,32.81,32.96,32.7,32.96,289319.0,32.81,32.96,32.7,32.96,289319.0
2022-09-23 10:30:00,32.96,32.96,32.66,32.67,284291.0,32.96,32.96,32.66,32.67,284291.0
2022-09-23 10:40:00,32.67,32.71,32.57,32.59,351388.0,32.67,32.71,32.57,32.59,351388.0
2022-09-23 10:50:00,32.6,32.6,32.34,32.35,412524.0,32.6,32.6,32.34,32.35,412524.0
2022-09-23 11:00:00,32.34,32.81,32.34,32.74,519287.0,32.34,32.81,32.34,32.74,519287.0
2022-09-23 11:10:00,32.73,32.88,32.66,32.87,271393.0,32.73,32.88,32.66,32.87,271393.0
2022-09-23 11:20:00,32.86,32.96,32.8,32.84,224987.0,32.86,32.96,32.8,32.84,224987.0
2022-09-23 11:30:00,32.87,33.08,32.81,32.83,258298.0,32.87,33.08,32.81,32.83,258298.0
2022-09-23 11:40:00,32.83,32.83,32.61,32.66,297512.0,32.83,32.83,32.61,32.66,297512.0
2022-09-23 11:50:00,32.66,32.71,32.61,32.68,180237.0,32.66,32.71,32.61,32.68,180237.0
2022-09-23 12:00:00,32.66,32.67,32.42,32.45,260455.0,32.66,32.67,32.42,32.45,260455.0
2022-09-23 12:10:00,32.45,32.54,32.43,32.51,191080.0,32.45,32.54,32.43,32.51,191080.0
2022-09-23 12:20:00,32.51,32.51,32.36,32.38,137885.0,32.51,32.51,32.36,32.38,137885.0
2022-09-23 12:30:00,32.39,32.47,32.31,32.43,150455.0,32.39,32.47,32.31,32.43,150455.0
2022-09-23 12:40:00,32.43,32.47,32.27,32.47,180474.0,32.43,32.47,32.27,32.47,180474.0
2022-09-23 12:50:00,32.48,32.65,32.45,32.64,290728.0,32.48,32.65,32.45,32.64,290728.0
2022-09-23 13:00:00,32.64,32.79,32.61,32.77,269066.0,32.64,32.79,32.61,32.77,269066.0
2022-09-23 13:10:00,32.79,32.82,32.62,32.82,221676.0,32.79,32.82,32.62,32.82,221676.0
2022-09-23 13:20:00,32.81,32.85,32.61,32.62,145663.0,32.81,32.85,32.61,32.62,145663.0
2022-09-23 13:30:00,32.62,32.78,32.61,32.72,204855.0,32.62,32.78,32.61,32.72,204855.0
2022-09-23 13:40:00,32.73,32.81,32.6,32.77,176862.0,32.73,32.81,32.6,32.77,176862.0
2022-09-23 13:50:00,32.77,32.78,32.67,32.77,124571.0,32.77,32.78,32.67,32.77,124571.0
2022-09-23 14:00:00,32.76,32.82,32.63,32.63,148814.0,32.76,32.82,32.63,32.63,148814.0
2022-09-23 14:10:00,32.64,32.67,32.48,32.48,172205.0,32.64,32.67,32.48,32.48,172205.0
2022-09-23 14:20:00,32.48,32.66,32.45,32.63,117132.0,32.48,32.66,32.45,32.63,117132.0
2022-09-23 14:30:00,32.63,32.64,32.49,32.54,126414.0,32.63,32.64,32.49,32.54,126414.0
2022-09-23 14:40:00,32.53,32.57,32.48,32.52,130038.0,32.53,32.57,32.48,32.52,130038.0
2022-09-23 14:50:00,32.51,32.57,32.41,32.45,142376.0,32.51,32.57,32.41,32.45,142376.0
2022-09-23 15:00:00,32.46,32.79,32.46,32.75,283069.0,32.46,32.79,32.46,32.75,283069.0
2022-09-23 15:10:00,32.77,32.79,32.67,32.75,196892.0,32.77,32.79,32.67,32.75,196892.0
2022-09-23 15:20:00,32.74,32.85,32.71,32.84,170698.0,32.74,32.85,32.71,32.84,170698.0
2022-09-23 15:30:00,32.85,32.9,32.78,32.9,254533.0,32.85,32.9,32.78,32.9,254533.0
2022-09-23 15:40:00,32.89,33.07,32.84,32.91,378172.0,32.89,33.07,32.84,32.91,378172.0
2022-09-23 15:50:00,32.91,33.09,32.84,33.07,737025.0,32.91,33.09,32.84,33.07,737025.0
2022-09-26 09:30:00,32.84,33.11,32.7,32.91,381359.0,32.84,33.11,32.7,32.91,381359.0
2022-09-26 09:40:00,32.91,32.99,32.54,32.83,335172.0,32.91,32.99,32.54,32.83,335172.0
2022-09-26 09:50:00,32.85,33.18,32.75,33.11,272765.0,32.85,33.18,32.75,33.11,272765.0
2022-09-26 10:00:00,33.11,33.17,32.83,32.85,273219.0,33.11,33.17,32.83,32.85,273219.0
2022-09-26 10:10:00,32.84,33.18,32.72,33.15,277208.0,32.84,33.18,32.72,33.15,277208.0
2022-09-26 10:20:00,33.15,33.21,32.86,32.93,208241.0,33.15,33.21,32.86,32.93,208241.0
2022-09-26 10:30:00,32.93,32.93,32.63,32.8,220812.0,32.93,32.93,32.63,32.8,220812.0
2022-09-26 10:40:00,32.79,32.8,32.54,32.64,175285.0,32.79,32.8,32.54,32.64,175285.0
2022-09-26 10:50:00,32.63,32.65,32.49,32.61,234623.0,32.63,32.65,32.49,32.61,234623.0
2022-09-26 11:00:00,32.6,32.62,32.41,32.43,221813.0,32.6,32.62,32.41,32.43,221813.0
2022-09-26 11:10:00,32.42,32.5,32.37,32.37,136469.0,32.42,32.5,32.37,32.37,136469.0
2022-09-26 11:20:00,32.37,32.39,32.25,32.29,201761.0,32.37,32.39,32.25,32.29,201761.0
2022-09-26 11:30:00,32.29,32.4,32.28,32.34,150509.0,32.29,32.4,32.28,32.34,150509.0
2022-09-26 11:40:00,32.34,32.46,32.23,32.3,159415.0,32.34,32.46,32.23,32.3,159415.0
2022-09-26 11:50:00,32.29,32.38,32.23,32.32,137708.0,32.29,32.38,32.23,32.32,137708.0
2022-09-26 12:00:00,32.31,32.31,32.15,32.21,114759.0,32.31,32.31,32.15,32.21,114759.0
2022-09-26 12:10:00,32.21,32.42,32.19,32.38,151383.0,32.21,32.42,32.19,32.38,151383.0
2022-09-26 12:20:00,32.38,32.38,32.16,32.19,182092.0,32.38,32.38,32.16,32.19,182092.0
2022-09-26 12:30:00,32.19,32.2,32.03,32.07,175061.0,32.19,32.2,32.03,32.07,175061.0
2022-09-26 12:40:00,32.08,32.17,32.01,32.14,168158.0,32.08,32.17,32.01,32.14,168158.0
2022-09-26 12:50:00,32.15,32.27,32.14,32.22,143738.0,32.15,32.27,32.14,32.22,143738.0
2022-09-26 13:00:00,32.21,32.23,32.08,32.11,82951.0,32.21,32.23,32.08,32.11,82951.0
2022-09-26 13:10:00,32.1,32.12,32.03,32.05,137200.0,32.1,32.12,32.03,32.05,137200.0
2022-09-26 13:20:00,32.04,32.08,31.93,32.04,255844.0,32.04,32.08,31.93,32.04,255844.0
2022-09-26 13:30:00,32.03,32.19,32.02,32.15,196448.0,32.03,32.19,32.02,32.15,196448.0
2022-09-26 13:40:00,32.14,32.15,32.01,32.07,111230.0,32.14,32.15,32.01,32.07,111230.0
2022-09-26 13:50:00,32.07,32.16,31.98,32.0,166286.0,32.07,32.16,31.98,32.0,166286.0
2022-09-26 14:00:00,32.0,32.12,31.99,32.05,181468.0,32.0,32.12,31.99,32.05,181468.0
2022-09-26 14:10:00,32.05,32.05,31.92,31.96,139766.0,32.05,32.05,31.92,31.96,139766.0
2022-09-26 14:20:00,31.95,32.0,31.87,31.87,156547.0,31.95,32.0,31.87,31.87,156547.0
2022-09-26 14:30:00,31.87,31.96,31.8,31.85,196400.0,31.87,31.96,31.8,31.85,196400.0
2022-09-26 14:40:00,31.85,32.09,31.83,32.06,163660.0,31.85,32.09,31.83,32.06,163660.0
2022-09-26 14:50:00,32.05,32.17,31.99,32.13,419570.0,32.05,32.17,31.99,32.13,419570.0
2022-09-26 15:00:00,32.13,32.18,32.06,32.15,133538.0,32.13,32.18,32.06,32.15,133538.0
2022-09-26 15:10:00,32.14,32.19,32.05,32.12,175989.0,32.14,32.19,32.05,32.12,175989.0
2022-09-26 15:20:00,32.11,32.13,32.0,32.07,210262.0,32.11,32.13,32.0,32.07,210262.0
2022-09-26 15:30:00,32.07,32.08,31.92,31.96,247871.0,32.07,32.08,31.92,31.96,247871.0
2022-09-26 15:40:00,31.95,32.1,31.89,32.09,411025.0,31.95,32.1,31.89,32.09,411025.0
2022-09-26 15:50:00,32.09,32.15,31.85,31.9,923174.0,32.09,32.15,31.85,31.9,923174.0
2022-09-27 09:30:00,32.66,32.78,32.33,32.75,554572.0,32.66,32.78,32.33,32.75,554572.0
2022-09-27 09:40:00,32.77,32.93,32.43,32.45,682867.0,32.77,32.93,32.43,32.45,682867.0
2022-09-27 09:50:00,32.45,33.14,32.44,33.05,538670.0,32.45,33.14,32.44,33.05,538670.0
2022-09-27 10:00:00,33.06,33.08,32.54,32.54,362093.0,33.06,33.08,32.54,32.54,362093.0
2022-09-27 10:10:00,32.54,32.71,32.53,32.62,276167.0,32.54,32.71,32.53,32.62,276167.0
2022-09-27 10:20:00,32.63,32.93,32.58,32.76,375702.0,32.63,32.93,32.58,32.76,375702.0
2022-09-27 10:30:00,32.78,33.21,32.78,33.11,404410.0,32.78,33.21,32.78,33.11,404410.0
2022-09-27 10:40:00,33.1,33.23,33.07,33.16,319838.0,33.1,33.23,33.07,33.16,319838.0
2022-09-27 10:50:00,33.14,33.25,33.04,33.18,240630.0,33.14,33.25,33.04,33.18,240630.0
2022-09-27 11:00:00,33.19,33.22,33.0,33.07,195576.0,33.19,33.22,33.0,33.07,195576.0
2022-09-27 11:10:00,33.08,33.1,32.95,33.02,145259.0,33.08,33.1,32.95,33.02,145259.0
2022-09-27 11:20:00,33.02,33.07,32.66,32.7,220725.0,33.02,33.07,32.66,32.7,220725.0
2022-09-27 11:30:00,32.69,32.79,32.65,32.71,127076.0,32.69,32.79,32.65,32.71,127076.0
2022-09-27 11:40:00,32.7,32.7,32.51,32.61,224696.0,32.7,32.7,32.51,32.61,224696.0
2022-09-27 11:50:00,32.61,32.71,32.47,32.47,121048.0,32.61,32.71,32.47,32.47,121048.0
2022-09-27 12:00:00,32.46,32.46,32.26,32.31,189981.0,32.46,32.46,32.26,32.31,189981.0
2022-09-27 12:10:00,32.3,32.33,32.03,32.05,151010.0,32.3,32.33,32.03,32.05,151010.0
2022-09-27 12:20:00,32.05,32.16,32.0,32.11,277110.0,32.05,32.16,32.0,32.11,277110.0
2022-09-27 12:30:00,32.11,32.23,32.09,32.12,139015.0,32.11,32.23,32.09,32.12,139015.0
2022-09-27 12:40:00,32.11,32.15,32.03,32.11,115164.0,32.11,32.15,32.03,32.11,115164.0
2022-09-27 12:50:00,32.12,32.22,31.99,32.16,219080.0,32.12,32.22,31.99,32.16,219080.0
2022-09-27 13:00:00,32.15,32.15,31.95,32.02,240758.0,32.15,32.15,31.95,32.02,240758.0
2022-09-27 13:10:00,32.01,32.16,31.96,32.14,159406.0,32.01,32.16,31.96,32.14,159406.0
2022-09-27 13:20:00,32.15,32.16,32.0,32.0,131818.0,32.15,32.16,32.0,32.0,131818.0
2022-09-27 13:30:00,31.99,32.07,31.96,31.98,130456.0,31.99,32.07,31.96,31.98,130456.0
2022-09-27 13:40:00,31.97,32.02,31.91,32.01,172299.0,31.97,32.02,31.91,32.01,172299.0
2022-09-27 13:50:00,32.0,32.14,31.96,32.13,143928.0,32.0,32.14,31.96,32.13,143928.0
2022-09-27 14:00:00,32.13,32.27,32.12,32.18,138938.0,32.13,32.27,32.12,32.18,138938.0
2022-09-27 14:10:00,32.18,32.2,32.05,32.06,132451.0,32.18,32.2,32.05,32.06,132451.0
2022-09-27 14:20:00,32.05,32.2,32.02,32.2,150194.0,32.05,32.2,32.02,32.2,150194.0
2022-09-27 14:30:00,32.2,32.33,32.1,32.32,131365.0,32.2,32.33,32.1,32.32,131365.0
2022-09-27 14:40:00,32.32,32.53,32.32,32.52,210392.0,32.32,32.53,32.32,32.52,210392.0
2022-09-27 14:50:00,32.52,32.58,32.46,32.55,171105.0,32.52,32.58,32.46,32.55,171105.0
2022-09-27 15:00:00,32.55,32.63,32.44,32.61,198571.0,32.55,32.63,32.44,32.61,198571.0
2022-09-27 15:10:00,32.61,32.64,32.48,32.61,180293.0,32.61,32.64,32.48,32.61,180293.0
2022-09-27 15:20:00,32.61,32.69,32.57,32.64,172909.0,32.61,32.69,32.57,32.64,172909.0
2022-09-27 15:30:00,32.66,32.67,32.49,32.53,282452.0,32.66,32.67,32.49,32.53,282452.0
2022-09-27 15:40:00,32.53,32.68,32.52,32.65,368163.0,32.53,32.68,32.52,32.65,368163.0
2022-09-27 15:50:00,32.66,32.86,32.64,32.83,993730.0,32.66,32.86,32.64,32.83,993730.0
2022-09-28 09:30:00,32.59,32.75,32.17,32.71,532643.0,32.59,32.75,32.17,32.71,532643.0
2022-09-28 09:40:00,32.68,32.93,32.68,32.79,400332.0,32.68,32.93,32.68,32.79,400332.0
2022-09-28 09:50:00,32.79,33.17,32.79,33.13,313431.0,32.79,33.17,32.79,33.13,313431.0
2022-09-28 10:00:00,33.14,33.33,33.0,33.0,277076.0,33.14,33.33,33.0,33.0,277076.0
2022-09-28 10:10:00,33.0,33.01,32.82,32.93,251288.0,33.0,33.01,32.82,32.93,251288.0
2022-09-28 10:20:00,32.93,33.26,32.93,33.25,294296.0,32.93,33.26,32.93,33.25,294296.0
2022-09-28 10:30:00,33.24,33.42,33.18,33.31,190861.0,33.24,33.42,33.18,33.31,190861.0
2022-09-28 10:40:00,33.29,33.54,33.27,33.47,182433.0,33.29,33.54,33.27,33.47,182433.0
2022-09-28 10:50:00,33.46,33.47,33.28,33.29,147618.0,33.46,33.47,33.28,33.29,147618.0
2022-09-28 11:00:00,33.28,33.47,33.24,33.41,107107.0,33.28,33.47,33.24,33.41,107107.0
2022-09-28 11:10:00,33.4,33.53,33.37,33.42,138806.0,33.4,33.53,33.37,33.42,138806.0
2022-09-28 11:20:00,33.42,33.64,33.41,33.55,152965.0,33.42,33.64,33.41,33.55,152965.0
2022-09-28 11:30:00,33.55,33.55,33.41,33.45,172808.0,33.55,33.55,33.41,33.45,172808.0
2022-09-28 11:40:00,33.45,33.65,33.38,33.63,155475.0,33.45,33.65,33.38,33.63,155475.0
2022-09-28 11:50:00,33.65,33.74,33.6,33.62,212002.0,33.65,33.74,33.6,33.62,212002.0
2022-09-28 12:00:00,33.63,33.65,33.49,33.54,124696.0,33.63,33.65,33.49,33.54,124696.0
2022-09-28 12:10:00,33.54,33.76,33.54,33.7,245335.0,33.54,33.76,33.54,33.7,245335.0
2022-09-28 12:20:00,33.71,33.72,33.43,33.45,148438.0,33.71,33.72,33.43,33.45,148438.0
2022-09-28 12:30:00,33.45,33.56,33.41,33.49,134735.0,33.45,33.56,33.41,33.49,134735.0
2022-09-28 12:40:00,33.49,33.62,33.44,33.59,152542.0,33.49,33.62,33.44,33.59,152542.0
2022-09-28 12:50:00,33.58,33.58,33.42,33.57,114261.0,33.58,33.58,33.42,33.57,114261.0
2022-09-28 13:00:00,33.59,33.76,33.57,33.76,189067.0,33.59,33.76,33.57,33.76,189067.0
2022-09-28 13:10:00,33.75,33.82,33.7,33.78,135260.0,33.75,33.82,33.7,33.78,135260.0
2022-09-28 13:20:00,33.77,33.8,33.69,33.75,92375.0,33.77,33.8,33.69,33.75,92375.0
2022-09-28 13:30:00,33.76,33.77,33.64,33.65,109059.0,33.76,33.77,33.64,33.65,109059.0
2022-09-28 13:40:00,33.65,33.74,33.62,33.69,99452.0,33.65,33.74,33.62,33.69,99452.0
2022-09-28 13:50:00,33.69,33.71,33.63,33.69,77992.0,33.69,33.71,33.63,33.69,77992.0
2022-09-28 14:00:00,33.7,33.85,33.7,33.81,127593.0,33.7,33.85,33.7,33.81,127593.0
2022-09-28 14:10:00,33.81,33.84,33.75,33.76,102571.0,33.81,33.84,33.75,33.76,102571.0
2022-09-28 14:20:00,33.76,33.76,33.66,33.73,138561.0,33.76,33.76,33.66,33.73,138561.0
2022-09-28 14:30:00,33.73,33.81,33.72,33.8,186463.0,33.73,33.81,33.72,33.8,186463.0
2022-09-28 14:40:00,33.8,33.8,33.62,33.7,98064.0,33.8,33.8,33.62,33.7,98064.0
2022-09-28 14:50:00,33.7,33.77,33.7,33.75,122051.0,33.7,33.77,33.7,33.75,122051.0
2022-09-28 15:00:00,33.75,33.92,33.72,33.91,245641.0,33.75,33.92,33.72,33.91,245641.0
2022-09-28 15:10:00,33.91,33.95,33.87,33.9,228443.0,33.91,33.95,33.87,33.9,228443.0
2022-09-28 15:20:00,33.9,33.94,33.82,33.9,237752.0,33.9,33.94,33.82,33.9,237752.0
2022-09-28 15:30:00,33.9,33.96,33.88,33.94,151864.0,33.9,33.96,33.88,33.94,151864.0
2022-09-28 15:40:00,33.94,34.03,33.92,33.98,369221.0,33.94,34.03,33.92,33.98,369221.0
2022-09-28 15:50:00,33.99,34.09,33.9,33.92,738761.0,33.99,34.09,33.9,33.92,738761.0
2022-09-29 09:30:00,33.34,33.45,32.97,33.07,393331.0,33.34,33.45,32.97,33.07,393331.0
2022-09-29 09:40:00,33.08,33.08,32.45,32.64,540841.0,33.08,33.08,32.45,32.64,540841.0
2022-09-29 09:50:00,32.64,32.92,32.59,32.73,333824.0,32.64,32.92,32.59,32.73,333824.0
2022-09-29 10:00:00,32.73,33.01,32.63,32.88,330372.0,32.73,33.01,32.63,32.88,330372.0
2022-09-29 10:10:00,32.88,32.88,32.58,32.61,233183.0,32.88,32.88,32.58,32.61,233183.0
2022-09-29 10:20:00,32.61,32.86,32.57,32.71,207526.0,32.61,32.86,32.57,32.71,207526.0
2022-09-29 10:30:00,32.7,32.72,32.55,32.69,203216.0,32.7,32.72,32.55,32.69,203216.0
2022-09-29 10:40:00,32.67,32.97,32.67,32.84,141436.0,32.67,32.97,32.67,32.84,141436.0
2022-09-29 10:50:00,32.84,33.0,32.83,32.9,159857.0,32.84,33.0,32.83,32.9,159857.0
2022-09-29 11:00:00,32.89,33.13,32.82,33.1,210503.0,32.89,33.13,32.82,33.1,210503.0
2022-09-29 11:10:00,33.1,33.22,33.04,33.17,262625.0,33.1,33.22,33.04,33.17,262625.0
2022-09-29 11:20:00,33.16,33.16,32.97,33.02,135174.0,33.16,33.16,32.97,33.02,135174.0
2022-09-29 11:30:00,33.03,33.2,33.02,33.06,177172.0,33.03,33.2,33.02,33.06,177172.0
2022-09-29 11:40:00,33.06,33.11,33.0,33.06,90920.0,33.06,33.11,33.0,33.06,90920.0
2022-09-29 11:50:00,33.05,33.27,33.03,33.09,177761.0,33.05,33.27,33.03,33.09,177761.0
2022-09-29 12:00:00,33.08,33.17,33.04,33.17,174216.0,33.08,33.17,33.04,33.17,174216.0
2022-09-29 12:10:00,33.16,33.17,32.92,32.95,109057.0,33.16,33.17,32.92,32.95,109057.0
2022-09-29 12:20:00,32.93,32.96,32.83,32.9,169785.0,32.93,32.96,32.83,32.9,169785.0
2022-09-29 12:30:00,32.9,33.0,32.82,33.0,114959.0,32.9,33.0,32.82,33.0,114959.0
2022-09-29 12:40:00,33.01,33.01,32.86,32.88,58383.0,33.01,33.01,32.86,32.88,58383.0
2022-09-29 12:50:00,32.87,32.92,32.77,32.8,77149.0,32.87,32.92,32.77,32.8,77149.0
2022-09-29 13:00:00,32.8,32.81,32.66,32.68,83429.0,32.8,32.81,32.66,32.68,83429.0
2022-09-29 13:10:00,32.68,32.75,32.66,32.69,81865.0,32.68,32.75,32.66,32.69,81865.0
2022-09-29 13:20:00,32.69,32.75,32.62,32.7,95186.0,32.69,32.75,32.62,32.7,95186.0
2022-09-29 13:30:00,32.69,32.77,32.65,32.71,76771.0,32.69,32.77,32.65,32.71,76771.0
2022-09-29 13:40:00,32.71,32.72,32.59,32.59,71650.0,32.71,32.72,32.59,32.59,71650.0
2022-09-29 13:50:00,32.6,32.6,32.42,32.46,133938.0,32.6,32.6,32.42,32.46,133938.0
2022-09-29 14:00:00,32.46,32.57,32.42,32.56,174372.0,32.46,32.57,32.42,32.56,174372.0
2022-09-29 14:10:00,32.56,32.57,32.43,32.45,112263.0,32.56,32.57,32.43,32.45,112263.0
2022-09-29 14:20:00,32.45,32.55,32.45,32.5,133528.0,32.45,32.55,32.45,32.5,133528.0
2022-09-29 14:30:00,32.5,32.58,32.46,32.54,111889.0,32.5,32.58,32.46,32.54,111889.0
2022-09-29 14:40:00,32.54,32.58,32.5,32.54,103900.0,32.54,32.58,32.5,32.54,103900.0
2022-09-29 14:50:00,32.54,32.54,32.4,32.41,121354.0,32.54,32.54,32.4,32.41,121354.0
2022-09-29 15:00:00,32.41,32.51,32.41,32.44,132719.0,32.41,32.51,32.41,32.44,132719.0
2022-09-29 15:10:00,32.44,32.65,32.4,32.55,232150.0,32.44,32.65,32.4,32.55,232150.0
2022-09-29 15:20:00,32.55,32.58,32.47,32.51,183812.0,32.55,32.58,32.47,32.51,183812.0
2022-09-29 15:30:00,32.51,32.73,32.49,32.7,270903.0,32.51,32.73,32.49,32.7,270903.0
2022-09-29 15:40:00,32.7,32.85,32.7,32.78,330503.0,32.7,32.85,32.7,32.78,330503.0
2022-09-29 15:50:00,32.78,32.97,32.78,32.91,662494.0,32.78,32.97,32.78,32.91,662494.0
2022-09-30 09:30:00,32.72,32.87,32.34,32.41,408318.0,32.72,32.87,32.34,32.41,408318.0
2022-09-30 09:40:00,32.41,32.74,32.32,32.73,312938.0,32.41,32.74,32.32,32.73,312938.0
2022-09-30 09:50:00,32.74,33.06,32.67,32.89,286747.0,32.74,33.06,32.67,32.89,286747.0
2022-09-30 10:00:00,32.91,32.99,32.79,32.91,176959.0,32.91,32.99,32.79,32.91,176959.0
2022-09-30 10:10:00,32.91,32.92,32.57,32.76,323709.0,32.91,32.92,32.57,32.76,323709.0
2022-09-30 10:20:00,32.74,32.82,32.51,32.81,202233.0,32.74,32.82,32.51,32.81,202233.0
2022-09-30 10:30:00,32.81,33.04,32.81,32.84,258367.0,32.81,33.04,32.81,32.84,258367.0
2022-09-30 10:40:00,32.82,32.85,32.59,32.72,221155.0,32.82,32.85,32.59,32.72,221155.0
2022-09-30 10:50:00,32.73,32.89,32.64,32.87,273889.0,32.73,32.89,32.64,32.87,273889.0
2022-09-30 11:00:00,32.88,32.98,32.66,32.97,264096.0,32.88,32.98,32.66,32.97,264096.0
2022-09-30 11:10:00,32.96,33.07,32.87,32.95,210493.0,32.96,33.07,32.87,32.95,210493.0
2022-09-30 11:20:00,32.93,33.0,32.89,32.95,89046.0,32.93,33.0,32.89,32.95,89046.0
2022-09-30 11:30:00,32.95,33.04,32.82,32.86,113935.0,32.95,33.04,32.82,32.86,113935.0
2022-09-30 11:40:00,32.86,32.89,32.76,32.86,116648.0,32.86,32.89,32.76,32.86,116648.0
2022-09-30 11:50:00,32.86,32.88,32.73,32.76,81306.0,32.86,32.88,32.73,32.76,81306.0
2022-09-30 12:00:00,32.75,32.75,32.63,32.68,152547.0,32.75,32.75,32.63,32.68,152547.0
2022-09-30 12:10:00,32.67,32.82,32.64,32.75,104490.0,32.67,32.82,32.64,32.75,104490.0
2022-09-30 12:20:00,32.76,32.76,32.64,32.69,124719.0,32.76,32.76,32.64,32.69,124719.0
2022-09-30 12:30:00,32.68,32.84,32.64,32.84,97532.0,32.68,32.84,32.64,32.84,97532.0
2022-09-30 12:40:00,32.83,32.97,32.79,32.96,110326.0,32.83,32.97,32.79,32.96,110326.0
2022-09-30 12:50:00,32.97,33.02,32.91,33.0,101818.0,32.97,33.02,32.91,33.0,101818.0
2022-09-30 13:00:00,33.0,33.04,32.93,32.99,112346.0,33.0,33.04,32.93,32.99,112346.0
2022-09-30 13:10:00,32.99,33.07,32.97,33.0,106209.0,32.99,33.07,32.97,33.0,106209.0
2022-09-30 13:20:00,32.99,33.13,32.98,33.13,109208.0,32.99,33.13,32.98,33.13,109208.0
2022-09-30 13:30:00,33.13,33.14,32.84,32.9,151970.0,33.13,33.14,32.84,32.9,151970.0
2022-09-30 13:40:00,32.9,32.91,32.8,32.87,76436.0,32.9,32.91,32.8,32.87,76436.0
2022-09-30 13:50:00,32.87,32.91,32.73,32.74,218280.0,32.87,32.91,32.73,32.74,218280.0
2022-09-30 14:00:00,32.74,32.84,32.69,32.81,121823.0,32.74,32.84,32.69,32.81,121823.0
2022-09-30 14:10:00,32.81,32.92,32.8,32.89,100647.0,32.81,32.92,32.8,32.89,100647.0
2022-09-30 14:20:00,32.88,32.93,32.79,32.85,63291.0,32.88,32.93,32.79,32.85,63291.0
2022-09-30 14:30:00,32.86,32.89,32.79,32.84,94092.0,32.86,32.89,32.79,32.84,94092.0
2022-09-30 14:40:00,32.84,32.85,32.69,32.75,109085.0,32.84,32.85,32.69,32.75,109085.0
2022-09-30 14:50:00,32.75,32.77,32.64,32.67,89335.0,32.75,32.77,32.64,32.67,89335.0
2022-09-30 15:00:00,32.68,32.85,32.66,32.79,81364.0,32.68,32.85,32.66,32.79,81364.0
2022-09-30 15:10:00,32.78,32.84,32.71,32.8,109378.0,32.78,32.84,32.71,32.8,109378.0
2022-09-30 15:20:00,32.8,32.81,32.67,32.77,186269.0,32.8,32.81,32.67,32.77,186269.0
2022-09-30 15:30:00,32.76,32.84,32.64,32.66,202596.0,32.76,32.84,32.64,32.66,202596.0
2022-09-30 15:40:00,32.66,32.72,32.59,32.59,269177.0,32.66,32.72,32.59,32.59,269177.0
2022-09-30 15:50:00,32.59,32.62,32.46,32.53,859602.0,32.59,32.62,32.46,32.53,859602.0
2022-10-03 09:30:00,32.36,32.69,31.72,31.73,531751.0,32.36,32.69,31.72,31.73,531751.0
2022-10-03 09:40:00,31.76,32.19,31.58,32.17,491169.0,31.76,32.19,31.58,32.17,491169.0
2022-10-03 09:50:00,32.17,32.3,32.0,32.19,238928.0,32.17,32.3,32.0,32.19,238928.0
2022-10-03 10:00:00,32.21,32.74,32.19,32.55,419569.0,32.21,32.74,32.19,32.55,419569.0
2022-10-03 10:10:00,32.55,32.76,32.53,32.64,312620.0,32.55,32.76,32.53,32.64,312620.0
2022-10-03 10:20:00,32.64,32.93,32.55,32.89,217280.0,32.64,32.93,32.55,32.89,217280.0
2022-10-03 10:30:00,32.9,32.95,32.72,32.81,256121.0,32.9,32.95,32.72,32.81,256121.0
2022-10-03 10:40:00,32.79,32.8,32.57,32.62,179366.0,32.79,32.8,32.57,32.62,179366.0
2022-10-03 10:50:00,32.6,32.83,32.5,32.81,234578.0,32.6,32.83,32.5,32.81,234578.0
2022-10-03 11:00:00,32.83,33.06,32.79,33.04,241614.0,32.83,33.06,32.79,33.04,241614.0
2022-10-03 11:10:00,33.04,33.1,32.87,32.94,218063.0,33.04,33.1,32.87,32.94,218063.0
2022-10-03 11:20:00,32.94,33.02,32.89,32.96,157948.0,32.94,33.02,32.89,32.96,157948.0
2022-10-03 11:30:00,32.97,33.04,32.84,32.88,134635.0,32.97,33.04,32.84,32.88,134635.0
2022-10-03 11:40:00,32.87,32.88,32.75,32.86,110976.0,32.87,32.88,32.75,32.86,110976.0
2022-10-03 11:50:00,32.87,32.94,32.71,32.76,137164.0,32.87,32.94,32.71,32.76,137164.0
2022-10-03 12:00:00,32.76,32.98,32.76,32.98,90430.0,32.76,32.98,32.76,32.98,90430.0
2022-10-03 12:10:00,32.98,32.98,32.86,32.88,80070.0,32.98,32.98,32.86,32.88,80070.0
2022-10-03 12:20:00,32.9,33.0,32.83,32.87,83357.0,32.9,33.0,32.83,32.87,83357.0
2022-10-03 12:30:00,32.87,32.9,32.77,32.9,75450.0,32.87,32.9,32.77,32.9,75450.0
2022-10-03 12:40:00,32.91,32.95,32.79,32.83,75946.0,32.91,32.95,32.79,32.83,75946.0
2022-10-03 12:50:00,32.84,32.85,32.76,32.85,74346.0,32.84,32.85,32.76,32.85,74346.0
2022-10-03 13:00:00,32.85,32.96,32.84,32.89,89799.0,32.85,32.96,32.84,32.89,89799.0
2022-10-03 13:10:00,32.9,32.9,32.75,32.78,90217.0,32.9,32.9,32.75,32.78,90217.0
2022-10-03 13:20:00,32.79,33.01,32.78,33.0,125819.0,32.79,33.01,32.78,33.0,125819.0
2022-10-03 13:30:00,33.0,33.08,32.96,32.97,84229.0,33.0,33.08,32.96,32.97,84229.0
2022-10-03 13:40:00,32.97,33.04,32.94,32.97,98049.0,32.97,33.04,32.94,32.97,98049.0
2022-10-03 13:50:00,32.95,32.95,32.82,32.83,60579.0,32.95,32.95,32.82,32.83,60579.0
2022-10-03 14:00:00,32.83,32.97,32.81,32.9,97924.0,32.83,32.97,32.81,32.9,97924.0
2022-10-03 14:10:00,32.9,32.97,32.89,32.95,96415.0,32.9,32.97,32.89,32.95,96415.0
2022-10-03 14:20:00,32.95,33.07,32.95,33.06,104856.0,32.95,33.07,32.95,33.06,104856.0
2022-10-03 14:30:00,33.05,33.08,32.95,32.97,103935.0,33.05,33.08,32.95,32.97,103935.0
2022-10-03 14:40:00,32.97,33.01,32.93,32.98,103775.0,32.97,33.01,32.93,32.98,103775.0
2022-10-03 14:50:00,32.98,33.07,32.97,33.03,88416.0,32.98,33.07,32.97,33.03,88416.0
2022-10-03 15:00:00,33.03,33.04,32.92,32.95,111549.0,33.03,33.04,32.92,32.95,111549.0
2022-10-03 15:10:00,32.95,32.95,32.8,32.84,240041.0,32.95,32.95,32.8,32.84,240041.0
2022-10-03 15:20:00,32.84,33.02,32.83,32.96,156641.0,32.84,33.02,32.83,32.96,156641.0
2022-10-03 15:30:00,32.96,33.0,32.87,32.91,154958.0,32.96,33.0,32.87,32.91,154958.0
2022-10-03 15:40:00,32.91,32.92,32.78,32.84,202289.0,32.91,32.92,32.78,32.84,202289.0
2022-10-03 15:50:00,32.84,32.88,32.68,32.81,611629.0,32.84,32.88,32.68,32.81,611629.0
2022-10-04 09:30:00,33.99,35.2,33.95,34.83,1329876.0,33.99,35.2,33.95,34.83,1329876.0
2022-10-04 09:40:00,34.84,35.02,34.6,34.78,608741.0,34.84,35.02,34.6,34.78,608741.0
2022-10-04 09:50:00,34.79,35.15,34.67,35.11,396364.0,34.79,35.15,34.67,35.11,396364.0
2022-10-04 10:00:00,35.13,35.21,34.94,34.99,327067.0,35.13,35.21,34.94,34.99,327067.0
2022-10-04 10:10:00,34.99,35.11,34.83,34.95,208649.0,34.99,35.11,34.83,34.95,208649.0
2022-10-04 10:20:00,34.93,35.03,34.83,34.91,201779.0,34.93,35.03,34.83,34.91,201779.0
2022-10-04 10:30:00,34.92,35.3,34.88,35.29,340231.0,34.92,35.3,34.88,35.29,340231.0
2022-10-04 10:40:00,35.3,35.4,35.26,35.26,335812.0,35.3,35.4,35.26,35.26,335812.0
2022-10-04 10:50:00,35.26,35.38,35.19,35.23,278529.0,35.26,35.38,35.19,35.23,278529.0
2022-10-04 11:00:00,35.23,35.32,35.18,35.21,246954.0,35.23,35.32,35.18,35.21,246954.0
2022-10-04 11:10:00,35.21,35.4,35.13,35.39,244979.0,35.21,35.4,35.13,35.39,244979.0
2022-10-04 11:20:00,35.39,35.41,35.25,35.41,160825.0,35.39,35.41,35.25,35.41,160825.0
2022-10-04 11:30:00,35.41,35.42,35.18,35.32,189198.0,35.41,35.42,35.18,35.32,189198.0
2022-10-04 11:40:00,35.33,35.35,35.18,35.2,130514.0,35.33,35.35,35.18,35.2,130514.0
2022-10-04 11:50:00,35.2,35.38,35.15,35.38,259979.0,35.2,35.38,35.15,35.38,259979.0
2022-10-04 12:00:00,35.38,35.38,35.18,35.19,118675.0,35.38,35.38,35.18,35.19,118675.0
2022-10-04 12:10:00,35.19,35.2,35.02,35.06,141902.0,35.19,35.2,35.02,35.06,141902.0
2022-10-04 12:20:00,35.07,35.19,35.0,35.1,98202.0,35.07,35.19,35.0,35.1,98202.0
2022-10-04 12:30:00,35.08,35.18,35.07,35.17,97874.0,35.08,35.18,35.07,35.17,97874.0
2022-10-04 12:40:00,35.16,35.17,34.94,34.97,124110.0,35.16,35.17,34.94,34.97,124110.0
2022-10-04 12:50:00,34.96,35.05,34.96,35.03,84493.0,34.96,35.05,34.96,35.03,84493.0
2022-10-04 13:00:00,35.02,35.09,34.9,34.91,175426.0,35.02,35.09,34.9,34.91,175426.0
2022-10-04 13:10:00,34.9,34.98,34.77,34.78,116402.0,34.9,34.98,34.77,34.78,116402.0
2022-10-04 13:20:00,34.77,35.0,34.75,34.98,157552.0,34.77,35.0,34.75,34.98,157552.0
2022-10-04 13:30:00,34.97,35.07,34.94,35.07,99140.0,34.97,35.07,34.94,35.07,99140.0
2022-10-04 13:40:00,35.05,35.12,35.03,35.12,152884.0,35.05,35.12,35.03,35.12,152884.0
2022-10-04 13:50:00,35.13,35.28,35.12,35.22,178808.0,35.13,35.28,35.12,35.22,178808.0
2022-10-04 14:00:00,35.23,35.31,35.2,35.26,221417.0,35.23,35.31,35.2,35.26,221417.0
2022-10-04 14:10:00,35.26,35.28,35.14,35.21,117176.0,35.26,35.28,35.14,35.21,117176.0
2022-10-04 14:20:00,35.21,35.32,35.2,35.21,160314.0,35.21,35.32,35.2,35.21,160314.0
2022-10-04 14:30:00,35.21,35.3,35.19,35.27,101584.0,35.21,35.3,35.19,35.27,101584.0
2022-10-04 14:40:00,35.27,35.39,35.24,35.39,124742.0,35.27,35.39,35.24,35.39,124742.0
2022-10-04 14:50:00,35.39,35.43,35.35,35.35,152943.0,35.39,35.43,35.35,35.35,152943.0
2022-10-04 15:00:00,35.36,35.36,35.11,35.16,200307.0,35.36,35.36,35.11,35.16,200307.0
2022-10-04 15:10:00,35.16,35.29,35.11,35.23,149721.0,35.16,35.29,35.11,35.23,149721.0
2022-10-04 15:20:00,35.23,35.29,35.18,35.22,116546.0,35.23,35.29,35.18,35.22,116546.0
2022-10-04 15:30:00,35.22,35.29,35.15,35.23,196053.0,35.22,35.29,35.15,35.23,196053.0
2022-10-04 15:40:00,35.23,35.27,35.18,35.24,277357.0,35.23,35.27,35.18,35.24,277357.0
2022-10-04 15:50:00,35.24,35.34,35.22,35.34,839644.0,35.24,35.34,35.22,35.34,839644.0
2022-10-05 09:30:00,34.59,35.29,34.31,34.98,623350.0,34.59,35.29,34.31,34.98,623350.0
2022-10-05 09:40:00,34.99,35.06,34.66,34.78,236470.0,34.99,35.06,34.66,34.78,236470.0
2022-10-05 09:50:00,34.77,35.04,34.74,34.98,129737.0,34.77,35.04,34.74,34.98,129737.0
2022-10-05 10:00:00,34.96,34.96,34.72,34.74,230618.0,34.96,34.96,34.72,34.74,230618.0
2022-10-05 10:10:00,34.75,34.98,34.63,34.64,202474.0,34.75,34.98,34.63,34.64,202474.0
2022-10-05 10:20:00,34.63,34.8,34.57,34.65,185243.0,34.63,34.8,34.57,34.65,185243.0
2022-10-05 10:30:00,34.62,34.68,34.52,34.66,153070.0,34.62,34.68,34.52,34.66,153070.0
2022-10-05 10:40:00,34.66,34.8,34.63,34.66,117059.0,34.66,34.8,34.63,34.66,117059.0
2022-10-05 10:50:00,34.65,34.68,34.51,34.52,143094.0,34.65,34.68,34.51,34.52,143094.0
2022-10-05 11:00:00,34.51,34.72,34.5,34.64,189500.0,34.51,34.72,34.5,34.64,189500.0
2022-10-05 11:10:00,34.64,34.73,34.56,34.69,115727.0,34.64,34.73,34.56,34.69,115727.0
2022-10-05 11:20:00,34.7,34.77,34.66,34.74,119844.0,34.7,34.77,34.66,34.74,119844.0
2022-10-05 11:30:00,34.75,34.9,34.73,34.86,121665.0,34.75,34.9,34.73,34.86,121665.0
2022-10-05 11:40:00,34.87,34.87,34.72,34.74,76047.0,34.87,34.87,34.72,34.74,76047.0
2022-10-05 11:50:00,34.74,34.81,34.68,34.8,57379.0,34.74,34.81,34.68,34.8,57379.0
2022-10-05 12:00:00,34.81,34.88,34.66,34.86,116027.0,34.81,34.88,34.66,34.86,116027.0
2022-10-05 12:10:00,34.85,35.1,34.83,35.05,133248.0,34.85,35.1,34.83,35.05,133248.0
2022-10-05 12:20:00,35.05,35.07,34.96,35.01,161956.0,35.05,35.07,34.96,35.01,161956.0
2022-10-05 12:30:00,34.98,35.04,34.96,35.03,87278.0,34.98,35.04,34.96,35.03,87278.0
2022-10-05 12:40:00,35.03,35.2,34.95,35.2,79684.0,35.03,35.2,34.95,35.2,79684.0
2022-10-05 12:50:00,35.19,35.22,35.09,35.11,123429.0,35.19,35.22,35.09,35.11,123429.0
2022-10-05 13:00:00,35.09,35.21,35.06,35.13,94772.0,35.09,35.21,35.06,35.13,94772.0
2022-10-05 13:10:00,35.14,35.31,35.13,35.31,139683.0,35.14,35.31,35.13,35.31,139683.0
2022-10-05 13:20:00,35.32,35.37,35.18,35.25,247245.0,35.32,35.37,35.18,35.25,247245.0
2022-10-05 13:30:00,35.24,35.31,35.21,35.28,92101.0,35.24,35.31,35.21,35.28,92101.0
2022-10-05 13:40:00,35.28,35.32,35.18,35.27,82338.0,35.28,35.32,35.18,35.27,82338.0
2022-10-05 13:50:00,35.26,35.26,35.13,35.14,99647.0,35.26,35.26,35.13,35.14,99647.0
2022-10-05 14:00:00,35.13,35.22,35.1,35.16,116378.0,35.13,35.22,35.1,35.16,116378.0
2022-10-05 14:10:00,35.16,35.27,35.15,35.25,115252.0,35.16,35.27,35.15,35.25,115252.0
2022-10-05 14:20:00,35.25,35.25,35.14,35.18,103146.0,35.25,35.25,35.14,35.18,103146.0
2022-10-05 14:30:00,35.2,35.23,35.12,35.23,144542.0,35.2,35.23,35.12,35.23,144542.0
2022-10-05 14:40:00,35.23,35.31,35.19,35.26,86306.0,35.23,35.31,35.19,35.26,86306.0
2022-10-05 14:50:00,35.27,35.33,35.25,35.31,117680.0,35.27,35.33,35.25,35.31,117680.0
2022-10-05 15:00:00,35.32,35.45,35.32,35.41,209218.0,35.32,35.45,35.32,35.41,209218.0
2022-10-05 15:10:00,35.4,35.55,35.38,35.51,134411.0,35.4,35.55,35.38,35.51,134411.0
2022-10-05 15:20:00,35.52,35.52,35.41,35.43,123875.0,35.52,35.52,35.41,35.43,123875.0
2022-10-05 15:30:00,35.43,35.6,35.42,35.54,257901.0,35.43,35.6,35.42,35.54,257901.0
2022-10-05 15:40:00,35.53,35.62,35.52,35.57,291785.0,35.53,35.62,35.52,35.57,291785.0
2022-10-05 15:50:00,35.56,35.56,35.38,35.44,650350.0,35.56,35.56,35.38,35.44,650350.0
2022-10-06 09:30:00,35.26,35.61,35.11,35.55,474183.0,35.26,35.61,35.11,35.55,474183.0
2022-10-06 09:40:00,35.55,35.68,35.11,35.14,286230.0,35.55,35.68,35.11,35.14,286230.0
2022-10-06 09:50:00,35.14,35.35,34.97,34.98,259072.0,35.14,35.35,34.97,34.98,259072.0
2022-10-06 10:00:00,34.97,34.97,34.67,34.74,331082.0,34.97,34.97,34.67,34.74,331082.0
2022-10-06 10:10:00,34.73,34.77,34.55,34.65,229086.0,34.73,34.77,34.55,34.65,229086.0
2022-10-06 10:20:00,34.65,34.66,34.43,34.47,185389.0,34.65,34.66,34.43,34.47,185389.0
2022-10-06 10:30:00,34.46,34.5,34.25,34.38,278764.0,34.46,34.5,34.25,34.38,278764.0
2022-10-06 10:40:00,34.38,34.51,34.34,34.5,146595.0,34.38,34.51,34.34,34.5,146595.0
2022-10-06 10:50:00,34.5,34.57,34.37,34.52,270828.0,34.5,34.57,34.37,34.52,270828.0
2022-10-06 11:00:00,34.55,34.66,34.4,34.55,191146.0,34.55,34.66,34.4,34.55,191146.0
2022-10-06 11:10:00,34.57,34.78,34.52,34.75,135344.0,34.57,34.78,34.52,34.75,135344.0
2022-10-06 11:20:00,34.75,34.81,34.7,34.79,196832.0,34.75,34.81,34.7,34.79,196832.0
2022-10-06 11:30:00,34.79,34.8,34.61,34.75,176488.0,34.79,34.8,34.61,34.75,176488.0
2022-10-06 11:40:00,34.74,34.8,34.68,34.77,117232.0,34.74,34.8,34.68,34.77,117232.0
2022-10-06 11:50:00,34.76,34.81,34.49,34.52,196089.0,34.76,34.81,34.49,34.52,196089.0
2022-10-06 12:00:00,34.51,34.55,34.42,34.49,107225.0,34.51,34.55,34.42,34.49,107225.0
2022-10-06 12:10:00,34.52,34.58,34.46,34.53,91132.0,34.52,34.58,34.46,34.53,91132.0
2022-10-06 12:20:00,34.52,34.85,34.52,34.85,146273.0,34.52,34.85,34.52,34.85,146273.0
2022-10-06 12:30:00,34.85,35.01,34.75,34.99,424092.0,34.85,35.01,34.75,34.99,424092.0
2022-10-06 12:40:00,34.99,35.27,34.97,35.24,284090.0,34.99,35.27,34.97,35.24,284090.0
2022-10-06 12:50:00,35.23,35.28,35.06,35.07,251989.0,35.23,35.28,35.06,35.07,251989.0
2022-10-06 13:00:00,35.07,35.16,35.04,35.07,117826.0,35.07,35.16,35.04,35.07,117826.0
2022-10-06 13:10:00,35.07,35.24,35.05,35.19,98680.0,35.07,35.24,35.05,35.19,98680.0
2022-10-06 13:20:00,35.19,35.25,35.09,35.17,112012.0,35.19,35.25,35.09,35.17,112012.0
2022-10-06 13:30:00,35.15,35.16,34.98,35.07,105108.0,35.15,35.16,34.98,35.07,105108.0
2022-10-06 13:40:00,35.07,35.23,35.06,35.19,101024.0,35.07,35.23,35.06,35.19,101024.0
2022-10-06 13:50:00,35.18,35.27,35.18,35.23,79593.0,35.18,35.27,35.18,35.23,79593.0
2022-10-06 14:00:00,35.24,35.24,35.07,35.08,100422.0,35.24,35.24,35.07,35.08,100422.0
2022-10-06 14:10:00,35.09,35.16,35.04,35.07,87430.0,35.09,35.16,35.04,35.07,87430.0
2022-10-06 14:20:00,35.06,35.15,35.04,35.08,97763.0,35.06,35.15,35.04,35.08,97763.0
2022-10-06 14:30:00,35.08,35.16,35.02,35.06,117363.0,35.08,35.16,35.02,35.06,117363.0
2022-10-06 14:40:00,35.05,35.12,35.0,35.02,100090.0,35.05,35.12,35.0,35.02,100090.0
2022-10-06 14:50:00,35.02,35.11,34.95,35.09,137371.0,35.02,35.11,34.95,35.09,137371.0
2022-10-06 15:00:00,35.09,35.14,35.02,35.04,108208.0,35.09,35.14,35.02,35.04,108208.0
2022-10-06 15:10:00,35.04,35.09,34.98,35.01,268648.0,35.04,35.09,34.98,35.01,268648.0
2022-10-06 15:20:00,35.0,35.1,34.98,35.05,202798.0,35.0,35.1,34.98,35.05,202798.0
2022-10-06 15:30:00,35.05,35.12,34.99,35.05,261629.0,35.05,35.12,34.99,35.05,261629.0
2022-10-06 15:40:00,35.05,35.1,34.95,34.97,244250.0,35.05,35.1,34.95,34.97,244250.0
2022-10-06 15:50:00,34.96,35.03,34.93,34.96,570551.0,34.96,35.03,34.93,34.96,570551.0
2022-10-07 09:30:00,34.77,34.77,34.3,34.31,432773.0,34.77,34.77,34.3,34.31,432773.0
2022-10-07 09:40:00,34.32,34.44,33.95,33.98,424971.0,34.32,34.44,33.95,33.98,424971.0
2022-10-07 09:50:00,33.97,34.0,33.54,33.6,609929.0,33.97,34.0,33.54,33.6,609929.0
2022-10-07 10:00:00,33.58,33.97,33.52,33.9,323274.0,33.58,33.97,33.52,33.9,323274.0
2022-10-07 10:10:00,33.89,34.07,33.84,34.0,151011.0,33.89,34.07,33.84,34.0,151011.0
2022-10-07 10:20:00,33.98,34.04,33.87,33.97,192201.0,33.98,34.04,33.87,33.97,192201.0
2022-10-07 10:30:00,33.98,34.05,33.88,33.91,106038.0,33.98,34.05,33.88,33.91,106038.0
2022-10-07 10:40:00,33.91,34.07,33.9,34.06,111994.0,33.91,34.07,33.9,34.06,111994.0
2022-10-07 10:50:00,34.05,34.28,34.0,34.19,442625.0,34.05,34.28,34.0,34.19,442625.0
2022-10-07 11:00:00,34.19,34.34,34.13,34.14,147176.0,34.19,34.34,34.13,34.14,147176.0
2022-10-07 11:10:00,34.12,34.17,33.86,33.87,170666.0,34.12,34.17,33.86,33.87,170666.0
2022-10-07 11:20:00,33.86,34.0,33.82,33.94,121147.0,33.86,34.0,33.82,33.94,121147.0
2022-10-07 11:30:00,33.94,33.98,33.87,33.92,85685.0,33.94,33.98,33.87,33.92,85685.0
2022-10-07 11:40:00,33.92,33.92,33.7,33.7,151406.0,33.92,33.92,33.7,33.7,151406.0
2022-10-07 11:50:00,33.69,33.86,33.68,33.82,343002.0,33.69,33.86,33.68,33.82,343002.0
2022-10-07 12:00:00,33.82,33.97,33.79,33.86,114570.0,33.82,33.97,33.79,33.86,114570.0
2022-10-07 12:10:00,33.84,33.93,33.78,33.78,68075.0,33.84,33.93,33.78,33.78,68075.0
2022-10-07 12:20:00,33.77,33.78,33.51,33.52,248210.0,33.77,33.78,33.51,33.52,248210.0
2022-10-07 12:30:00,33.51,33.57,33.44,33.56,295615.0,33.51,33.57,33.44,33.56,295615.0
2022-10-07 12:40:00,33.56,33.62,33.52,33.54,96339.0,33.56,33.62,33.52,33.54,96339.0
2022-10-07 12:50:00,33.55,33.71,33.53,33.66,149778.0,33.55,33.71,33.53,33.66,149778.0
2022-10-07 13:00:00,33.64,33.7,33.52,33.52,92862.0,33.64,33.7,33.52,33.52,92862.0
2022-10-07 13:10:00,33.53,33.62,33.51,33.59,172894.0,33.53,33.62,33.51,33.59,172894.0
2022-10-07 13:20:00,33.6,33.6,33.49,33.51,93199.0,33.6,33.6,33.49,33.51,93199.0
2022-10-07 13:30:00,33.51,33.56,33.47,33.51,88098.0,33.51,33.56,33.47,33.51,88098.0
2022-10-07 13:40:00,33.52,33.61,33.51,33.52,78381.0,33.52,33.61,33.51,33.52,78381.0
2022-10-07 13:50:00,33.52,33.59,33.45,33.48,90759.0,33.52,33.59,33.45,33.48,90759.0
2022-10-07 14:00:00,33.48,33.52,33.43,33.45,129949.0,33.48,33.52,33.43,33.45,129949.0
2022-10-07 14:10:00,33.45,33.56,33.43,33.52,155225.0,33.45,33.56,33.43,33.52,155225.0
2022-10-07 14:20:00,33.52,33.55,33.45,33.48,74659.0,33.52,33.55,33.45,33.48,74659.0
2022-10-07 14:30:00,33.48,33.55,33.43,33.55,118843.0,33.48,33.55,33.43,33.55,118843.0
2022-10-07 14:40:00,33.54,33.62,33.52,33.61,130903.0,33.54,33.62,33.52,33.61,130903.0
2022-10-07 14:50:00,33.62,33.67,33.55,33.66,81272.0,33.62,33.67,33.55,33.66,81272.0
2022-10-07 15:00:00,33.66,33.81,33.66,33.76,157872.0,33.66,33.81,33.66,33.76,157872.0
2022-10-07 15:10:00,33.76,33.82,33.7,33.71,142281.0,33.76,33.82,33.7,33.71,142281.0
2022-10-07 15:20:00,33.71,33.79,33.68,33.73,116045.0,33.71,33.79,33.68,33.73,116045.0
2022-10-07 15:30:00,33.75,33.85,33.7,33.84,136189.0,33.75,33.85,33.7,33.84,136189.0
2022-10-07 15:40:00,33.84,33.95,33.79,33.89,238963.0,33.84,33.95,33.79,33.89,238963.0
2022-10-07 15:50:00,33.9,33.95,33.79,33.86,783121.0,33.9,33.95,33.79,33.86,783121.0
2022-10-10 09:30:00,34.23,34.42,33.7,33.92,403291.0,34.23,34.42,33.7,33.92,403291.0
2022-10-10 09:40:00,33.92,34.45,33.89,34.4,246292.0,33.92,34.45,33.89,34.4,246292.0
2022-10-10 09:50:00,34.41,34.52,34.05,34.1,167185.0,34.41,34.52,34.05,34.1,167185.0
2022-10-10 10:00:00,34.09,34.15,33.88,33.94,265607.0,34.09,34.15,33.88,33.94,265607.0
2022-10-10 10:10:00,33.95,34.04,33.77,33.8,133635.0,33.95,34.04,33.77,33.8,133635.0
2022-10-10 10:20:00,33.8,33.95,33.73,33.91,500120.0,33.8,33.95,33.73,33.91,500120.0
2022-10-10 10:30:00,33.91,34.07,33.69,33.71,252700.0,33.91,34.07,33.69,33.71,252700.0
2022-10-10 10:40:00,33.71,34.05,33.69,33.98,187766.0,33.71,34.05,33.69,33.98,187766.0
2022-10-10 10:50:00,33.97,33.98,33.83,33.94,143212.0,33.97,33.98,33.83,33.94,143212.0
2022-10-10 11:00:00,33.93,33.98,33.77,33.98,136121.0,33.93,33.98,33.77,33.98,136121.0
2022-10-10 11:10:00,33.98,34.11,33.91,33.92,401487.0,33.98,34.11,33.91,33.92,401487.0
2022-10-10 11:20:00,33.94,34.19,33.93,34.09,194100.0,33.94,34.19,33.93,34.09,194100.0
2022-10-10 11:30:00,34.09,34.1,33.95,34.01,163286.0,34.09,34.1,33.95,34.01,163286.0
2022-10-10 11:40:00,34.01,34.09,33.95,34.07,123517.0,34.01,34.09,33.95,34.07,123517.0
2022-10-10 11:50:00,34.06,34.24,34.06,34.19,195603.0,34.06,34.24,34.06,34.19,195603.0
2022-10-10 12:00:00,34.18,34.27,34.14,34.17,181623.0,34.18,34.27,34.14,34.17,181623.0
2022-10-10 12:10:00,34.16,34.17,34.0,34.01,94068.0,34.16,34.17,34.0,34.01,94068.0
2022-10-10 12:20:00,34.0,34.02,33.87,33.9,123975.0,34.0,34.02,33.87,33.9,123975.0
2022-10-10 12:30:00,33.9,33.93,33.79,33.85,105713.0,33.9,33.93,33.79,33.85,105713.0
2022-10-10 12:40:00,33.86,33.87,33.79,33.82,113385.0,33.86,33.87,33.79,33.82,113385.0
2022-10-10 12:50:00,33.83,33.88,33.78,33.8,159693.0,33.83,33.88,33.78,33.8,159693.0
2022-10-10 13:00:00,33.8,33.8,33.65,33.77,119765.0,33.8,33.8,33.65,33.77,119765.0
2022-10-10 13:10:00,33.77,33.91,33.73,33.9,104068.0,33.77,33.91,33.73,33.9,104068.0
2022-10-10 13:20:00,33.91,33.96,33.81,33.93,241805.0,33.91,33.96,33.81,33.93,241805.0
2022-10-10 13:30:00,33.92,34.01,33.92,34.0,90578.0,33.92,34.01,33.92,34.0,90578.0
2022-10-10 13:40:00,34.0,34.23,33.97,34.19,185589.0,34.0,34.23,33.97,34.19,185589.0
2022-10-10 13:50:00,34.19,34.29,34.09,34.11,214190.0,34.19,34.29,34.09,34.11,214190.0
2022-10-10 14:00:00,34.11,34.12,33.97,34.0,122993.0,34.11,34.12,33.97,34.0,122993.0
2022-10-10 14:10:00,34.0,34.02,33.93,33.97,123125.0,34.0,34.02,33.93,33.97,123125.0
2022-10-10 14:20:00,33.98,34.03,33.92,34.0,124520.0,33.98,34.03,33.92,34.0,124520.0
2022-10-10 14:30:00,34.0,34.12,33.98,34.09,114819.0,34.0,34.12,33.98,34.09,114819.0
2022-10-10 14:40:00,34.1,34.1,34.02,34.08,99858.0,34.1,34.1,34.02,34.08,99858.0
2022-10-10 14:50:00,34.09,34.18,34.06,34.09,102804.0,34.09,34.18,34.06,34.09,102804.0
2022-10-10 15:00:00,34.09,34.15,34.0,34.05,146164.0,34.09,34.15,34.0,34.05,146164.0
2022-10-10 15:10:00,34.05,34.26,34.01,34.26,315986.0,34.05,34.26,34.01,34.26,315986.0
2022-10-10 15:20:00,34.26,34.28,34.07,34.08,178182.0,34.26,34.28,34.07,34.08,178182.0
2022-10-10 15:30:00,34.08,34.22,34.03,34.2,202609.0,34.08,34.22,34.03,34.2,202609.0
2022-10-10 15:40:00,34.21,34.34,34.18,34.29,264277.0,34.21,34.34,34.18,34.29,264277.0
2022-10-10 15:50:00,34.29,34.34,34.16,34.21,512521.0,34.29,34.34,34.16,34.21,512521.0
2022-10-11 09:30:00,35.61,35.87,34.22,34.24,1102208.0,35.61,35.87,34.22,34.24,1102208.0
2022-10-11 09:40:00,34.25,34.39,33.82,34.0,611896.0,34.25,34.39,33.82,34.0,611896.0
2022-10-11 09:50:00,34.0,34.11,33.56,33.73,515189.0,34.0,34.11,33.56,33.73,515189.0
2022-10-11 10:00:00,33.72,33.77,33.21,33.27,450870.0,33.72,33.77,33.21,33.27,450870.0
2022-10-11 10:10:00,33.28,33.51,33.19,33.35,414787.0,33.28,33.51,33.19,33.35,414787.0
2022-10-11 10:20:00,33.33,33.34,32.97,32.98,510231.0,33.33,33.34,32.97,32.98,510231.0
2022-10-11 10:30:00,32.98,33.08,32.83,32.94,392611.0,32.98,33.08,32.83,32.94,392611.0
2022-10-11 10:40:00,32.94,33.08,32.71,32.82,480033.0,32.94,33.08,32.71,32.82,480033.0
2022-10-11 10:50:00,32.83,32.97,32.74,32.75,210819.0,32.83,32.97,32.74,32.75,210819.0
2022-10-11 11:00:00,32.75,33.09,32.73,33.03,188645.0,32.75,33.09,32.73,33.03,188645.0
2022-10-11 11:10:00,33.03,33.17,32.98,33.09,214162.0,33.03,33.17,32.98,33.09,214162.0
2022-10-11 11:20:00,33.09,33.43,33.09,33.39,253477.0,33.09,33.43,33.09,33.39,253477.0
2022-10-11 11:30:00,33.39,33.81,33.38,33.78,326360.0,33.39,33.81,33.38,33.78,326360.0
2022-10-11 11:40:00,33.77,34.13,33.72,34.09,288267.0,33.77,34.13,33.72,34.09,288267.0
2022-10-11 11:50:00,34.09,34.19,33.98,34.07,197925.0,34.09,34.19,33.98,34.07,197925.0
2022-10-11 12:00:00,34.07,34.09,33.81,33.82,125179.0,34.07,34.09,33.81,33.82,125179.0
2022-10-11 12:10:00,33.83,34.11,33.8,34.09,106306.0,33.83,34.11,33.8,34.09,106306.0
2022-10-11 12:20:00,34.09,34.22,34.07,34.13,137465.0,34.09,34.22,34.07,34.13,137465.0
2022-10-11 12:30:00,34.14,34.29,34.13,34.2,137701.0,34.14,34.29,34.13,34.2,137701.0
2022-10-11 12:40:00,34.2,34.4,34.19,34.39,192987.0,34.2,34.4,34.19,34.39,192987.0
2022-10-11 12:50:00,34.39,34.43,34.18,34.25,141054.0,34.39,34.43,34.18,34.25,141054.0
2022-10-11 13:00:00,34.27,34.35,34.17,34.22,122277.0,34.27,34.35,34.17,34.22,122277.0
2022-10-11 13:10:00,34.2,34.27,34.13,34.16,90497.0,34.2,34.27,34.13,34.16,90497.0
2022-10-11 13:20:00,34.14,34.28,34.13,34.16,111710.0,34.14,34.28,34.13,34.16,111710.0
2022-10-11 13:30:00,34.14,34.21,34.05,34.19,159489.0,34.14,34.21,34.05,34.19,159489.0
2022-10-11 13:40:00,34.2,34.42,34.18,34.38,212324.0,34.2,34.42,34.18,34.38,212324.0
2022-10-11 13:50:00,34.38,34.43,34.25,34.28,115226.0,34.38,34.43,34.25,34.28,115226.0
2022-10-11 14:00:00,34.27,34.36,34.14,34.19,142892.0,34.27,34.36,34.14,34.19,142892.0
2022-10-11 14:10:00,34.19,34.22,34.12,34.16,69607.0,34.19,34.22,34.12,34.16,69607.0
2022-10-11 14:20:00,34.15,34.32,34.15,34.26,62681.0,34.15,34.32,34.15,34.26,62681.0
2022-10-11 14:30:00,34.26,34.36,34.26,34.32,52252.0,34.26,34.36,34.26,34.32,52252.0
2022-10-11 14:40:00,34.33,34.36,34.0,34.07,119633.0,34.33,34.36,34.0,34.07,119633.0
2022-10-11 14:50:00,34.07,34.09,33.82,33.85,116521.0,34.07,34.09,33.82,33.85,116521.0
2022-10-11 15:00:00,33.84,33.91,33.8,33.84,107654.0,33.84,33.91,33.8,33.84,107654.0
2022-10-11 15:10:00,33.84,33.87,33.7,33.82,130931.0,33.84,33.87,33.7,33.82,130931.0
2022-10-11 15:20:00,33.83,33.98,33.78,33.95,166927.0,33.83,33.98,33.78,33.95,166927.0
2022-10-11 15:30:00,33.95,34.0,33.88,33.98,165555.0,33.95,34.0,33.88,33.98,165555.0
2022-10-11 15:40:00,33.98,34.02,33.86,33.99,184771.0,33.98,34.02,33.86,33.99,184771.0
2022-10-11 15:50:00,33.98,34.01,33.83,33.93,415756.0,33.98,34.01,33.83,33.93,415756.0
2022-10-12 09:30:00,33.51,34.15,33.05,34.13,671239.0,33.51,34.15,33.05,34.13,671239.0
2022-10-12 09:40:00,34.14,34.3,33.97,34.05,472272.0,34.14,34.3,33.97,34.05,472272.0
2022-10-12 09:50:00,34.03,34.16,33.87,34.14,232632.0,34.03,34.16,33.87,34.14,232632.0
2022-10-12 10:00:00,34.15,34.42,33.75,33.87,334309.0,34.15,34.42,33.75,33.87,334309.0
2022-10-12 10:10:00,33.89,33.94,33.71,33.91,137790.0,33.89,33.94,33.71,33.91,137790.0
2022-10-12 10:20:00,33.89,33.97,33.7,33.9,142339.0,33.89,33.97,33.7,33.9,142339.0
2022-10-12 10:30:00,33.89,34.03,33.79,33.79,135822.0,33.89,34.03,33.79,33.79,135822.0
2022-10-12 10:40:00,33.8,33.8,33.64,33.75,256399.0,33.8,33.8,33.64,33.75,256399.0
2022-10-12 10:50:00,33.75,34.0,33.75,33.89,162317.0,33.75,34.0,33.75,33.89,162317.0
2022-10-12 11:00:00,33.91,34.0,33.85,33.97,207747.0,33.91,34.0,33.85,33.97,207747.0
2022-10-12 11:10:00,33.99,34.23,33.95,34.19,188340.0,33.99,34.23,33.95,34.19,188340.0
2022-10-12 11:20:00,34.18,34.22,34.05,34.09,101387.0,34.18,34.22,34.05,34.09,101387.0
2022-10-12 11:30:00,34.11,34.22,33.98,34.13,146990.0,34.11,34.22,33.98,34.13,146990.0
2022-10-12 11:40:00,34.14,34.26,34.09,34.12,93787.0,34.14,34.26,34.09,34.12,93787.0
2022-10-12 11:50:00,34.12,34.27,34.07,34.25,91997.0,34.12,34.27,34.07,34.25,91997.0
2022-10-12 12:00:00,34.27,34.28,34.08,34.12,121595.0,34.27,34.28,34.08,34.12,121595.0
2022-10-12 12:10:00,34.12,34.24,34.05,34.21,92785.0,34.12,34.24,34.05,34.21,92785.0
2022-10-12 12:20:00,34.22,34.22,34.01,34.02,85567.0,34.22,34.22,34.01,34.02,85567.0
2022-10-12 12:30:00,34.02,34.11,33.99,34.01,62624.0,34.02,34.11,33.99,34.01,62624.0
2022-10-12 12:40:00,34.01,34.13,33.96,34.12,86164.0,34.01,34.13,33.96,34.12,86164.0
2022-10-12 12:50:00,34.12,34.22,34.12,34.15,75965.0,34.12,34.22,34.12,34.15,75965.0
2022-10-12 13:00:00,34.15,34.23,34.09,34.21,100717.0,34.15,34.23,34.09,34.21,100717.0
2022-10-12 13:10:00,34.2,34.2,34.07,34.12,81153.0,34.2,34.2,34.07,34.12,81153.0
2022-10-12 13:20:00,34.13,34.22,34.13,34.17,111025.0,34.13,34.22,34.13,34.17,111025.0
2022-10-12 13:30:00,34.17,34.17,34.03,34.09,91466.0,34.17,34.17,34.03,34.09,91466.0
2022-10-12 13:40:00,34.11,34.12,34.01,34.1,122993.0,34.11,34.12,34.01,34.1,122993.0
2022-10-12 13:50:00,34.1,34.13,34.05,34.11,107349.0,34.1,34.13,34.05,34.11,107349.0
2022-10-12 14:00:00,34.1,34.32,34.05,34.23,246186.0,34.1,34.32,34.05,34.23,246186.0
2022-10-12 14:10:00,34.23,34.37,34.18,34.3,167859.0,34.23,34.37,34.18,34.3,167859.0
2022-10-12 14:20:00,34.3,34.42,34.2,34.42,179969.0,34.3,34.42,34.2,34.42,179969.0
2022-10-12 14:30:00,34.41,34.44,34.28,34.36,123080.0,34.41,34.44,34.28,34.36,123080.0
2022-10-12 14:40:00,34.36,34.39,34.23,34.25,88743.0,34.36,34.39,34.23,34.25,88743.0
2022-10-12 14:50:00,34.25,34.39,34.23,34.36,140610.0,34.25,34.39,34.23,34.36,140610.0
2022-10-12 15:00:00,34.36,34.39,34.28,34.32,119012.0,34.36,34.39,34.28,34.32,119012.0
2022-10-12 15:10:00,34.32,34.5,34.31,34.48,133084.0,34.32,34.5,34.31,34.48,133084.0
2022-10-12 15:20:00,34.48,34.5,34.41,34.41,115048.0,34.48,34.5,34.41,34.41,115048.0
2022-10-12 15:30:00,34.4,34.44,34.34,34.37,163536.0,34.4,34.44,34.34,34.37,163536.0
2022-10-12 15:40:00,34.38,34.46,34.35,34.36,234967.0,34.38,34.46,34.35,34.36,234967.0
2022-10-12 15:50:00,34.36,34.41,34.22,34.23,675984.0,34.36,34.41,34.22,34.23,675984.0
2022-10-13 09:30:00,34.16,34.34,33.13,33.16,718939.0,34.16,34.34,33.13,33.16,718939.0
2022-10-13 09:40:00,33.16,34.65,33.08,34.52,666595.0,33.16,34.65,33.08,34.52,666595.0
2022-10-13 09:50:00,34.49,35.04,34.41,34.72,472055.0,34.49,35.04,34.41,34.72,472055.0
2022-10-13 10:00:00,34.73,34.74,34.19,34.52,400214.0,34.73,34.74,34.19,34.52,400214.0
2022-10-13 10:10:00,34.49,34.98,34.34,34.75,299611.0,34.49,34.98,34.34,34.75,299611.0
2022-10-13 10:20:00,34.76,34.86,34.33,34.33,204821.0,34.76,34.86,34.33,34.33,204821.0
2022-10-13 10:30:00,34.3,34.43,34.08,34.25,306829.0,34.3,34.43,34.08,34.25,306829.0
2022-10-13 10:40:00,34.25,34.44,34.03,34.43,341231.0,34.25,34.44,34.03,34.43,341231.0
2022-10-13 10:50:00,34.45,34.74,34.27,34.65,276101.0,34.45,34.74,34.27,34.65,276101.0
2022-10-13 11:00:00,34.66,35.03,34.54,34.98,242063.0,34.66,35.03,34.54,34.98,242063.0
2022-10-13 11:10:00,34.96,35.72,34.94,35.53,426475.0,34.96,35.72,34.94,35.53,426475.0
2022-10-13 11:20:00,35.54,35.88,35.28,35.44,423240.0,35.54,35.88,35.28,35.44,423240.0
2022-10-13 11:30:00,35.44,35.74,35.26,35.69,364677.0,35.44,35.74,35.26,35.69,364677.0
2022-10-13 11:40:00,35.72,35.81,35.34,35.41,391460.0,35.72,35.81,35.34,35.41,391460.0
2022-10-13 11:50:00,35.4,35.61,35.34,35.43,240700.0,35.4,35.61,35.34,35.43,240700.0
2022-10-13 12:00:00,35.44,35.58,35.33,35.4,196314.0,35.44,35.58,35.33,35.4,196314.0
2022-10-13 12:10:00,35.4,35.42,35.05,35.09,251457.0,35.4,35.42,35.05,35.09,251457.0
2022-10-13 12:20:00,35.07,35.3,35.0,35.22,187664.0,35.07,35.3,35.0,35.22,187664.0
2022-10-13 12:30:00,35.23,35.3,35.13,35.2,117281.0,35.23,35.3,35.13,35.2,117281.0
2022-10-13 12:40:00,35.19,35.41,35.19,35.39,161575.0,35.19,35.41,35.19,35.39,161575.0
2022-10-13 12:50:00,35.4,35.48,35.31,35.39,103391.0,35.4,35.48,35.31,35.39,103391.0
2022-10-13 13:00:00,35.4,35.51,35.36,35.4,118377.0,35.4,35.51,35.36,35.4,118377.0
2022-10-13 13:10:00,35.39,35.5,35.39,35.46,119163.0,35.39,35.5,35.39,35.46,119163.0
2022-10-13 13:20:00,35.45,35.76,35.45,35.67,236044.0,35.45,35.76,35.45,35.67,236044.0
2022-10-13 13:30:00,35.69,35.8,35.66,35.73,182028.0,35.69,35.8,35.66,35.73,182028.0
2022-10-13 13:40:00,35.74,35.78,35.52,35.55,218568.0,35.74,35.78,35.52,35.55,218568.0
2022-10-13 13:50:00,35.55,35.6,35.48,35.59,125845.0,35.55,35.6,35.48,35.59,125845.0
2022-10-13 14:00:00,35.59,35.59,35.45,35.48,167903.0,35.59,35.59,35.45,35.48,167903.0
2022-10-13 14:10:00,35.49,35.63,35.45,35.59,167507.0,35.49,35.63,35.45,35.59,167507.0
2022-10-13 14:20:00,35.6,35.64,35.36,35.38,120622.0,35.6,35.64,35.36,35.38,120622.0
2022-10-13 14:30:00,35.37,35.57,35.37,35.54,104585.0,35.37,35.57,35.37,35.54,104585.0
2022-10-13 14:40:00,35.53,35.58,35.47,35.57,105730.0,35.53,35.58,35.47,35.57,105730.0
2022-10-13 14:50:00,35.55,35.7,35.53,35.67,126747.0,35.55,35.7,35.53,35.67,126747.0
2022-10-13 15:00:00,35.67,35.67,35.51,35.63,497021.0,35.67,35.67,35.51,35.63,497021.0
2022-10-13 15:10:00,35.63,35.65,35.52,35.62,136022.0,35.63,35.65,35.52,35.62,136022.0
2022-10-13 15:20:00,35.62,35.64,35.53,35.55,128561.0,35.62,35.64,35.53,35.55,128561.0
2022-10-13 15:30:00,35.56,35.69,35.43,35.52,341963.0,35.56,35.69,35.43,35.52,341963.0
2022-10-13 15:40:00,35.51,35.6,35.38,35.54,253745.0,35.51,35.6,35.38,35.54,253745.0
2022-10-13 15:50:00,35.54,35.58,35.37,35.41,665453.0,35.54,35.58,35.37,35.41,665453.0
2022-10-14 09:30:00,36.46,36.83,36.09,36.68,1101280.0,36.46,36.83,36.09,36.68,1101280.0
2022-10-14 09:40:00,36.68,36.68,35.94,36.1,571077.0,36.68,36.68,35.94,36.1,571077.0
2022-10-14 09:50:00,36.09,36.65,36.04,36.37,450015.0,36.09,36.65,36.04,36.37,450015.0
2022-10-14 10:00:00,36.37,36.38,35.76,35.81,563560.0,36.37,36.38,35.76,35.81,563560.0
2022-10-14 10:10:00,35.82,35.9,35.47,35.81,518193.0,35.82,35.9,35.47,35.81,518193.0
2022-10-14 10:20:00,35.81,35.81,35.33,35.63,352927.0,35.81,35.81,35.33,35.63,352927.0
2022-10-14 10:30:00,35.59,35.96,35.53,35.92,225264.0,35.59,35.96,35.53,35.92,225264.0
2022-10-14 10:40:00,35.92,35.98,35.56,35.64,138932.0,35.92,35.98,35.56,35.64,138932.0
2022-10-14 10:50:00,35.65,35.83,35.62,35.81,152903.0,35.65,35.83,35.62,35.81,152903.0
2022-10-14 11:00:00,35.82,36.06,35.82,35.87,228084.0,35.82,36.06,35.82,35.87,228084.0
2022-10-14 11:10:00,35.87,35.91,35.62,35.66,170203.0,35.87,35.91,35.62,35.66,170203.0
2022-10-14 11:20:00,35.66,36.02,35.64,35.89,201275.0,35.66,36.02,35.64,35.89,201275.0
2022-10-14 11:30:00,35.87,35.88,35.7,35.79,120767.0,35.87,35.88,35.7,35.79,120767.0
2022-10-14 11:40:00,35.79,35.88,35.61,35.65,137427.0,35.79,35.88,35.61,35.65,137427.0
2022-10-14 11:50:00,35.66,35.82,35.59,35.69,139801.0,35.66,35.82,35.59,35.69,139801.0
2022-10-14 12:00:00,35.68,35.89,35.6,35.62,210205.0,35.68,35.89,35.6,35.62,210205.0
2022-10-14 12:10:00,35.62,35.73,35.51,35.69,168395.0,35.62,35.73,35.51,35.69,168395.0
2022-10-14 12:20:00,35.7,35.79,35.64,35.75,145505.0,35.7,35.79,35.64,35.75,145505.0
2022-10-14 12:30:00,35.74,35.94,35.7,35.9,115173.0,35.74,35.94,35.7,35.9,115173.0
2022-10-14 12:40:00,35.91,36.01,35.78,35.79,66199.0,35.91,36.01,35.78,35.79,66199.0
2022-10-14 12:50:00,35.78,35.86,35.7,35.81,132941.0,35.78,35.86,35.7,35.81,132941.0
2022-10-14 13:00:00,35.8,35.92,35.74,35.77,93419.0,35.8,35.92,35.74,35.77,93419.0
2022-10-14 13:10:00,35.77,35.83,35.67,35.74,93250.0,35.77,35.83,35.67,35.74,93250.0
2022-10-14 13:20:00,35.73,35.75,35.63,35.69,96487.0,35.73,35.75,35.63,35.69,96487.0
2022-10-14 13:30:00,35.69,35.73,35.61,35.7,88536.0,35.69,35.73,35.61,35.7,88536.0
2022-10-14 13:40:00,35.69,35.74,35.63,35.72,113632.0,35.69,35.74,35.63,35.72,113632.0
2022-10-14 13:50:00,35.71,35.83,35.7,35.83,72475.0,35.71,35.83,35.7,35.83,72475.0
2022-10-14 14:00:00,35.83,35.9,35.71,35.89,208917.0,35.83,35.9,35.71,35.89,208917.0
2022-10-14 14:10:00,35.89,35.99,35.7,35.7,257122.0,35.89,35.99,35.7,35.7,257122.0
2022-10-14 14:20:00,35.71,35.79,35.67,35.75,128054.0,35.71,35.79,35.67,35.75,128054.0
2022-10-14 14:30:00,35.74,35.79,35.71,35.71,65701.0,35.74,35.79,35.71,35.71,65701.0
2022-10-14 14:40:00,35.71,35.77,35.67,35.77,71607.0,35.71,35.77,35.67,35.77,71607.0
2022-10-14 14:50:00,35.76,35.77,35.67,35.75,65929.0,35.76,35.77,35.67,35.75,65929.0
2022-10-14 15:00:00,35.75,35.84,35.72,35.72,134806.0,35.75,35.84,35.72,35.72,134806.0
2022-10-14 15:10:00,35.72,35.78,35.6,35.66,161606.0,35.72,35.78,35.6,35.66,161606.0
2022-10-14 15:20:00,35.65,35.73,35.6,35.68,120785.0,35.65,35.73,35.6,35.68,120785.0
2022-10-14 15:30:00,35.67,35.77,35.62,35.66,291305.0,35.67,35.77,35.62,35.66,291305.0
2022-10-14 15:40:00,35.67,35.72,35.57,35.65,264090.0,35.67,35.72,35.57,35.65,264090.0
2022-10-14 15:50:00,35.65,35.67,35.41,35.49,683757.0,35.65,35.67,35.41,35.49,683757.0
2022-10-17 09:30:00,36.5,36.68,36.16,36.37,530793.0,36.5,36.68,36.16,36.37,530793.0
2022-10-17 09:40:00,36.39,36.55,35.82,35.93,554399.0,36.39,36.55,35.82,35.93,554399.0
2022-10-17 09:50:00,35.93,36.07,35.79,35.83,338135.0,35.93,36.07,35.79,35.83,338135.0
2022-10-17 10:00:00,35.83,35.88,35.61,35.62,294794.0,35.83,35.88,35.61,35.62,294794.0
2022-10-17 10:10:00,35.61,36.01,35.6,36.0,212274.0,35.61,36.01,35.6,36.0,212274.0
2022-10-17 10:20:00,36.01,36.12,35.92,35.94,270211.0,36.01,36.12,35.92,35.94,270211.0
2022-10-17 10:30:00,35.93,36.04,35.85,35.91,198388.0,35.93,36.04,35.85,35.91,198388.0
2022-10-17 10:40:00,35.9,35.9,35.59,35.64,216276.0,35.9,35.9,35.59,35.64,216276.0
2022-10-17 10:50:00,35.61,35.61,35.25,35.37,299324.0,35.61,35.61,35.25,35.37,299324.0
2022-10-17 11:00:00,35.36,35.6,35.36,35.41,174046.0,35.36,35.6,35.36,35.41,174046.0
2022-10-17 11:10:00,35.41,35.63,35.4,35.47,130338.0,35.41,35.63,35.4,35.47,130338.0
2022-10-17 11:20:00,35.47,35.85,35.47,35.84,160349.0,35.47,35.85,35.47,35.84,160349.0
2022-10-17 11:30:00,35.83,35.88,35.69,35.76,205106.0,35.83,35.88,35.69,35.76,205106.0
2022-10-17 11:40:00,35.75,35.86,35.75,35.82,111642.0,35.75,35.86,35.75,35.82,111642.0
2022-10-17 11:50:00,35.82,35.83,35.73,35.75,70251.0,35.82,35.83,35.73,35.75,70251.0
2022-10-17 12:00:00,35.75,35.89,35.74,35.86,105033.0,35.75,35.89,35.74,35.86,105033.0
2022-10-17 12:10:00,35.86,35.86,35.69,35.7,114325.0,35.86,35.86,35.69,35.7,114325.0
2022-10-17 12:20:00,35.71,35.86,35.66,35.8,141141.0,35.71,35.86,35.66,35.8,141141.0
2022-10-17 12:30:00,35.81,35.94,35.8,35.93,131926.0,35.81,35.94,35.8,35.93,131926.0
2022-10-17 12:40:00,35.93,35.93,35.73,35.82,131010.0,35.93,35.93,35.73,35.82,131010.0
2022-10-17 12:50:00,35.81,35.86,35.73,35.76,63512.0,35.81,35.86,35.73,35.76,63512.0
2022-10-17 13:00:00,35.76,35.78,35.65,35.74,91118.0,35.76,35.78,35.65,35.74,91118.0
2022-10-17 13:10:00,35.73,35.84,35.72,35.75,85379.0,35.73,35.84,35.72,35.75,85379.0
2022-10-17 13:20:00,35.74,35.88,35.73,35.87,99205.0,35.74,35.88,35.73,35.87,99205.0
2022-10-17 13:30:00,35.87,35.99,35.86,35.96,112570.0,35.87,35.99,35.86,35.96,112570.0
2022-10-17 13:40:00,35.97,36.03,35.96,36.01,110832.0,35.97,36.03,35.96,36.01,110832.0
2022-10-17 13:50:00,36.01,36.04,35.87,35.89,108516.0,36.01,36.04,35.87,35.89,108516.0
2022-10-17 14:00:00,35.89,35.94,35.85,35.88,86419.0,35.89,35.94,35.85,35.88,86419.0
2022-10-17 14:10:00,35.88,36.07,35.82,36.07,218637.0,35.88,36.07,35.82,36.07,218637.0
2022-10-17 14:20:00,36.07,36.1,36.01,36.1,116720.0,36.07,36.1,36.01,36.1,116720.0
2022-10-17 14:30:00,36.11,36.18,36.03,36.18,107543.0,36.11,36.18,36.03,36.18,107543.0
2022-10-17 14:40:00,36.17,36.27,36.16,36.19,141483.0,36.17,36.27,36.16,36.19,141483.0
2022-10-17 14:50:00,36.19,36.22,36.12,36.13,87833.0,36.19,36.22,36.12,36.13,87833.0
2022-10-17 15:00:00,36.13,36.14,36.0,36.04,116124.0,36.13,36.14,36.0,36.04,116124.0
2022-10-17 15:10:00,36.03,36.11,36.0,36.05,127604.0,36.03,36.11,36.0,36.05,127604.0
2022-10-17 15:20:00,36.06,36.15,35.97,36.03,316296.0,36.06,36.15,35.97,36.03,316296.0
2022-10-17 15:30:00,36.02,36.14,36.01,36.1,381198.0,36.02,36.14,36.01,36.1,381198.0
2022-10-17 15:40:00,36.1,36.19,36.06,36.09,227596.0,36.1,36.19,36.06,36.09,227596.0
2022-10-17 15:50:00,36.09,36.19,36.01,36.09,619715.0,36.09,36.19,36.01,36.09,619715.0
2022-10-18 09:30:00,37.18,37.43,37.01,37.13,736210.0,37.18,37.43,37.01,37.13,736210.0
2022-10-18 09:40:00,37.13,37.15,36.74,37.06,403688.0,37.13,37.15,36.74,37.06,403688.0
2022-10-18 09:50:00,37.06,37.24,36.77,36.96,337878.0,37.06,37.24,36.77,36.96,337878.0
2022-10-18 10:00:00,36.99,37.31,36.99,37.15,408123.0,36.99,37.31,36.99,37.15,408123.0
2022-10-18 10:10:00,37.14,37.14,36.82,36.87,184757.0,37.14,37.14,36.82,36.87,184757.0
2022-10-18 10:20:00,36.87,36.96,36.69,36.71,243570.0,36.87,36.96,36.69,36.71,243570.0
2022-10-18 10:30:00,36.7,36.78,36.58,36.65,157954.0,36.7,36.78,36.58,36.65,157954.0
2022-10-18 10:40:00,36.64,36.78,36.58,36.76,165782.0,36.64,36.78,36.58,36.76,165782.0
2022-10-18 10:50:00,36.76,36.84,36.64,36.69,213716.0,36.76,36.84,36.64,36.69,213716.0
2022-10-18 11:00:00,36.65,36.83,36.59,36.71,133901.0,36.65,36.83,36.59,36.71,133901.0
2022-10-18 11:10:00,36.71,36.79,36.55,36.56,169124.0,36.71,36.79,36.55,36.56,169124.0
2022-10-18 11:20:00,36.58,36.59,36.37,36.43,207488.0,36.58,36.59,36.37,36.43,207488.0
2022-10-18 11:30:00,36.42,36.57,36.4,36.5,119871.0,36.42,36.57,36.4,36.5,119871.0
2022-10-18 11:40:00,36.5,36.7,36.46,36.68,293991.0,36.5,36.7,36.46,36.68,293991.0
2022-10-18 11:50:00,36.68,36.92,36.67,36.89,213264.0,36.68,36.92,36.67,36.89,213264.0
2022-10-18 12:00:00,36.88,36.91,36.74,36.87,154549.0,36.88,36.91,36.74,36.87,154549.0
2022-10-18 12:10:00,36.88,37.06,36.88,37.01,193681.0,36.88,37.06,36.88,37.01,193681.0
2022-10-18 12:20:00,37.0,37.01,36.85,36.92,102318.0,37.0,37.01,36.85,36.92,102318.0
2022-10-18 12:30:00,36.91,37.12,36.89,37.08,118222.0,36.91,37.12,36.89,37.08,118222.0
2022-10-18 12:40:00,37.07,37.15,37.0,37.06,109936.0,37.07,37.15,37.0,37.06,109936.0
2022-10-18 12:50:00,37.05,37.15,37.02,37.02,119214.0,37.05,37.15,37.02,37.02,119214.0
2022-10-18 13:00:00,37.02,37.16,37.0,37.05,196607.0,37.02,37.16,37.0,37.05,196607.0
2022-10-18 13:10:00,37.07,37.18,37.06,37.14,96005.0,37.07,37.18,37.06,37.14,96005.0
2022-10-18 13:20:00,37.15,37.2,37.07,37.19,119666.0,37.15,37.2,37.07,37.19,119666.0
2022-10-18 13:30:00,37.19,37.27,37.14,37.18,99016.0,37.19,37.27,37.14,37.18,99016.0
2022-10-18 13:40:00,37.2,37.24,37.13,37.24,138898.0,37.2,37.24,37.13,37.24,138898.0
2022-10-18 13:50:00,37.24,37.24,37.11,37.16,179532.0,37.24,37.24,37.11,37.16,179532.0
2022-10-18 14:00:00,37.16,37.2,37.08,37.09,185860.0,37.16,37.2,37.08,37.09,185860.0
2022-10-18 14:10:00,37.09,37.14,36.91,36.92,213002.0,37.09,37.14,36.91,36.92,213002.0
2022-10-18 14:20:00,36.92,37.1,36.91,37.09,189770.0,36.92,37.1,36.91,37.09,189770.0
2022-10-18 14:30:00,37.09,37.1,36.87,36.91,159824.0,37.09,37.1,36.87,36.91,159824.0
2022-10-18 14:40:00,36.92,36.92,36.76,36.78,164739.0,36.92,36.92,36.76,36.78,164739.0
2022-10-18 14:50:00,36.77,36.94,36.71,36.93,149141.0,36.77,36.94,36.71,36.93,149141.0
2022-10-18 15:00:00,36.92,37.04,36.85,36.98,140970.0,36.92,37.04,36.85,36.98,140970.0
2022-10-18 15:10:00,36.98,37.01,36.81,36.83,231026.0,36.98,37.01,36.81,36.83,231026.0
2022-10-18 15:20:00,36.83,36.99,36.79,36.98,247035.0,36.83,36.99,36.79,36.98,247035.0
2022-10-18 15:30:00,36.98,37.09,36.93,37.08,286419.0,36.98,37.09,36.93,37.08,286419.0
2022-10-18 15:40:00,37.08,37.21,37.06,37.2,561444.0,37.08,37.21,37.06,37.2,561444.0
2022-10-18 15:50:00,37.2,37.39,37.14,37.35,1518602.0,37.2,37.39,37.14,37.35,1518602.0
2022-10-19 09:30:00,39.32,39.99,38.41,39.68,3182105.0,39.32,39.99,38.41,39.68,3182105.0
2022-10-19 09:40:00,39.68,40.14,39.6,39.91,2846794.0,39.68,40.14,39.6,39.91,2846794.0
2022-10-19 09:50:00,39.91,40.05,39.21,39.41,1535449.0,39.91,40.05,39.21,39.41,1535449.0
2022-10-19 10:00:00,39.41,39.93,39.28,39.87,920617.0,39.41,39.93,39.28,39.87,920617.0
2022-10-19 10:10:00,39.86,40.02,39.56,39.96,1001271.0,39.86,40.02,39.56,39.96,1001271.0
2022-10-19 10:20:00,39.96,40.19,39.89,40.13,854665.0,39.96,40.19,39.89,40.13,854665.0
2022-10-19 10:30:00,40.13,40.35,40.06,40.21,981284.0,40.13,40.35,40.06,40.21,981284.0
2022-10-19 10:40:00,40.21,40.21,40.0,40.07,593421.0,40.21,40.21,40.0,40.07,593421.0
2022-10-19 10:50:00,40.07,40.25,39.85,39.99,638144.0,40.07,40.25,39.85,39.99,638144.0
2022-10-19 11:00:00,39.98,39.98,39.52,39.55,541061.0,39.98,39.98,39.52,39.55,541061.0
2022-10-19 11:10:00,39.56,39.79,39.55,39.69,371126.0,39.56,39.79,39.55,39.69,371126.0
2022-10-19 11:20:00,39.68,39.72,39.5,39.63,417661.0,39.68,39.72,39.5,39.63,417661.0
2022-10-19 11:30:00,39.63,39.67,39.33,39.54,379718.0,39.63,39.67,39.33,39.54,379718.0
2022-10-19 11:40:00,39.52,39.78,39.4,39.77,398203.0,39.52,39.78,39.4,39.77,398203.0
2022-10-19 11:50:00,39.78,40.0,39.76,39.92,421814.0,39.78,40.0,39.76,39.92,421814.0
2022-10-19 12:00:00,39.92,40.11,39.83,40.02,383879.0,39.92,40.11,39.83,40.02,383879.0
2022-10-19 12:10:00,40.01,40.07,39.87,40.03,230401.0,40.01,40.07,39.87,40.03,230401.0
2022-10-19 12:20:00,40.03,40.18,39.98,40.05,541169.0,40.03,40.18,39.98,40.05,541169.0
2022-10-19 12:30:00,40.04,40.25,40.0,40.08,500501.0,40.04,40.25,40.0,40.08,500501.0
2022-10-19 12:40:00,40.09,40.13,39.86,39.94,309912.0,40.09,40.13,39.86,39.94,309912.0
2022-10-19 12:50:00,39.94,39.99,39.84,39.9,201951.0,39.94,39.99,39.84,39.9,201951.0
2022-10-19 13:00:00,39.9,39.96,39.61,39.65,373900.0,39.9,39.96,39.61,39.65,373900.0
2022-10-19 13:10:00,39.66,39.7,39.55,39.58,541009.0,39.66,39.7,39.55,39.58,541009.0
2022-10-19 13:20:00,39.58,39.93,39.58,39.87,247396.0,39.58,39.93,39.58,39.87,247396.0
2022-10-19 13:30:00,39.87,39.95,39.68,39.69,206625.0,39.87,39.95,39.68,39.69,206625.0
2022-10-19 13:40:00,39.69,39.83,39.6,39.76,177246.0,39.69,39.83,39.6,39.76,177246.0
2022-10-19 13:50:00,39.77,39.82,39.62,39.67,155975.0,39.77,39.82,39.62,39.67,155975.0
2022-10-19 14:00:00,39.67,39.95,39.63,39.89,253045.0,39.67,39.95,39.63,39.89,253045.0
2022-10-19 14:10:00,39.89,39.97,39.82,39.84,242696.0,39.89,39.97,39.82,39.84,242696.0
2022-10-19 14:20:00,39.84,39.84,39.72,39.79,169765.0,39.84,39.84,39.72,39.79,169765.0
2022-10-19 14:30:00,39.79,39.79,39.5,39.55,308511.0,39.79,39.79,39.5,39.55,308511.0
2022-10-19 14:40:00,39.54,39.59,39.42,39.56,326934.0,39.54,39.59,39.42,39.56,326934.0
2022-10-19 14:50:00,39.56,39.58,39.34,39.4,294323.0,39.56,39.58,39.34,39.4,294323.0
2022-10-19 15:00:00,39.4,39.5,39.27,39.38,309172.0,39.4,39.5,39.27,39.38,309172.0
2022-10-19 15:10:00,39.39,39.47,39.36,39.38,243813.0,39.39,39.47,39.36,39.38,243813.0
2022-10-19 15:20:00,39.38,39.38,39.15,39.2,374676.0,39.38,39.38,39.15,39.2,374676.0
2022-10-19 15:30:00,39.2,39.26,38.96,38.96,638552.0,39.2,39.26,38.96,38.96,638552.0
2022-10-19 15:40:00,38.97,39.05,38.8,38.82,784648.0,38.97,39.05,38.8,38.82,784648.0
2022-10-19 15:50:00,38.83,39.12,38.75,39.1,1613472.0,38.83,39.12,38.75,39.1,1613472.0
2022-10-20 09:30:00,39.32,40.19,39.18,39.91,1121042.0,39.32,40.19,39.18,39.91,1121042.0
2022-10-20 09:40:00,39.92,40.12,39.22,39.48,853915.0,39.92,40.12,39.22,39.48,853915.0
2022-10-20 09:50:00,39.48,39.64,39.33,39.43,326388.0,39.48,39.64,39.33,39.43,326388.0
2022-10-20 10:00:00,39.43,39.92,39.33,39.88,448293.0,39.43,39.92,39.33,39.88,448293.0
2022-10-20 10:10:00,39.88,40.1,39.85,39.97,424989.0,39.88,40.1,39.85,39.97,424989.0
2022-10-20 10:20:00,39.97,40.08,39.81,39.87,399510.0,39.97,40.08,39.81,39.87,399510.0
2022-10-20 10:30:00,39.87,39.91,39.48,39.51,282842.0,39.87,39.91,39.48,39.51,282842.0
2022-10-20 10:40:00,39.52,39.66,39.33,39.65,282648.0,39.52,39.66,39.33,39.65,282648.0
2022-10-20 10:50:00,39.64,39.84,39.59,39.83,194370.0,39.64,39.84,39.59,39.83,194370.0
2022-10-20 11:00:00,39.83,39.88,39.57,39.79,239951.0,39.83,39.88,39.57,39.79,239951.0
2022-10-20 11:10:00,39.79,39.87,39.59,39.62,183166.0,39.79,39.87,39.59,39.62,183166.0
2022-10-20 11:20:00,39.62,39.65,39.28,39.34,238622.0,39.62,39.65,39.28,39.34,238622.0
2022-10-20 11:30:00,39.34,39.56,39.3,39.56,264273.0,39.34,39.56,39.3,39.56,264273.0
2022-10-20 11:40:00,39.56,39.81,39.55,39.8,299350.0,39.56,39.81,39.55,39.8,299350.0
2022-10-20 11:50:00,39.8,39.99,39.75,39.77,368897.0,39.8,39.99,39.75,39.77,368897.0
2022-10-20 12:00:00,39.77,39.86,39.6,39.65,232055.0,39.77,39.86,39.6,39.65,232055.0
2022-10-20 12:10:00,39.62,39.82,39.61,39.76,167026.0,39.62,39.82,39.61,39.76,167026.0
2022-10-20 12:20:00,39.76,39.76,39.43,39.45,168439.0,39.76,39.76,39.43,39.45,168439.0
2022-10-20 12:30:00,39.44,39.53,39.34,39.34,117684.0,39.44,39.53,39.34,39.34,117684.0
2022-10-20 12:40:00,39.34,39.5,39.26,39.32,168951.0,39.34,39.5,39.26,39.32,168951.0
2022-10-20 12:50:00,39.31,39.32,39.2,39.28,185691.0,39.31,39.32,39.2,39.28,185691.0
2022-10-20 13:00:00,39.28,39.51,39.11,39.19,256219.0,39.28,39.51,39.11,39.19,256219.0
2022-10-20 13:10:00,39.18,39.35,39.15,39.25,116523.0,39.18,39.35,39.15,39.25,116523.0
2022-10-20 13:20:00,39.26,39.38,39.2,39.34,131859.0,39.26,39.38,39.2,39.34,131859.0
2022-10-20 13:30:00,39.33,39.4,39.27,39.3,144738.0,39.33,39.4,39.27,39.3,144738.0
2022-10-20 13:40:00,39.29,39.29,39.12,39.13,114743.0,39.29,39.29,39.12,39.13,114743.0
2022-10-20 13:50:00,39.13,39.17,39.06,39.17,134180.0,39.13,39.17,39.06,39.17,134180.0
2022-10-20 14:00:00,39.17,39.28,39.13,39.17,124020.0,39.17,39.28,39.13,39.17,124020.0
2022-10-20 14:10:00,39.17,39.28,39.11,39.25,100560.0,39.17,39.28,39.11,39.25,100560.0
2022-10-20 14:20:00,39.23,39.23,39.01,39.07,114036.0,39.23,39.23,39.01,39.07,114036.0
2022-10-20 14:30:00,39.07,39.2,38.99,39.17,133770.0,39.07,39.2,38.99,39.17,133770.0
2022-10-20 14:40:00,39.18,39.18,39.0,39.01,120027.0,39.18,39.18,39.0,39.01,120027.0
2022-10-20 14:50:00,39.0,39.2,38.95,39.13,182093.0,39.0,39.2,38.95,39.13,182093.0
2022-10-20 15:00:00,39.13,39.32,39.12,39.3,127690.0,39.13,39.32,39.12,39.3,127690.0
2022-10-20 15:10:00,39.3,39.32,39.08,39.11,155530.0,39.3,39.32,39.08,39.11,155530.0
2022-10-20 15:20:00,39.11,39.2,39.03,39.19,182124.0,39.11,39.2,39.03,39.19,182124.0
2022-10-20 15:30:00,39.18,39.21,39.0,39.09,168702.0,39.18,39.21,39.0,39.09,168702.0
2022-10-20 15:40:00,39.08,39.25,39.03,39.2,332599.0,39.08,39.25,39.03,39.2,332599.0
2022-10-20 15:50:00,39.2,39.32,39.03,39.04,839751.0,39.2,39.32,39.03,39.04,839751.0
2022-10-21 09:30:00,38.95,39.34,38.6,39.28,732514.0,38.95,39.34,38.6,39.28,732514.0
2022-10-21 09:40:00,39.29,39.76,39.1,39.65,469654.0,39.29,39.76,39.1,39.65,469654.0
2022-10-21 09:50:00,39.66,39.81,39.43,39.75,233111.0,39.66,39.81,39.43,39.75,233111.0
2022-10-21 10:00:00,39.75,40.03,39.73,39.97,452072.0,39.75,40.03,39.73,39.97,452072.0
2022-10-21 10:10:00,39.96,40.03,39.82,39.86,338124.0,39.96,40.03,39.82,39.86,338124.0
2022-10-21 10:20:00,39.88,39.93,39.53,39.54,286019.0,39.88,39.93,39.53,39.54,286019.0
2022-10-21 10:30:00,39.55,39.68,39.5,39.56,224324.0,39.55,39.68,39.5,39.56,224324.0
2022-10-21 10:40:00,39.56,39.97,39.56,39.96,254160.0,39.56,39.97,39.56,39.96,254160.0
2022-10-21 10:50:00,39.96,40.01,39.63,39.75,295083.0,39.96,40.01,39.63,39.75,295083.0
2022-10-21 11:00:00,39.75,39.92,39.72,39.92,171358.0,39.75,39.92,39.72,39.92,171358.0
2022-10-21 11:10:00,39.93,40.07,39.91,39.99,318961.0,39.93,40.07,39.91,39.99,318961.0
2022-10-21 11:20:00,39.98,40.16,39.87,40.02,321624.0,39.98,40.16,39.87,40.02,321624.0
2022-10-21 11:30:00,40.03,40.23,40.0,40.04,317736.0,40.03,40.23,40.0,40.04,317736.0
2022-10-21 11:40:00,40.05,40.37,40.01,40.27,514207.0,40.05,40.37,40.01,40.27,514207.0
2022-10-21 11:50:00,40.27,40.45,40.24,40.44,242687.0,40.27,40.45,40.24,40.44,242687.0
2022-10-21 12:00:00,40.45,40.6,40.44,40.53,350766.0,40.45,40.6,40.44,40.53,350766.0
2022-10-21 12:10:00,40.53,40.64,40.45,40.5,277555.0,40.53,40.64,40.45,40.5,277555.0
2022-10-21 12:20:00,40.49,40.64,40.4,40.52,250884.0,40.49,40.64,40.4,40.52,250884.0
2022-10-21 12:30:00,40.52,40.66,40.44,40.5,268580.0,40.52,40.66,40.44,40.5,268580.0
2022-10-21 12:40:00,40.51,40.84,40.5,40.84,297080.0,40.51,40.84,40.5,40.84,297080.0
2022-10-21 12:50:00,40.83,40.92,40.81,40.85,343991.0,40.83,40.92,40.81,40.85,343991.0
2022-10-21 13:00:00,40.87,40.97,40.83,40.84,249737.0,40.87,40.97,40.83,40.84,249737.0
2022-10-21 13:10:00,40.84,40.89,40.82,40.86,119975.0,40.84,40.89,40.82,40.86,119975.0
2022-10-21 13:20:00,40.86,40.87,40.49,40.6,364273.0,40.86,40.87,40.49,40.6,364273.0
2022-10-21 13:30:00,40.61,40.64,40.49,40.53,156174.0,40.61,40.64,40.49,40.53,156174.0
2022-10-21 13:40:00,40.54,40.74,40.54,40.71,140657.0,40.54,40.74,40.54,40.71,140657.0
2022-10-21 13:50:00,40.71,40.75,40.53,40.55,189334.0,40.71,40.75,40.53,40.55,189334.0
2022-10-21 14:00:00,40.57,40.59,40.47,40.54,158891.0,40.57,40.59,40.47,40.54,158891.0
2022-10-21 14:10:00,40.55,40.58,40.33,40.37,175544.0,40.55,40.58,40.33,40.37,175544.0
2022-10-21 14:20:00,40.37,40.49,40.37,40.46,126629.0,40.37,40.49,40.37,40.46,126629.0
2022-10-21 14:30:00,40.47,40.54,40.44,40.48,154312.0,40.47,40.54,40.44,40.48,154312.0
2022-10-21 14:40:00,40.48,40.48,40.3,40.35,109608.0,40.48,40.48,40.3,40.35,109608.0
2022-10-21 14:50:00,40.36,40.37,40.23,40.33,125911.0,40.36,40.37,40.23,40.33,125911.0
2022-10-21 15:00:00,40.32,40.34,40.24,40.3,129030.0,40.32,40.34,40.24,40.3,129030.0
2022-10-21 15:10:00,40.3,40.36,40.28,40.36,172439.0,40.3,40.36,40.28,40.36,172439.0
2022-10-21 15:20:00,40.36,40.5,40.35,40.48,179228.0,40.36,40.5,40.35,40.48,179228.0
2022-10-21 15:30:00,40.48,40.5,40.36,40.44,287029.0,40.48,40.5,40.36,40.44,287029.0
2022-10-21 15:40:00,40.43,40.47,40.37,40.45,281301.0,40.43,40.47,40.37,40.45,281301.0
2022-10-21 15:50:00,40.45,40.49,40.35,40.44,705398.0,40.45,40.49,40.35,40.44,705398.0
2022-10-24 09:30:00,40.59,41.65,40.22,41.48,1100159.0,40.59,41.65,40.22,41.48,1100159.0
2022-10-24 09:40:00,41.46,41.47,40.74,40.78,538461.0,41.46,41.47,40.74,40.78,538461.0
2022-10-24 09:50:00,40.77,41.09,40.77,40.93,310382.0,40.77,41.09,40.77,40.93,310382.0
2022-10-24 10:00:00,40.95,41.13,40.68,40.92,480083.0,40.95,41.13,40.68,40.92,480083.0
2022-10-24 10:10:00,40.94,41.26,40.88,40.94,341954.0,40.94,41.26,40.88,40.94,341954.0
2022-10-24 10:20:00,40.94,40.97,40.65,40.93,269997.0,40.94,40.97,40.65,40.93,269997.0
2022-10-24 10:30:00,40.93,41.22,40.85,40.97,240019.0,40.93,41.22,40.85,40.97,240019.0
2022-10-24 10:40:00,40.97,41.0,40.55,40.61,187275.0,40.97,41.0,40.55,40.61,187275.0
2022-10-24 10:50:00,40.61,40.9,40.59,40.84,221817.0,40.61,40.9,40.59,40.84,221817.0
2022-10-24 11:00:00,40.85,41.06,40.76,40.96,263607.0,40.85,41.06,40.76,40.96,263607.0
2022-10-24 11:10:00,40.97,41.11,40.81,40.88,126429.0,40.97,41.11,40.81,40.88,126429.0
2022-10-24 11:20:00,40.91,41.27,40.9,41.25,175354.0,40.91,41.27,40.9,41.25,175354.0
2022-10-24 11:30:00,41.24,41.27,41.06,41.23,155478.0,41.24,41.27,41.06,41.23,155478.0
2022-10-24 11:40:00,41.24,41.36,41.16,41.36,231099.0,41.24,41.36,41.16,41.36,231099.0
2022-10-24 11:50:00,41.35,41.5,41.33,41.47,209802.0,41.35,41.5,41.33,41.47,209802.0
2022-10-24 12:00:00,41.47,41.58,41.44,41.51,228594.0,41.47,41.58,41.44,41.51,228594.0
2022-10-24 12:10:00,41.51,41.73,41.47,41.67,251103.0,41.51,41.73,41.47,41.67,251103.0
2022-10-24 12:20:00,41.67,41.73,41.53,41.55,191089.0,41.67,41.73,41.53,41.55,191089.0
2022-10-24 12:30:00,41.56,41.62,41.44,41.56,160700.0,41.56,41.62,41.44,41.56,160700.0
2022-10-24 12:40:00,41.57,41.63,41.48,41.62,165525.0,41.57,41.63,41.48,41.62,165525.0
2022-10-24 12:50:00,41.64,41.67,41.48,41.51,139226.0,41.64,41.67,41.48,41.51,139226.0
2022-10-24 13:00:00,41.52,41.59,41.39,41.58,141907.0,41.52,41.59,41.39,41.58,141907.0
2022-10-24 13:10:00,41.58,41.59,41.47,41.48,81053.0,41.58,41.59,41.47,41.48,81053.0
2022-10-24 13:20:00,41.48,41.48,41.32,41.43,113257.0,41.48,41.48,41.32,41.43,113257.0
2022-10-24 13:30:00,41.41,41.43,41.32,41.43,78896.0,41.41,41.43,41.32,41.43,78896.0
2022-10-24 13:40:00,41.43,41.52,41.4,41.48,97494.0,41.43,41.52,41.4,41.48,97494.0
2022-10-24 13:50:00,41.49,41.56,41.42,41.52,67426.0,41.49,41.56,41.42,41.52,67426.0
2022-10-24 14:00:00,41.53,41.8,41.5,41.79,296101.0,41.53,41.8,41.5,41.79,296101.0
2022-10-24 14:10:00,41.8,41.88,41.73,41.87,181294.0,41.8,41.88,41.73,41.87,181294.0
2022-10-24 14:20:00,41.86,41.92,41.82,41.85,162414.0,41.86,41.92,41.82,41.85,162414.0
2022-10-24 14:30:00,41.84,41.88,41.79,41.84,100562.0,41.84,41.88,41.79,41.84,100562.0
2022-10-24 14:40:00,41.85,41.94,41.8,41.92,129160.0,41.85,41.94,41.8,41.92,129160.0
2022-10-24 14:50:00,41.91,41.96,41.87,41.95,147398.0,41.91,41.96,41.87,41.95,147398.0
2022-10-24 15:00:00,41.96,42.02,41.93,41.98,402705.0,41.96,42.02,41.93,41.98,402705.0
2022-10-24 15:10:00,41.98,42.0,41.92,41.97,165584.0,41.98,42.0,41.92,41.97,165584.0
2022-10-24 15:20:00,41.97,42.01,41.92,41.97,184206.0,41.97,42.01,41.92,41.97,184206.0
2022-10-24 15:30:00,41.97,42.0,41.86,41.88,279098.0,41.97,42.0,41.86,41.88,279098.0
2022-10-24 15:40:00,41.88,41.97,41.84,41.93,375592.0,41.88,41.97,41.84,41.93,375592.0
2022-10-24 15:50:00,41.93,42.01,41.82,41.88,690077.0,41.93,42.01,41.82,41.88,690077.0
2022-10-25 09:30:00,41.74,42.05,41.4,41.72,450545.0,41.74,42.05,41.4,41.72,450545.0
2022-10-25 09:40:00,41.68,42.12,41.57,42.0,325483.0,41.68,42.12,41.57,42.0,325483.0
2022-10-25 09:50:00,42.0,42.06,41.58,41.85,313401.0,42.0,42.06,41.58,41.85,313401.0
2022-10-25 10:00:00,41.86,42.04,41.71,41.87,285930.0,41.86,42.04,41.71,41.87,285930.0
2022-10-25 10:10:00,41.87,42.06,41.87,41.98,171587.0,41.87,42.06,41.87,41.98,171587.0
2022-10-25 10:20:00,42.0,42.18,41.99,42.12,194575.0,42.0,42.18,41.99,42.12,194575.0
2022-10-25 10:30:00,42.13,42.14,41.83,41.88,225535.0,42.13,42.14,41.83,41.88,225535.0
2022-10-25 10:40:00,41.88,42.3,41.88,42.26,292911.0,41.88,42.3,41.88,42.26,292911.0
2022-10-25 10:50:00,42.27,42.28,42.1,42.22,217756.0,42.27,42.28,42.1,42.22,217756.0
2022-10-25 11:00:00,42.23,42.35,42.11,42.29,251186.0,42.23,42.35,42.11,42.29,251186.0
2022-10-25 11:10:00,42.29,42.3,42.13,42.21,166948.0,42.29,42.3,42.13,42.21,166948.0
2022-10-25 11:20:00,42.21,42.33,42.17,42.3,147311.0,42.21,42.33,42.17,42.3,147311.0
2022-10-25 11:30:00,42.3,42.47,42.26,42.4,164350.0,42.3,42.47,42.26,42.4,164350.0
2022-10-25 11:40:00,42.39,42.43,42.32,42.39,102396.0,42.39,42.43,42.32,42.39,102396.0
2022-10-25 11:50:00,42.38,42.46,42.34,42.35,75103.0,42.38,42.46,42.34,42.35,75103.0
2022-10-25 12:00:00,42.36,42.58,42.36,42.58,147478.0,42.36,42.58,42.36,42.58,147478.0
2022-10-25 12:10:00,42.57,42.72,42.54,42.57,329412.0,42.57,42.72,42.54,42.57,329412.0
2022-10-25 12:20:00,42.55,42.59,42.41,42.43,130361.0,42.55,42.59,42.41,42.43,130361.0
2022-10-25 12:30:00,42.42,42.5,42.36,42.4,154861.0,42.42,42.5,42.36,42.4,154861.0
2022-10-25 12:40:00,42.39,42.42,42.29,42.38,134394.0,42.39,42.42,42.29,42.38,134394.0
2022-10-25 12:50:00,42.4,42.46,42.32,42.45,107373.0,42.4,42.46,42.32,42.45,107373.0
2022-10-25 13:00:00,42.46,42.59,42.44,42.52,148724.0,42.46,42.59,42.44,42.52,148724.0
2022-10-25 13:10:00,42.51,42.55,42.33,42.34,102847.0,42.51,42.55,42.33,42.34,102847.0
2022-10-25 13:20:00,42.35,42.36,42.21,42.22,96478.0,42.35,42.36,42.21,42.22,96478.0
2022-10-25 13:30:00,42.22,42.33,42.22,42.26,91428.0,42.22,42.33,42.22,42.26,91428.0
2022-10-25 13:40:00,42.27,42.29,42.15,42.24,78993.0,42.27,42.29,42.15,42.24,78993.0
2022-10-25 13:50:00,42.25,42.29,42.22,42.28,81491.0,42.25,42.29,42.22,42.28,81491.0
2022-10-25 14:00:00,42.28,42.34,42.25,42.34,87781.0,42.28,42.34,42.25,42.34,87781.0
2022-10-25 14:10:00,42.34,42.37,42.29,42.36,66449.0,42.34,42.37,42.29,42.36,66449.0
2022-10-25 14:20:00,42.36,42.37,42.3,42.34,47787.0,42.36,42.37,42.3,42.34,47787.0
2022-10-25 14:30:00,42.34,42.48,42.3,42.47,80321.0,42.34,42.48,42.3,42.47,80321.0
2022-10-25 14:40:00,42.47,42.48,42.38,42.45,72474.0,42.47,42.48,42.38,42.45,72474.0
2022-10-25 14:50:00,42.44,42.54,42.43,42.53,91938.0,42.44,42.54,42.43,42.53,91938.0
2022-10-25 15:00:00,42.53,42.63,42.52,42.63,120547.0,42.53,42.63,42.52,42.63,120547.0
2022-10-25 15:10:00,42.62,42.64,42.57,42.57,113658.0,42.62,42.64,42.57,42.57,113658.0
2022-10-25 15:20:00,42.57,42.71,42.56,42.69,100773.0,42.57,42.71,42.56,42.69,100773.0
2022-10-25 15:30:00,42.69,42.74,42.64,42.66,128399.0,42.69,42.74,42.64,42.66,128399.0
2022-10-25 15:40:00,42.66,42.7,42.61,42.67,193599.0,42.66,42.7,42.61,42.67,193599.0
2022-10-25 15:50:00,42.67,42.68,42.56,42.61,636456.0,42.67,42.68,42.56,42.61,636456.0
2022-10-26 09:30:00,42.38,43.24,42.35,43.16,758116.0,42.38,43.24,42.35,43.16,758116.0
2022-10-26 09:40:00,43.15,43.23,42.87,43.09,359524.0,43.15,43.23,42.87,43.09,359524.0
2022-10-26 09:50:00,43.08,43.34,43.02,43.09,319751.0,43.08,43.34,43.02,43.09,319751.0
2022-10-26 10:00:00,43.1,43.37,43.1,43.27,264635.0,43.1,43.37,43.1,43.27,264635.0
2022-10-26 10:10:00,43.27,43.27,43.0,43.24,175305.0,43.27,43.27,43.0,43.24,175305.0
2022-10-26 10:20:00,43.24,43.47,43.16,43.41,239508.0,43.24,43.47,43.16,43.41,239508.0
2022-10-26 10:30:00,43.4,43.43,43.31,43.4,167470.0,43.4,43.43,43.31,43.4,167470.0
2022-10-26 10:40:00,43.4,43.51,43.24,43.3,219070.0,43.4,43.51,43.24,43.3,219070.0
2022-10-26 10:50:00,43.3,43.34,43.16,43.21,145283.0,43.3,43.34,43.16,43.21,145283.0
2022-10-26 11:00:00,43.22,43.49,43.22,43.48,207132.0,43.22,43.49,43.22,43.48,207132.0
2022-10-26 11:10:00,43.47,43.6,43.38,43.57,254413.0,43.47,43.6,43.38,43.57,254413.0
2022-10-26 11:20:00,43.57,43.58,43.4,43.41,190947.0,43.57,43.58,43.4,43.41,190947.0
2022-10-26 11:30:00,43.41,43.43,43.2,43.34,158198.0,43.41,43.43,43.2,43.34,158198.0
2022-10-26 11:40:00,43.34,43.37,43.13,43.18,107892.0,43.34,43.37,43.13,43.18,107892.0
2022-10-26 11:50:00,43.19,43.2,43.09,43.18,109619.0,43.19,43.2,43.09,43.18,109619.0
2022-10-26 12:00:00,43.17,43.22,43.0,43.07,172987.0,43.17,43.22,43.0,43.07,172987.0
2022-10-26 12:10:00,43.07,43.15,42.95,43.01,145430.0,43.07,43.15,42.95,43.01,145430.0
2022-10-26 12:20:00,43.0,43.04,42.89,42.9,85048.0,43.0,43.04,42.89,42.9,85048.0
2022-10-26 12:30:00,42.9,42.92,42.78,42.8,111110.0,42.9,42.92,42.78,42.8,111110.0
2022-10-26 12:40:00,42.82,42.84,42.68,42.68,125861.0,42.82,42.84,42.68,42.68,125861.0
2022-10-26 12:50:00,42.68,42.78,42.56,42.62,215198.0,42.68,42.78,42.56,42.62,215198.0
2022-10-26 13:00:00,42.61,42.62,42.48,42.52,267943.0,42.61,42.62,42.48,42.52,267943.0
2022-10-26 13:10:00,42.51,42.61,42.34,42.6,171094.0,42.51,42.61,42.34,42.6,171094.0
2022-10-26 13:20:00,42.61,42.67,42.5,42.58,169134.0,42.61,42.67,42.5,42.58,169134.0
2022-10-26 13:30:00,42.57,42.66,42.46,42.66,169940.0,42.57,42.66,42.46,42.66,169940.0
2022-10-26 13:40:00,42.65,42.77,42.61,42.69,121958.0,42.65,42.77,42.61,42.69,121958.0
2022-10-26 13:50:00,42.68,42.79,42.66,42.74,94876.0,42.68,42.79,42.66,42.74,94876.0
2022-10-26 14:00:00,42.74,42.83,42.71,42.8,117810.0,42.74,42.83,42.71,42.8,117810.0
2022-10-26 14:10:00,42.8,42.81,42.6,42.6,84399.0,42.8,42.81,42.6,42.6,84399.0
2022-10-26 14:20:00,42.59,42.63,42.51,42.54,118596.0,42.59,42.63,42.51,42.54,118596.0
2022-10-26 14:30:00,42.53,42.63,42.51,42.61,113589.0,42.53,42.63,42.51,42.61,113589.0
2022-10-26 14:40:00,42.6,42.6,42.47,42.51,94284.0,42.6,42.6,42.47,42.51,94284.0
2022-10-26 14:50:00,42.51,42.57,42.48,42.54,68219.0,42.51,42.57,42.48,42.54,68219.0
2022-10-26 15:00:00,42.53,42.53,42.4,42.51,122325.0,42.53,42.53,42.4,42.51,122325.0
2022-10-26 15:10:00,42.51,42.63,42.45,42.63,108451.0,42.51,42.63,42.45,42.63,108451.0
2022-10-26 15:20:00,42.63,42.63,42.47,42.54,150309.0,42.63,42.63,42.47,42.54,150309.0
2022-10-26 15:30:00,42.54,42.58,42.45,42.51,190864.0,42.54,42.58,42.45,42.51,190864.0
2022-10-26 15:40:00,42.51,42.56,42.43,42.47,371923.0,42.51,42.56,42.43,42.47,371923.0
2022-10-26 15:50:00,42.47,42.5,42.38,42.44,626808.0,42.47,42.5,42.38,42.44,626808.0
2022-10-27 09:30:00,42.87,43.83,42.87,43.64,622767.0,42.87,43.83,42.87,43.64,622767.0
2022-10-27 09:40:00,43.66,43.96,43.44,43.68,431036.0,43.66,43.96,43.44,43.68,431036.0
2022-10-27 09:50:00,43.67,43.87,43.42,43.58,312921.0,43.67,43.87,43.42,43.58,312921.0
2022-10-27 10:00:00,43.59,43.91,43.56,43.77,290672.0,43.59,43.91,43.56,43.77,290672.0
2022-10-27 10:10:00,43.77,43.9,43.54,43.71,196917.0,43.77,43.9,43.54,43.71,196917.0
2022-10-27 10:20:00,43.72,43.76,43.45,43.69,308936.0,43.72,43.76,43.45,43.69,308936.0
2022-10-27 10:30:00,43.69,43.77,43.51,43.6,157373.0,43.69,43.77,43.51,43.6,157373.0
2022-10-27 10:40:00,43.59,43.61,43.31,43.46,149107.0,43.59,43.61,43.31,43.46,149107.0
2022-10-27 10:50:00,43.45,43.52,43.17,43.19,123869.0,43.45,43.52,43.17,43.19,123869.0
2022-10-27 11:00:00,43.2,43.44,43.16,43.44,119958.0,43.2,43.44,43.16,43.44,119958.0
2022-10-27 11:10:00,43.45,43.5,43.18,43.27,97917.0,43.45,43.5,43.18,43.27,97917.0
2022-10-27 11:20:00,43.27,43.37,43.24,43.31,77819.0,43.27,43.37,43.24,43.31,77819.0
2022-10-27 11:30:00,43.32,43.4,43.12,43.14,79793.0,43.32,43.4,43.12,43.14,79793.0
2022-10-27 11:40:00,43.14,43.2,43.06,43.2,107044.0,43.14,43.2,43.06,43.2,107044.0
2022-10-27 11:50:00,43.19,43.22,43.08,43.12,63625.0,43.19,43.22,43.08,43.12,63625.0
2022-10-27 12:00:00,43.11,43.32,43.09,43.25,126127.0,43.11,43.32,43.09,43.25,126127.0
2022-10-27 12:10:00,43.25,43.35,43.19,43.3,61604.0,43.25,43.35,43.19,43.3,61604.0
2022-10-27 12:20:00,43.3,43.34,43.06,43.08,56367.0,43.3,43.34,43.06,43.08,56367.0
2022-10-27 12:30:00,43.08,43.22,43.07,43.16,53659.0,43.08,43.22,43.07,43.16,53659.0
2022-10-27 12:40:00,43.16,43.24,43.15,43.23,62491.0,43.16,43.24,43.15,43.23,62491.0
2022-10-27 12:50:00,43.23,43.29,43.22,43.24,64490.0,43.23,43.29,43.22,43.24,64490.0
2022-10-27 13:00:00,43.25,43.35,43.17,43.35,92304.0,43.25,43.35,43.17,43.35,92304.0
2022-10-27 13:10:00,43.34,43.37,43.24,43.29,96685.0,43.34,43.37,43.24,43.29,96685.0
2022-10-27 13:20:00,43.29,43.32,43.19,43.19,70716.0,43.29,43.32,43.19,43.19,70716.0
2022-10-27 13:30:00,43.19,43.22,43.14,43.15,82749.0,43.19,43.22,43.14,43.15,82749.0
2022-10-27 13:40:00,43.15,43.33,43.15,43.29,181416.0,43.15,43.33,43.15,43.29,181416.0
2022-10-27 13:50:00,43.3,43.3,43.12,43.15,63246.0,43.3,43.3,43.12,43.15,63246.0
2022-10-27 14:00:00,43.15,43.25,43.12,43.13,64333.0,43.15,43.25,43.12,43.13,64333.0
2022-10-27 14:10:00,43.13,43.15,43.08,43.15,70878.0,43.13,43.15,43.08,43.15,70878.0
2022-10-27 14:20:00,43.15,43.42,43.14,43.4,117852.0,43.15,43.42,43.14,43.4,117852.0
2022-10-27 14:30:00,43.4,43.5,43.36,43.37,144593.0,43.4,43.5,43.36,43.37,144593.0
2022-10-27 14:40:00,43.38,43.39,43.21,43.22,91207.0,43.38,43.39,43.21,43.22,91207.0
2022-10-27 14:50:00,43.22,43.23,43.1,43.16,106996.0,43.22,43.23,43.1,43.16,106996.0
2022-10-27 15:00:00,43.15,43.21,43.04,43.05,77071.0,43.15,43.21,43.04,43.05,77071.0
2022-10-27 15:10:00,43.05,43.22,43.05,43.18,137977.0,43.05,43.22,43.05,43.18,137977.0
2022-10-27 15:20:00,43.17,43.21,43.07,43.12,134703.0,43.17,43.21,43.07,43.12,134703.0
2022-10-27 15:30:00,43.12,43.17,43.04,43.13,109073.0,43.12,43.17,43.04,43.13,109073.0
2022-10-27 15:40:00,43.13,43.18,43.08,43.13,153949.0,43.13,43.18,43.08,43.13,153949.0
2022-10-27 15:50:00,43.13,43.17,42.93,43.01,589118.0,43.13,43.17,42.93,43.01,589118.0
2022-10-28 09:30:00,43.27,43.52,42.99,43.26,390105.0,43.27,43.52,42.99,43.26,390105.0
2022-10-28 09:40:00,43.28,43.33,43.03,43.13,183657.0,43.28,43.33,43.03,43.13,183657.0
2022-10-28 09:50:00,43.12,43.19,42.9,43.17,207827.0,43.12,43.19,42.9,43.17,207827.0
2022-10-28 10:00:00,43.16,43.23,42.83,42.87,348680.0,43.16,43.23,42.83,42.87,348680.0
2022-10-28 10:10:00,42.86,43.2,42.81,43.15,178621.0,42.86,43.2,42.81,43.15,178621.0
2022-10-28 10:20:00,43.1,43.29,43.03,43.2,130504.0,43.1,43.29,43.03,43.2,130504.0
2022-10-28 10:30:00,43.2,43.27,42.96,43.05,115784.0,43.2,43.27,42.96,43.05,115784.0
2022-10-28 10:40:00,43.04,43.21,43.03,43.19,106632.0,43.04,43.21,43.03,43.19,106632.0
2022-10-28 10:50:00,43.2,43.26,43.14,43.26,124221.0,43.2,43.26,43.14,43.26,124221.0
2022-10-28 11:00:00,43.26,43.37,43.18,43.34,97488.0,43.26,43.37,43.18,43.34,97488.0
2022-10-28 11:10:00,43.34,43.39,43.23,43.34,105033.0,43.34,43.39,43.23,43.34,105033.0
2022-10-28 11:20:00,43.34,43.39,43.24,43.39,80451.0,43.34,43.39,43.24,43.39,80451.0
2022-10-28 11:30:00,43.39,43.44,43.26,43.4,96374.0,43.39,43.44,43.26,43.4,96374.0
2022-10-28 11:40:00,43.4,43.54,43.38,43.54,90066.0,43.4,43.54,43.38,43.54,90066.0
2022-10-28 11:50:00,43.53,43.64,43.49,43.5,98149.0,43.53,43.64,43.49,43.5,98149.0
2022-10-28 12:00:00,43.51,43.59,43.43,43.56,113884.0,43.51,43.59,43.43,43.56,113884.0
2022-10-28 12:10:00,43.56,43.61,43.48,43.55,108599.0,43.56,43.61,43.48,43.55,108599.0
2022-10-28 12:20:00,43.54,43.68,43.52,43.66,92215.0,43.54,43.68,43.52,43.66,92215.0
2022-10-28 12:30:00,43.67,43.68,43.5,43.51,88111.0,43.67,43.68,43.5,43.51,88111.0
2022-10-28 12:40:00,43.52,43.55,43.45,43.53,212108.0,43.52,43.55,43.45,43.53,212108.0
2022-10-28 12:50:00,43.52,43.54,43.46,43.51,110331.0,43.52,43.54,43.46,43.51,110331.0
2022-10-28 13:00:00,43.51,43.64,43.5,43.61,172578.0,43.51,43.64,43.5,43.61,172578.0
2022-10-28 13:10:00,43.62,43.65,43.53,43.55,54206.0,43.62,43.65,43.53,43.55,54206.0
2022-10-28 13:20:00,43.55,43.61,43.47,43.49,99498.0,43.55,43.61,43.47,43.49,99498.0
2022-10-28 13:30:00,43.5,43.58,43.48,43.56,90497.0,43.5,43.58,43.48,43.56,90497.0
2022-10-28 13:40:00,43.56,43.65,43.55,43.6,149382.0,43.56,43.65,43.55,43.6,149382.0
2022-10-28 13:50:00,43.6,43.63,43.53,43.55,109814.0,43.6,43.63,43.53,43.55,109814.0
2022-10-28 14:00:00,43.55,43.59,43.45,43.46,91529.0,43.55,43.59,43.45,43.46,91529.0
2022-10-28 14:10:00,43.47,43.58,43.45,43.51,110734.0,43.47,43.58,43.45,43.51,110734.0
2022-10-28 14:20:00,43.5,43.53,43.43,43.43,108694.0,43.5,43.53,43.43,43.43,108694.0
2022-10-28 14:30:00,43.43,43.55,43.43,43.53,121460.0,43.43,43.55,43.43,43.53,121460.0
2022-10-28 14:40:00,43.53,43.59,43.51,43.58,97965.0,43.53,43.59,43.51,43.58,97965.0
2022-10-28 14:50:00,43.58,43.6,43.51,43.58,96861.0,43.58,43.6,43.51,43.58,96861.0
2022-10-28 15:00:00,43.59,43.65,43.48,43.56,152408.0,43.59,43.65,43.48,43.56,152408.0
2022-10-28 15:10:00,43.56,43.62,43.53,43.54,141218.0,43.56,43.62,43.53,43.54,141218.0
2022-10-28 15:20:00,43.54,43.64,43.5,43.6,153604.0,43.54,43.64,43.5,43.6,153604.0
2022-10-28 15:30:00,43.6,43.64,43.53,43.59,123358.0,43.6,43.64,43.53,43.59,123358.0
2022-10-28 15:40:00,43.59,43.7,43.57,43.65,242733.0,43.59,43.7,43.57,43.65,242733.0
2022-10-28 15:50:00,43.66,43.77,43.65,43.73,606041.0,43.66,43.77,43.65,43.73,606041.0
2022-10-31 09:30:00,43.6,44.17,43.6,43.98,704417.0,43.6,44.17,43.6,43.98,704417.0
2022-10-31 09:40:00,43.98,43.98,43.49,43.49,442485.0,43.98,43.98,43.49,43.49,442485.0
2022-10-31 09:50:00,43.48,43.63,43.32,43.33,277079.0,43.48,43.63,43.32,43.33,277079.0
2022-10-31 10:00:00,43.35,43.6,43.33,43.53,193803.0,43.35,43.6,43.33,43.53,193803.0
2022-10-31 10:10:00,43.51,43.81,43.42,43.73,133506.0,43.51,43.81,43.42,43.73,133506.0
2022-10-31 10:20:00,43.71,43.77,43.55,43.66,99419.0,43.71,43.77,43.55,43.66,99419.0
2022-10-31 10:30:00,43.65,43.69,43.43,43.57,129047.0,43.65,43.69,43.43,43.57,129047.0
2022-10-31 10:40:00,43.59,43.81,43.56,43.77,132447.0,43.59,43.81,43.56,43.77,132447.0
2022-10-31 10:50:00,43.78,43.81,43.63,43.66,93269.0,43.78,43.81,43.63,43.66,93269.0
2022-10-31 11:00:00,43.65,43.83,43.62,43.79,54150.0,43.65,43.83,43.62,43.79,54150.0
2022-10-31 11:10:00,43.79,43.85,43.66,43.7,77590.0,43.79,43.85,43.66,43.7,77590.0
2022-10-31 11:20:00,43.7,43.85,43.67,43.77,125000.0,43.7,43.85,43.67,43.77,125000.0
2022-10-31 11:30:00,43.76,43.79,43.69,43.77,78004.0,43.76,43.79,43.69,43.77,78004.0
2022-10-31 11:40:00,43.77,43.95,43.77,43.92,191541.0,43.77,43.95,43.77,43.92,191541.0
2022-10-31 11:50:00,43.91,43.99,43.74,43.88,140832.0,43.91,43.99,43.74,43.88,140832.0
2022-10-31 12:00:00,43.88,43.89,43.67,43.68,92616.0,43.88,43.89,43.67,43.68,92616.0
2022-10-31 12:10:00,43.68,43.81,43.6,43.74,112033.0,43.68,43.81,43.6,43.74,112033.0
2022-10-31 12:20:00,43.75,43.81,43.6,43.62,57230.0,43.75,43.81,43.6,43.62,57230.0
2022-10-31 12:30:00,43.62,43.65,43.51,43.56,124074.0,43.62,43.65,43.51,43.56,124074.0
2022-10-31 12:40:00,43.58,43.59,43.44,43.45,61640.0,43.58,43.59,43.44,43.45,61640.0
2022-10-31 12:50:00,43.45,43.63,43.41,43.58,120569.0,43.45,43.63,43.41,43.58,120569.0
2022-10-31 13:00:00,43.6,43.64,43.49,43.61,71256.0,43.6,43.64,43.49,43.61,71256.0
2022-10-31 13:10:00,43.61,43.72,43.56,43.72,63638.0,43.61,43.72,43.56,43.72,63638.0
2022-10-31 13:20:00,43.72,43.75,43.61,43.67,70758.0,43.72,43.75,43.61,43.67,70758.0
2022-10-31 13:30:00,43.66,43.72,43.65,43.66,50104.0,43.66,43.72,43.65,43.66,50104.0
2022-10-31 13:40:00,43.64,43.65,43.55,43.57,76154.0,43.64,43.65,43.55,43.57,76154.0
2022-10-31 13:50:00,43.57,43.68,43.53,43.63,80075.0,43.57,43.68,43.53,43.63,80075.0
2022-10-31 14:00:00,43.62,43.68,43.59,43.59,63558.0,43.62,43.68,43.59,43.59,63558.0
2022-10-31 14:10:00,43.58,43.61,43.51,43.57,80609.0,43.58,43.61,43.51,43.57,80609.0
2022-10-31 14:20:00,43.56,43.58,43.48,43.48,60568.0,43.56,43.58,43.48,43.48,60568.0
2022-10-31 14:30:00,43.49,43.58,43.47,43.53,51850.0,43.49,43.58,43.47,43.53,51850.0
2022-10-31 14:40:00,43.52,43.53,43.39,43.42,81482.0,43.52,43.53,43.39,43.42,81482.0
2022-10-31 14:50:00,43.43,43.46,43.36,43.39,60196.0,43.43,43.46,43.36,43.39,60196.0
2022-10-31 15:00:00,43.4,43.4,43.31,43.33,116354.0,43.4,43.4,43.31,43.33,116354.0
2022-10-31 15:10:00,43.34,43.45,43.34,43.45,111604.0,43.34,43.45,43.34,43.45,111604.0
2022-10-31 15:20:00,43.45,43.46,43.38,43.43,88939.0,43.45,43.46,43.38,43.43,88939.0
2022-10-31 15:30:00,43.44,43.53,43.42,43.5,120728.0,43.44,43.53,43.42,43.5,120728.0
2022-10-31 15:40:00,43.5,43.52,43.27,43.27,219014.0,43.5,43.52,43.27,43.27,219014.0
2022-10-31 15:50:00,43.27,43.32,43.06,43.07,1203192.0,43.27,43.32,43.06,43.07,1203192.0
2022-11-01 09:30:00,43.6,43.87,43.19,43.5,359774.0,43.6,43.87,43.19,43.5,359774.0
2022-11-01 09:40:00,43.52,43.66,43.31,43.41,254980.0,43.52,43.66,43.31,43.41,254980.0
2022-11-01 09:50:00,43.44,43.61,43.42,43.52,192772.0,43.44,43.61,43.42,43.52,192772.0
2022-11-01 10:00:00,43.53,43.57,43.17,43.25,188870.0,43.53,43.57,43.17,43.25,188870.0
2022-11-01 10:10:00,43.24,43.32,43.12,43.27,122335.0,43.24,43.32,43.12,43.27,122335.0
2022-11-01 10:20:00,43.23,43.4,43.17,43.4,119782.0,43.23,43.4,43.17,43.4,119782.0
2022-11-01 10:30:00,43.4,43.41,43.18,43.2,123562.0,43.4,43.41,43.18,43.2,123562.0
2022-11-01 10:40:00,43.19,43.19,43.05,43.17,165082.0,43.19,43.19,43.05,43.17,165082.0
2022-11-01 10:50:00,43.16,43.32,43.13,43.2,117657.0,43.16,43.32,43.13,43.2,117657.0
2022-11-01 11:00:00,43.19,43.29,43.14,43.23,95797.0,43.19,43.29,43.14,43.23,95797.0
2022-11-01 11:10:00,43.22,43.24,42.96,42.97,154392.0,43.22,43.24,42.96,42.97,154392.0
2022-11-01 11:20:00,42.96,43.05,42.92,43.05,128706.0,42.96,43.05,42.92,43.05,128706.0
2022-11-01 11:30:00,43.05,43.1,42.86,42.91,150767.0,43.05,43.1,42.86,42.91,150767.0
2022-11-01 11:40:00,42.93,42.97,42.8,42.96,107100.0,42.93,42.97,42.8,42.96,107100.0
2022-11-01 11:50:00,42.98,43.13,42.92,43.11,79545.0,42.98,43.13,42.92,43.11,79545.0
2022-11-01 12:00:00,43.1,43.31,43.09,43.22,95942.0,43.1,43.31,43.09,43.22,95942.0
2022-11-01 12:10:00,43.23,43.28,43.1,43.1,71176.0,43.23,43.28,43.1,43.1,71176.0
2022-11-01 12:20:00,43.1,43.22,43.1,43.2,85548.0,43.1,43.22,43.1,43.2,85548.0
2022-11-01 12:30:00,43.21,43.29,43.16,43.27,69558.0,43.21,43.29,43.16,43.27,69558.0
2022-11-01 12:40:00,43.26,43.35,43.24,43.35,81911.0,43.26,43.35,43.24,43.35,81911.0
2022-11-01 12:50:00,43.36,43.37,43.28,43.33,59499.0,43.36,43.37,43.28,43.33,59499.0
2022-11-01 13:00:00,43.33,43.35,43.19,43.2,133758.0,43.33,43.35,43.19,43.2,133758.0
2022-11-01 13:10:00,43.2,43.32,43.19,43.23,207494.0,43.2,43.32,43.19,43.23,207494.0
2022-11-01 13:20:00,43.23,43.23,43.04,43.12,104102.0,43.23,43.23,43.04,43.12,104102.0
2022-11-01 13:30:00,43.11,43.14,42.92,42.95,117542.0,43.11,43.14,42.92,42.95,117542.0
2022-11-01 13:40:00,42.95,43.1,42.92,43.04,85571.0,42.95,43.1,42.92,43.04,85571.0
2022-11-01 13:50:00,43.05,43.22,43.04,43.2,98532.0,43.05,43.22,43.04,43.2,98532.0
2022-11-01 14:00:00,43.21,43.24,42.97,43.07,173112.0,43.21,43.24,42.97,43.07,173112.0
2022-11-01 14:10:00,43.07,43.13,43.0,43.06,80614.0,43.07,43.13,43.0,43.06,80614.0
2022-11-01 14:20:00,43.06,43.06,42.95,43.01,66801.0,43.06,43.06,42.95,43.01,66801.0
2022-11-01 14:30:00,43.0,43.0,42.85,42.89,131177.0,43.0,43.0,42.85,42.89,131177.0
2022-11-01 14:40:00,42.89,42.92,42.75,42.82,176843.0,42.89,42.92,42.75,42.82,176843.0
2022-11-01 14:50:00,42.83,42.91,42.81,42.87,100118.0,42.83,42.91,42.81,42.87,100118.0
2022-11-01 15:00:00,42.87,42.91,42.82,42.84,77624.0,42.87,42.91,42.82,42.84,77624.0
2022-11-01 15:10:00,42.83,42.85,42.75,42.84,178642.0,42.83,42.85,42.75,42.84,178642.0
2022-11-01 15:20:00,42.85,42.85,42.63,42.65,161627.0,42.85,42.85,42.63,42.65,161627.0
2022-11-01 15:30:00,42.66,42.71,42.6,42.61,209685.0,42.66,42.71,42.6,42.61,209685.0
2022-11-01 15:40:00,42.6,42.71,42.52,42.69,436290.0,42.6,42.71,42.52,42.69,436290.0
2022-11-01 15:50:00,42.69,42.72,42.53,42.67,1078079.0,42.69,42.72,42.53,42.67,1078079.0
2022-11-02 09:30:00,42.13,42.49,41.93,42.2,394208.0,42.13,42.49,41.93,42.2,394208.0
2022-11-02 09:40:00,42.22,42.4,42.01,42.02,179749.0,42.22,42.4,42.01,42.02,179749.0
2022-11-02 09:50:00,42.02,42.27,41.93,41.95,225229.0,42.02,42.27,41.93,41.95,225229.0
2022-11-02 10:00:00,41.95,42.28,41.94,42.16,205872.0,41.95,42.28,41.94,42.16,205872.0
2022-11-02 10:10:00,42.16,42.24,41.9,41.97,135152.0,42.16,42.24,41.9,41.97,135152.0
2022-11-02 10:20:00,41.97,42.01,41.86,41.96,170390.0,41.97,42.01,41.86,41.96,170390.0
2022-11-02 10:30:00,41.96,42.13,41.93,42.03,268973.0,41.96,42.13,41.93,42.03,268973.0
2022-11-02 10:40:00,42.04,42.05,41.86,41.9,129478.0,42.04,42.05,41.86,41.9,129478.0
2022-11-02 10:50:00,41.9,41.93,41.71,41.86,210461.0,41.9,41.93,41.71,41.86,210461.0
2022-11-02 11:00:00,41.86,42.09,41.82,42.08,155304.0,41.86,42.09,41.82,42.08,155304.0
2022-11-02 11:10:00,42.08,42.13,41.95,42.04,150634.0,42.08,42.13,41.95,42.04,150634.0
2022-11-02 11:20:00,42.03,42.16,41.98,42.14,108756.0,42.03,42.16,41.98,42.14,108756.0
2022-11-02 11:30:00,42.14,42.29,42.13,42.26,92281.0,42.14,42.29,42.13,42.26,92281.0
2022-11-02 11:40:00,42.26,42.27,42.12,42.21,88568.0,42.26,42.27,42.12,42.21,88568.0
2022-11-02 11:50:00,42.2,42.28,42.18,42.24,76402.0,42.2,42.28,42.18,42.24,76402.0
2022-11-02 12:00:00,42.24,42.24,42.02,42.02,101472.0,42.24,42.24,42.02,42.02,101472.0
2022-11-02 12:10:00,42.02,42.04,41.82,41.84,133083.0,42.02,42.04,41.82,41.84,133083.0
2022-11-02 12:20:00,41.84,41.9,41.72,41.73,192326.0,41.84,41.9,41.72,41.73,192326.0
2022-11-02 12:30:00,41.73,41.76,41.49,41.53,310489.0,41.73,41.76,41.49,41.53,310489.0
2022-11-02 12:40:00,41.52,41.67,41.45,41.61,376153.0,41.52,41.67,41.45,41.61,376153.0
2022-11-02 12:50:00,41.61,41.86,41.6,41.78,125904.0,41.61,41.86,41.6,41.78,125904.0
2022-11-02 13:00:00,41.78,41.87,41.73,41.83,83712.0,41.78,41.87,41.73,41.83,83712.0
2022-11-02 13:10:00,41.83,41.94,41.78,41.93,104645.0,41.83,41.94,41.78,41.93,104645.0
2022-11-02 13:20:00,41.93,41.96,41.89,41.92,59597.0,41.93,41.96,41.89,41.92,59597.0
2022-11-02 13:30:00,41.92,41.92,41.82,41.89,68715.0,41.92,41.92,41.82,41.89,68715.0
2022-11-02 13:40:00,41.89,41.99,41.89,41.98,89522.0,41.89,41.99,41.89,41.98,89522.0
2022-11-02 13:50:00,41.98,42.1,41.97,42.05,75752.0,41.98,42.1,41.97,42.05,75752.0
2022-11-02 14:00:00,42.05,42.6,41.99,42.39,329018.0,42.05,42.6,41.99,42.39,329018.0
2022-11-02 14:10:00,42.39,42.63,42.35,42.53,277403.0,42.39,42.63,42.35,42.53,277403.0
2022-11-02 14:20:00,42.53,42.71,42.41,42.71,116205.0,42.53,42.71,42.41,42.71,116205.0
2022-11-02 14:30:00,42.71,42.78,42.0,42.3,495996.0,42.71,42.78,42.0,42.3,495996.0
2022-11-02 14:40:00,42.27,42.63,42.03,42.12,325420.0,42.27,42.63,42.03,42.12,325420.0
2022-11-02 14:50:00,42.12,42.18,41.62,41.9,342490.0,42.12,42.18,41.62,41.9,342490.0
2022-11-02 15:00:00,41.86,42.29,41.81,42.25,203728.0,41.86,42.29,41.81,42.25,203728.0
2022-11-02 15:10:00,42.24,42.24,41.87,41.87,189879.0,42.24,42.24,41.87,41.87,189879.0
2022-11-02 15:20:00,41.87,41.88,41.39,41.5,283747.0,41.87,41.88,41.39,41.5,283747.0
2022-11-02 15:30:00,41.5,41.59,41.31,41.49,347395.0,41.5,41.59,41.31,41.49,347395.0
2022-11-02 15:40:00,41.5,41.5,41.26,41.3,249516.0,41.5,41.5,41.26,41.3,249516.0
2022-11-02 15:50:00,41.3,41.31,41.07,41.11,762869.0,41.3,41.31,41.07,41.11,762869.0
2022-11-03 09:30:00,40.57,41.0,40.37,40.62,378202.0,40.57,41.0,40.37,40.62,378202.0
2022-11-03 09:40:00,40.6,41.0,40.28,40.29,320617.0,40.6,41.0,40.28,40.29,320617.0
2022-11-03 09:50:00,40.28,40.4,40.07,40.16,303544.0,40.28,40.4,40.07,40.16,303544.0
2022-11-03 10:00:00,40.17,40.51,40.07,40.36,405213.0,40.17,40.51,40.07,40.36,405213.0
2022-11-03 10:10:00,40.36,40.83,40.34,40.81,251516.0,40.36,40.83,40.34,40.81,251516.0
2022-11-03 10:20:00,40.8,41.13,40.8,40.97,289714.0,40.8,41.13,40.8,40.97,289714.0
2022-11-03 10:30:00,40.98,41.31,40.95,41.3,184934.0,40.98,41.31,40.95,41.3,184934.0
2022-11-03 10:40:00,41.3,41.69,41.26,41.68,290893.0,41.3,41.69,41.26,41.68,290893.0
2022-11-03 10:50:00,41.68,41.77,41.54,41.71,172958.0,41.68,41.77,41.54,41.71,172958.0
2022-11-03 11:00:00,41.71,41.73,41.35,41.45,168221.0,41.71,41.73,41.35,41.45,168221.0
2022-11-03 11:10:00,41.44,41.67,41.44,41.64,105821.0,41.44,41.67,41.44,41.64,105821.0
2022-11-03 11:20:00,41.66,41.77,41.57,41.62,84710.0,41.66,41.77,41.57,41.62,84710.0
2022-11-03 11:30:00,41.61,41.76,41.56,41.73,107555.0,41.61,41.76,41.56,41.73,107555.0
2022-11-03 11:40:00,41.73,41.81,41.64,41.7,97381.0,41.73,41.81,41.64,41.7,97381.0
2022-11-03 11:50:00,41.69,41.74,41.39,41.39,155782.0,41.69,41.74,41.39,41.39,155782.0
2022-11-03 12:00:00,41.39,41.62,41.37,41.56,107949.0,41.39,41.62,41.37,41.56,107949.0
2022-11-03 12:10:00,41.57,41.73,41.54,41.68,87041.0,41.57,41.73,41.54,41.68,87041.0
2022-11-03 12:20:00,41.69,41.75,41.62,41.66,91018.0,41.69,41.75,41.62,41.66,91018.0
2022-11-03 12:30:00,41.66,41.73,41.47,41.51,100726.0,41.66,41.73,41.47,41.51,100726.0
2022-11-03 12:40:00,41.51,41.67,41.47,41.66,65668.0,41.51,41.67,41.47,41.66,65668.0
2022-11-03 12:50:00,41.65,41.74,41.58,41.69,56362.0,41.65,41.74,41.58,41.69,56362.0
2022-11-03 13:00:00,41.7,41.72,41.6,41.66,58726.0,41.7,41.72,41.6,41.66,58726.0
2022-11-03 13:10:00,41.66,41.76,41.64,41.67,99896.0,41.66,41.76,41.64,41.67,99896.0
2022-11-03 13:20:00,41.68,41.7,41.5,41.55,71518.0,41.68,41.7,41.5,41.55,71518.0
2022-11-03 13:30:00,41.55,41.6,41.51,41.6,68299.0,41.55,41.6,41.51,41.6,68299.0
2022-11-03 13:40:00,41.6,41.66,41.55,41.59,51622.0,41.6,41.66,41.55,41.59,51622.0
2022-11-03 13:50:00,41.6,41.6,41.46,41.47,53817.0,41.6,41.6,41.46,41.47,53817.0
2022-11-03 14:00:00,41.48,41.61,41.46,41.61,78207.0,41.48,41.61,41.46,41.61,78207.0
2022-11-03 14:10:00,41.62,41.63,41.49,41.54,82084.0,41.62,41.63,41.49,41.54,82084.0
2022-11-03 14:20:00,41.55,41.61,41.53,41.55,114648.0,41.55,41.61,41.53,41.55,114648.0
2022-11-03 14:30:00,41.55,41.62,41.44,41.45,173183.0,41.55,41.62,41.44,41.45,173183.0
2022-11-03 14:40:00,41.45,41.46,41.33,41.41,80507.0,41.45,41.46,41.33,41.41,80507.0
2022-11-03 14:50:00,41.42,41.46,41.34,41.36,74893.0,41.42,41.46,41.34,41.36,74893.0
2022-11-03 15:00:00,41.36,41.54,41.36,41.5,83222.0,41.36,41.54,41.36,41.5,83222.0
2022-11-03 15:10:00,41.49,41.51,41.33,41.34,68600.0,41.49,41.51,41.33,41.34,68600.0
2022-11-03 15:20:00,41.34,41.44,41.33,41.41,72772.0,41.34,41.44,41.33,41.41,72772.0
2022-11-03 15:30:00,41.41,41.43,41.31,41.33,121382.0,41.41,41.43,41.31,41.33,121382.0
2022-11-03 15:40:00,41.32,41.34,41.16,41.18,185995.0,41.32,41.34,41.16,41.18,185995.0
2022-11-03 15:50:00,41.18,41.18,40.92,40.94,661347.0,41.18,41.18,40.92,40.94,661347.0
2022-11-04 09:30:00,41.8,43.04,41.79,42.8,818586.0,41.8,43.04,41.79,42.8,818586.0
2022-11-04 09:40:00,42.8,42.81,42.16,42.25,435925.0,42.8,42.81,42.16,42.25,435925.0
2022-11-04 09:50:00,42.27,42.44,42.1,42.12,345906.0,42.27,42.44,42.1,42.12,345906.0
2022-11-04 10:00:00,42.12,42.58,42.07,42.54,282829.0,42.12,42.58,42.07,42.54,282829.0
2022-11-04 10:10:00,42.54,42.87,42.51,42.61,344790.0,42.54,42.87,42.51,42.61,344790.0
2022-11-04 10:20:00,42.61,42.68,42.5,42.65,182453.0,42.61,42.68,42.5,42.65,182453.0
2022-11-04 10:30:00,42.66,42.76,42.48,42.54,184786.0,42.66,42.76,42.48,42.54,184786.0
2022-11-04 10:40:00,42.55,42.63,42.44,42.54,131972.0,42.55,42.63,42.44,42.54,131972.0
2022-11-04 10:50:00,42.54,42.78,42.42,42.78,147685.0,42.54,42.78,42.42,42.78,147685.0
2022-11-04 11:00:00,42.8,42.82,42.67,42.69,155140.0,42.8,42.82,42.67,42.69,155140.0
2022-11-04 11:10:00,42.7,42.88,42.67,42.78,158702.0,42.7,42.88,42.67,42.78,158702.0
2022-11-04 11:20:00,42.77,42.81,42.49,42.55,134537.0,42.77,42.81,42.49,42.55,134537.0
2022-11-04 11:30:00,42.54,42.67,42.42,42.43,185969.0,42.54,42.67,42.42,42.43,185969.0
2022-11-04 11:40:00,42.41,42.42,42.27,42.34,201121.0,42.41,42.42,42.27,42.34,201121.0
2022-11-04 11:50:00,42.33,42.35,41.98,42.0,338899.0,42.33,42.35,41.98,42.0,338899.0
2022-11-04 12:00:00,41.98,42.08,41.83,42.0,196016.0,41.98,42.08,41.83,42.0,196016.0
2022-11-04 12:10:00,42.0,42.25,41.87,42.24,250679.0,42.0,42.25,41.87,42.24,250679.0
2022-11-04 12:20:00,42.22,42.39,42.15,42.32,168528.0,42.22,42.39,42.15,42.32,168528.0
2022-11-04 12:30:00,42.32,42.38,42.15,42.18,196117.0,42.32,42.38,42.15,42.18,196117.0
2022-11-04 12:40:00,42.18,42.21,42.08,42.11,132700.0,42.18,42.21,42.08,42.11,132700.0
2022-11-04 12:50:00,42.11,42.24,42.05,42.23,162721.0,42.11,42.24,42.05,42.23,162721.0
2022-11-04 13:00:00,42.22,42.35,42.13,42.16,181251.0,42.22,42.35,42.13,42.16,181251.0
2022-11-04 13:10:00,42.16,42.34,42.1,42.14,141024.0,42.16,42.34,42.1,42.14,141024.0
2022-11-04 13:20:00,42.13,42.26,42.08,42.09,121420.0,42.13,42.26,42.08,42.09,121420.0
2022-11-04 13:30:00,42.1,42.15,41.93,42.05,164619.0,42.1,42.15,41.93,42.05,164619.0
2022-11-04 13:40:00,42.05,42.09,41.97,42.09,106210.0,42.05,42.09,41.97,42.09,106210.0
2022-11-04 13:50:00,42.07,42.15,42.03,42.06,136358.0,42.07,42.15,42.03,42.06,136358.0
2022-11-04 14:00:00,42.07,42.1,41.87,41.88,128086.0,42.07,42.1,41.87,41.88,128086.0
2022-11-04 14:10:00,41.89,42.16,41.87,42.15,70685.0,41.89,42.16,41.87,42.15,70685.0
2022-11-04 14:20:00,42.16,42.26,42.1,42.23,91498.0,42.16,42.26,42.1,42.23,91498.0
2022-11-04 14:30:00,42.22,42.24,42.08,42.21,89808.0,42.22,42.24,42.08,42.21,89808.0
2022-11-04 14:40:00,42.19,42.37,42.16,42.26,89394.0,42.19,42.37,42.16,42.26,89394.0
2022-11-04 14:50:00,42.26,42.32,42.19,42.28,58413.0,42.26,42.32,42.19,42.28,58413.0
2022-11-04 15:00:00,42.28,42.38,42.26,42.36,100091.0,42.28,42.38,42.26,42.36,100091.0
2022-11-04 15:10:00,42.36,42.46,42.33,42.4,98228.0,42.36,42.46,42.33,42.4,98228.0
2022-11-04 15:20:00,42.4,42.41,42.29,42.33,84622.0,42.4,42.41,42.29,42.33,84622.0
2022-11-04 15:30:00,42.32,42.4,42.26,42.37,112131.0,42.32,42.4,42.26,42.37,112131.0
2022-11-04 15:40:00,42.38,42.56,42.36,42.52,216193.0,42.38,42.56,42.36,42.52,216193.0
2022-11-04 15:50:00,42.52,42.65,42.41,42.63,597662.0,42.52,42.65,42.41,42.63,597662.0
2022-11-07 09:30:00,43.08,43.45,42.77,42.79,538321.0,43.08,43.45,42.77,42.79,538321.0
2022-11-07 09:40:00,42.79,42.84,42.22,42.26,299131.0,42.79,42.84,42.22,42.26,299131.0
2022-11-07 09:50:00,42.27,42.39,41.95,42.11,332494.0,42.27,42.39,41.95,42.11,332494.0
2022-11-07 10:00:00,42.11,42.46,42.06,42.31,274703.0,42.11,42.46,42.06,42.31,274703.0
2022-11-07 10:10:00,42.32,42.6,42.2,42.52,255830.0,42.32,42.6,42.2,42.52,255830.0
2022-11-07 10:20:00,42.52,42.52,42.27,42.3,138560.0,42.52,42.52,42.27,42.3,138560.0
2022-11-07 10:30:00,42.3,42.41,42.1,42.1,105599.0,42.3,42.41,42.1,42.1,105599.0
2022-11-07 10:40:00,42.1,42.28,42.08,42.2,58932.0,42.1,42.28,42.08,42.2,58932.0
2022-11-07 10:50:00,42.2,42.3,42.13,42.3,56220.0,42.2,42.3,42.13,42.3,56220.0
2022-11-07 11:00:00,42.31,42.31,42.14,42.18,67219.0,42.31,42.31,42.14,42.18,67219.0
2022-11-07 11:10:00,42.17,42.18,42.06,42.09,114453.0,42.17,42.18,42.06,42.09,114453.0
2022-11-07 11:20:00,42.09,42.23,42.04,42.2,72555.0,42.09,42.23,42.04,42.2,72555.0
2022-11-07 11:30:00,42.19,42.28,42.08,42.16,47931.0,42.19,42.28,42.08,42.16,47931.0
2022-11-07 11:40:00,42.16,42.16,41.95,41.97,150820.0,42.16,42.16,41.95,41.97,150820.0
2022-11-07 11:50:00,41.97,42.07,41.9,41.91,67886.0,41.97,42.07,41.9,41.91,67886.0
2022-11-07 12:00:00,41.91,42.18,41.86,42.16,88448.0,41.91,42.18,41.86,42.16,88448.0
2022-11-07 12:10:00,42.16,42.26,42.15,42.2,68586.0,42.16,42.26,42.15,42.2,68586.0
2022-11-07 12:20:00,42.19,42.39,42.17,42.37,66969.0,42.19,42.39,42.17,42.37,66969.0
2022-11-07 12:30:00,42.37,42.4,42.26,42.33,54618.0,42.37,42.4,42.26,42.33,54618.0
2022-11-07 12:40:00,42.34,42.47,42.34,42.4,55061.0,42.34,42.47,42.34,42.4,55061.0
2022-11-07 12:50:00,42.39,42.51,42.38,42.41,50618.0,42.39,42.51,42.38,42.41,50618.0
2022-11-07 13:00:00,42.41,42.5,42.4,42.49,50288.0,42.41,42.5,42.4,42.49,50288.0
2022-11-07 13:10:00,42.49,42.5,42.4,42.47,68618.0,42.49,42.5,42.4,42.47,68618.0
2022-11-07 13:20:00,42.46,42.46,42.32,42.39,58378.0,42.46,42.46,42.32,42.39,58378.0
2022-11-07 13:30:00,42.41,42.42,42.33,42.36,47191.0,42.41,42.42,42.33,42.36,47191.0
2022-11-07 13:40:00,42.34,42.41,42.28,42.41,62999.0,42.34,42.41,42.28,42.41,62999.0
2022-11-07 13:50:00,42.41,42.48,42.38,42.47,43874.0,42.41,42.48,42.38,42.47,43874.0
2022-11-07 14:00:00,42.48,42.5,42.39,42.45,44704.0,42.48,42.5,42.39,42.45,44704.0
2022-11-07 14:10:00,42.45,42.58,42.45,42.55,146559.0,42.45,42.58,42.45,42.55,146559.0
2022-11-07 14:20:00,42.55,42.6,42.48,42.58,69947.0,42.55,42.6,42.48,42.58,69947.0
2022-11-07 14:30:00,42.59,42.64,42.57,42.59,61857.0,42.59,42.64,42.57,42.59,61857.0
2022-11-07 14:40:00,42.59,42.62,42.52,42.55,57329.0,42.59,42.62,42.52,42.55,57329.0
2022-11-07 14:50:00,42.54,42.56,42.48,42.5,71814.0,42.54,42.56,42.48,42.5,71814.0
2022-11-07 15:00:00,42.5,42.62,42.49,42.62,55465.0,42.5,42.62,42.49,42.62,55465.0
2022-11-07 15:10:00,42.62,42.76,42.61,42.72,56401.0,42.62,42.76,42.61,42.72,56401.0
2022-11-07 15:20:00,42.73,42.77,42.7,42.75,65663.0,42.73,42.77,42.7,42.75,65663.0
2022-11-07 15:30:00,42.74,42.82,42.72,42.78,128807.0,42.74,42.82,42.72,42.78,128807.0
2022-11-07 15:40:00,42.78,42.93,42.75,42.92,125965.0,42.78,42.93,42.75,42.92,125965.0
2022-11-07 15:50:00,42.93,42.94,42.69,42.79,576846.0,42.93,42.94,42.69,42.79,576846.0
2022-11-08 09:30:00,42.68,43.01,42.45,42.54,204968.0,42.68,43.01,42.45,42.54,204968.0
2022-11-08 09:40:00,42.55,42.69,42.45,42.47,159462.0,42.55,42.69,42.45,42.47,159462.0
2022-11-08 09:50:00,42.46,42.74,42.35,42.57,205756.0,42.46,42.74,42.35,42.57,205756.0
2022-11-08 10:00:00,42.59,42.74,42.56,42.71,106441.0,42.59,42.74,42.56,42.71,106441.0
2022-11-08 10:10:00,42.69,42.86,42.57,42.82,123797.0,42.69,42.86,42.57,42.82,123797.0
2022-11-08 10:20:00,42.8,42.88,42.75,42.86,82028.0,42.8,42.88,42.75,42.86,82028.0
2022-11-08 10:30:00,42.86,43.03,42.83,42.99,254962.0,42.86,43.03,42.83,42.99,254962.0
2022-11-08 10:40:00,43.0,43.01,42.76,42.92,139675.0,43.0,43.01,42.76,42.92,139675.0
2022-11-08 10:50:00,42.92,42.97,42.75,42.78,103242.0,42.92,42.97,42.75,42.78,103242.0
2022-11-08 11:00:00,42.78,42.97,42.76,42.93,111900.0,42.78,42.97,42.76,42.93,111900.0
2022-11-08 11:10:00,42.95,43.0,42.8,42.81,65697.0,42.95,43.0,42.8,42.81,65697.0
2022-11-08 11:20:00,42.8,42.83,42.71,42.76,81110.0,42.8,42.83,42.71,42.76,81110.0
2022-11-08 11:30:00,42.77,42.91,42.73,42.87,83340.0,42.77,42.91,42.73,42.87,83340.0
2022-11-08 11:40:00,42.87,42.95,42.78,42.8,69802.0,42.87,42.95,42.78,42.8,69802.0
2022-11-08 11:50:00,42.79,42.79,42.65,42.72,81566.0,42.79,42.79,42.65,42.72,81566.0
2022-11-08 12:00:00,42.74,42.8,42.64,42.7,58651.0,42.74,42.8,42.64,42.7,58651.0
2022-11-08 12:10:00,42.7,42.71,42.53,42.58,204783.0,42.7,42.71,42.53,42.58,204783.0
2022-11-08 12:20:00,42.58,42.8,42.56,42.71,97484.0,42.58,42.8,42.56,42.71,97484.0
2022-11-08 12:30:00,42.7,42.7,42.53,42.55,198811.0,42.7,42.7,42.53,42.55,198811.0
2022-11-08 12:40:00,42.55,42.58,42.49,42.55,137684.0,42.55,42.58,42.49,42.55,137684.0
2022-11-08 12:50:00,42.55,42.59,42.47,42.51,86384.0,42.55,42.59,42.47,42.51,86384.0
2022-11-08 13:00:00,42.51,42.62,42.49,42.61,128755.0,42.51,42.62,42.49,42.61,128755.0
2022-11-08 13:10:00,42.6,42.61,42.46,42.47,126087.0,42.6,42.61,42.46,42.47,126087.0
2022-11-08 13:20:00,42.45,42.46,42.19,42.24,172830.0,42.45,42.46,42.19,42.24,172830.0
2022-11-08 13:30:00,42.23,42.4,42.14,42.4,115845.0,42.23,42.4,42.14,42.4,115845.0
2022-11-08 13:40:00,42.4,42.5,42.39,42.4,113826.0,42.4,42.5,42.39,42.4,113826.0
2022-11-08 13:50:00,42.4,42.45,42.22,42.27,91986.0,42.4,42.45,42.22,42.27,91986.0
2022-11-08 14:00:00,42.25,42.31,42.14,42.18,109646.0,42.25,42.31,42.14,42.18,109646.0
2022-11-08 14:10:00,42.17,42.29,42.12,42.21,74324.0,42.17,42.29,42.12,42.21,74324.0
2022-11-08 14:20:00,42.21,42.22,41.82,41.84,189811.0,42.21,42.22,41.82,41.84,189811.0
2022-11-08 14:30:00,41.84,42.09,41.72,42.05,136712.0,41.84,42.09,41.72,42.05,136712.0
2022-11-08 14:40:00,42.04,42.3,42.03,42.29,106936.0,42.04,42.3,42.03,42.29,106936.0
2022-11-08 14:50:00,42.29,42.35,42.25,42.27,94257.0,42.29,42.35,42.25,42.27,94257.0
2022-11-08 15:00:00,42.26,42.36,42.21,42.23,105722.0,42.26,42.36,42.21,42.23,105722.0
2022-11-08 15:10:00,42.22,42.27,42.16,42.24,126024.0,42.22,42.27,42.16,42.24,126024.0
2022-11-08 15:20:00,42.24,42.27,42.12,42.25,189941.0,42.24,42.27,42.12,42.25,189941.0
2022-11-08 15:30:00,42.24,42.41,42.22,42.3,200948.0,42.24,42.41,42.22,42.3,200948.0
2022-11-08 15:40:00,42.3,42.35,42.16,42.24,292331.0,42.3,42.35,42.16,42.24,292331.0
2022-11-08 15:50:00,42.25,42.3,42.14,42.18,544262.0,42.25,42.3,42.14,42.18,544262.0
2022-11-09 09:30:00,41.58,41.85,41.42,41.55,213727.0,41.58,41.85,41.42,41.55,213727.0
2022-11-09 09:40:00,41.58,41.95,41.49,41.79,217032.0,41.58,41.95,41.49,41.79,217032.0
2022-11-09 09:50:00,41.8,41.82,41.68,41.78,117061.0,41.8,41.82,41.68,41.78,117061.0
2022-11-09 10:00:00,41.77,42.21,41.75,42.19,323393.0,41.77,42.21,41.75,42.19,323393.0
2022-11-09 10:10:00,42.17,42.49,42.14,42.45,202713.0,42.17,42.49,42.14,42.45,202713.0
2022-11-09 10:20:00,42.45,42.58,42.23,42.24,205292.0,42.45,42.58,42.23,42.24,205292.0
2022-11-09 10:30:00,42.23,42.32,42.0,42.14,129364.0,42.23,42.32,42.0,42.14,129364.0
2022-11-09 10:40:00,42.16,42.35,42.07,42.34,125438.0,42.16,42.35,42.07,42.34,125438.0
2022-11-09 10:50:00,42.34,42.44,42.24,42.32,93648.0,42.34,42.44,42.24,42.32,93648.0
2022-11-09 11:00:00,42.32,42.54,42.28,42.51,113915.0,42.32,42.54,42.28,42.51,113915.0
2022-11-09 11:10:00,42.51,42.68,42.49,42.65,141447.0,42.51,42.68,42.49,42.65,141447.0
2022-11-09 11:20:00,42.65,42.65,42.5,42.53,86359.0,42.65,42.65,42.5,42.53,86359.0
2022-11-09 11:30:00,42.53,42.61,42.45,42.61,92186.0,42.53,42.61,42.45,42.61,92186.0
2022-11-09 11:40:00,42.6,42.78,42.59,42.72,98875.0,42.6,42.78,42.59,42.72,98875.0
2022-11-09 11:50:00,42.72,42.8,42.63,42.64,84976.0,42.72,42.8,42.63,42.64,84976.0
2022-11-09 12:00:00,42.65,42.66,42.5,42.57,80888.0,42.65,42.66,42.5,42.57,80888.0
2022-11-09 12:10:00,42.57,42.63,42.48,42.63,56953.0,42.57,42.63,42.48,42.63,56953.0
2022-11-09 12:20:00,42.62,42.64,42.46,42.52,45982.0,42.62,42.64,42.46,42.52,45982.0
2022-11-09 12:30:00,42.52,42.68,42.51,42.58,45908.0,42.52,42.68,42.51,42.58,45908.0
2022-11-09 12:40:00,42.58,42.61,42.47,42.47,38507.0,42.58,42.61,42.47,42.47,38507.0
2022-11-09 12:50:00,42.48,42.68,42.47,42.68,55038.0,42.48,42.68,42.47,42.68,55038.0
2022-11-09 13:00:00,42.68,42.7,42.59,42.67,103364.0,42.68,42.7,42.59,42.67,103364.0
2022-11-09 13:10:00,42.68,42.72,42.57,42.63,71263.0,42.68,42.72,42.57,42.63,71263.0
2022-11-09 13:20:00,42.64,42.66,42.56,42.59,46702.0,42.64,42.66,42.56,42.59,46702.0
2022-11-09 13:30:00,42.59,42.59,42.3,42.34,135533.0,42.59,42.59,42.3,42.34,135533.0
2022-11-09 13:40:00,42.34,42.45,42.32,42.34,86759.0,42.34,42.45,42.32,42.34,86759.0
2022-11-09 13:50:00,42.34,42.38,42.23,42.37,59022.0,42.34,42.38,42.23,42.37,59022.0
2022-11-09 14:00:00,42.38,42.47,42.33,42.44,101345.0,42.38,42.47,42.33,42.44,101345.0
2022-11-09 14:10:00,42.44,42.5,42.39,42.49,47890.0,42.44,42.5,42.39,42.49,47890.0
2022-11-09 14:20:00,42.48,42.48,42.36,42.45,67885.0,42.48,42.48,42.36,42.45,67885.0
2022-11-09 14:30:00,42.45,42.45,42.29,42.32,72316.0,42.45,42.45,42.29,42.32,72316.0
2022-11-09 14:40:00,42.31,42.36,42.27,42.31,62799.0,42.31,42.36,42.27,42.31,62799.0
2022-11-09 14:50:00,42.31,42.31,42.21,42.29,67630.0,42.31,42.31,42.21,42.29,67630.0
2022-11-09 15:00:00,42.3,42.49,42.28,42.45,137126.0,42.3,42.49,42.28,42.45,137126.0
2022-11-09 15:10:00,42.45,42.53,42.39,42.53,159661.0,42.45,42.53,42.39,42.53,159661.0
2022-11-09 15:20:00,42.52,42.53,42.38,42.52,160384.0,42.52,42.53,42.38,42.52,160384.0
2022-11-09 15:30:00,42.52,42.62,42.48,42.48,223022.0,42.52,42.62,42.48,42.48,223022.0
2022-11-09 15:40:00,42.48,42.49,42.32,42.34,197331.0,42.48,42.49,42.32,42.34,197331.0
2022-11-09 15:50:00,42.34,42.45,42.32,42.37,381365.0,42.34,42.45,42.32,42.37,381365.0
2022-11-10 09:30:00,43.9,43.99,43.41,43.94,579765.0,43.9,43.99,43.41,43.94,579765.0
2022-11-10 09:40:00,43.94,43.94,43.13,43.29,370876.0,43.94,43.94,43.13,43.29,370876.0
2022-11-10 09:50:00,43.31,43.49,43.02,43.43,333728.0,43.31,43.49,43.02,43.43,333728.0
2022-11-10 10:00:00,43.43,43.45,43.27,43.38,303830.0,43.43,43.45,43.27,43.38,303830.0
2022-11-10 10:10:00,43.39,43.55,43.15,43.55,445927.0,43.39,43.55,43.15,43.55,445927.0
2022-11-10 10:20:00,43.55,43.81,43.5,43.81,220100.0,43.55,43.81,43.5,43.81,220100.0
2022-11-10 10:30:00,43.81,43.83,43.59,43.76,139570.0,43.81,43.83,43.59,43.76,139570.0
2022-11-10 10:40:00,43.74,43.91,43.7,43.8,221244.0,43.74,43.91,43.7,43.8,221244.0
2022-11-10 10:50:00,43.78,44.06,43.76,44.01,276817.0,43.78,44.06,43.76,44.01,276817.0
2022-11-10 11:00:00,44.02,44.25,43.92,44.17,225292.0,44.02,44.25,43.92,44.17,225292.0
2022-11-10 11:10:00,44.16,44.35,44.11,44.34,229864.0,44.16,44.35,44.11,44.34,229864.0
2022-11-10 11:20:00,44.34,44.38,44.19,44.36,273934.0,44.34,44.38,44.19,44.36,273934.0
2022-11-10 11:30:00,44.37,44.38,44.25,44.35,112815.0,44.37,44.38,44.25,44.35,112815.0
2022-11-10 11:40:00,44.36,44.38,44.23,44.26,120402.0,44.36,44.38,44.23,44.26,120402.0
2022-11-10 11:50:00,44.26,44.49,44.24,44.49,126048.0,44.26,44.49,44.24,44.49,126048.0
2022-11-10 12:00:00,44.49,44.5,44.19,44.19,151846.0,44.49,44.5,44.19,44.19,151846.0
2022-11-10 12:10:00,44.19,44.24,44.08,44.23,97201.0,44.19,44.24,44.08,44.23,97201.0
2022-11-10 12:20:00,44.24,44.39,44.19,44.3,116544.0,44.24,44.39,44.19,44.3,116544.0
2022-11-10 12:30:00,44.29,44.3,44.06,44.19,77300.0,44.29,44.3,44.06,44.19,77300.0
2022-11-10 12:40:00,44.18,44.34,44.09,44.34,96806.0,44.18,44.34,44.09,44.34,96806.0
2022-11-10 12:50:00,44.34,44.43,44.25,44.25,159914.0,44.34,44.43,44.25,44.25,159914.0
2022-11-10 13:00:00,44.26,44.46,44.2,44.46,112568.0,44.26,44.46,44.2,44.46,112568.0
2022-11-10 13:10:00,44.45,44.5,44.44,44.48,107622.0,44.45,44.5,44.44,44.48,107622.0
2022-11-10 13:20:00,44.48,44.48,44.24,44.31,69018.0,44.48,44.48,44.24,44.31,69018.0
2022-11-10 13:30:00,44.32,44.33,44.19,44.29,66198.0,44.32,44.33,44.19,44.29,66198.0
2022-11-10 13:40:00,44.29,44.39,44.26,44.37,64646.0,44.29,44.39,44.26,44.37,64646.0
2022-11-10 13:50:00,44.38,44.39,44.28,44.3,53502.0,44.38,44.39,44.28,44.3,53502.0
2022-11-10 14:00:00,44.3,44.4,44.28,44.34,93943.0,44.3,44.4,44.28,44.34,93943.0
2022-11-10 14:10:00,44.32,44.37,44.21,44.23,76340.0,44.32,44.37,44.21,44.23,76340.0
2022-11-10 14:20:00,44.23,44.27,44.18,44.23,171780.0,44.23,44.27,44.18,44.23,171780.0
2022-11-10 14:30:00,44.23,44.31,44.19,44.27,94223.0,44.23,44.31,44.19,44.27,94223.0
2022-11-10 14:40:00,44.27,44.32,44.21,44.25,61789.0,44.27,44.32,44.21,44.25,61789.0
2022-11-10 14:50:00,44.24,44.39,44.23,44.38,92795.0,44.24,44.39,44.23,44.38,92795.0
2022-11-10 15:00:00,44.38,44.46,44.33,44.46,107812.0,44.38,44.46,44.33,44.46,107812.0
2022-11-10 15:10:00,44.46,44.51,44.4,44.43,163720.0,44.46,44.51,44.4,44.43,163720.0
2022-11-10 15:20:00,44.44,44.49,44.32,44.37,136468.0,44.44,44.49,44.32,44.37,136468.0
2022-11-10 15:30:00,44.37,44.42,44.3,44.38,216756.0,44.37,44.42,44.3,44.38,216756.0
2022-11-10 15:40:00,44.38,44.44,44.34,44.34,217196.0,44.38,44.44,44.34,44.34,217196.0
2022-11-10 15:50:00,44.35,44.39,44.25,44.33,623586.0,44.35,44.39,44.25,44.33,623586.0
2022-11-11 09:30:00,44.64,44.91,44.59,44.71,369508.0,44.64,44.91,44.59,44.71,369508.0
2022-11-11 09:40:00,44.69,44.72,44.36,44.64,350207.0,44.69,44.72,44.36,44.64,350207.0
2022-11-11 09:50:00,44.65,44.74,44.56,44.66,160673.0,44.65,44.74,44.56,44.66,160673.0
2022-11-11 10:00:00,44.66,44.78,44.21,44.32,534854.0,44.66,44.78,44.21,44.32,534854.0
2022-11-11 10:10:00,44.33,44.88,44.27,44.87,201855.0,44.33,44.88,44.27,44.87,201855.0
2022-11-11 10:20:00,44.87,45.03,44.86,44.98,420086.0,44.87,45.03,44.86,44.98,420086.0
2022-11-11 10:30:00,44.99,45.06,44.8,44.89,222334.0,44.99,45.06,44.8,44.89,222334.0
2022-11-11 10:40:00,44.88,44.99,44.86,44.93,108435.0,44.88,44.99,44.86,44.93,108435.0
2022-11-11 10:50:00,44.93,45.06,44.86,44.96,161478.0,44.93,45.06,44.86,44.96,161478.0
2022-11-11 11:00:00,44.96,45.04,44.74,44.77,149461.0,44.96,45.04,44.74,44.77,149461.0
2022-11-11 11:10:00,44.77,44.91,44.75,44.84,137124.0,44.77,44.91,44.75,44.84,137124.0
2022-11-11 11:20:00,44.83,44.87,44.55,44.63,148911.0,44.83,44.87,44.55,44.63,148911.0
2022-11-11 11:30:00,44.62,44.76,44.58,44.65,91255.0,44.62,44.76,44.58,44.65,91255.0
2022-11-11 11:40:00,44.62,44.75,44.61,44.74,66200.0,44.62,44.75,44.61,44.74,66200.0
2022-11-11 11:50:00,44.73,44.82,44.7,44.8,47943.0,44.73,44.82,44.7,44.8,47943.0
2022-11-11 12:00:00,44.8,44.82,44.71,44.82,78448.0,44.8,44.82,44.71,44.82,78448.0
2022-11-11 12:10:00,44.81,44.96,44.81,44.9,106266.0,44.81,44.96,44.81,44.9,106266.0
2022-11-11 12:20:00,44.91,44.93,44.83,44.9,49875.0,44.91,44.93,44.83,44.9,49875.0
2022-11-11 12:30:00,44.89,45.07,44.85,45.05,205497.0,44.89,45.07,44.85,45.05,205497.0
2022-11-11 12:40:00,45.04,45.04,44.9,44.91,78138.0,45.04,45.04,44.9,44.91,78138.0
2022-11-11 12:50:00,44.91,45.08,44.9,44.99,86868.0,44.91,45.08,44.9,44.99,86868.0
2022-11-11 13:00:00,45.0,45.06,44.98,45.05,72175.0,45.0,45.06,44.98,45.05,72175.0
2022-11-11 13:10:00,45.06,45.3,45.05,45.26,195748.0,45.06,45.3,45.05,45.26,195748.0
2022-11-11 13:20:00,45.26,45.41,45.23,45.33,117552.0,45.26,45.41,45.23,45.33,117552.0
2022-11-11 13:30:00,45.34,45.34,45.19,45.25,99337.0,45.34,45.34,45.19,45.25,99337.0
2022-11-11 13:40:00,45.24,45.27,45.1,45.16,90932.0,45.24,45.27,45.1,45.16,90932.0
2022-11-11 13:50:00,45.16,45.36,45.15,45.33,83543.0,45.16,45.36,45.15,45.33,83543.0
2022-11-11 14:00:00,45.32,45.38,45.24,45.37,109777.0,45.32,45.38,45.24,45.37,109777.0
2022-11-11 14:10:00,45.37,45.37,45.1,45.12,79674.0,45.37,45.37,45.1,45.12,79674.0
2022-11-11 14:20:00,45.12,45.31,45.11,45.27,64263.0,45.12,45.31,45.11,45.27,64263.0
2022-11-11 14:30:00,45.25,45.29,45.17,45.21,72047.0,45.25,45.29,45.17,45.21,72047.0
2022-11-11 14:40:00,45.2,45.21,45.09,45.11,50072.0,45.2,45.21,45.09,45.11,50072.0
2022-11-11 14:50:00,45.12,45.14,45.04,45.09,77523.0,45.12,45.14,45.04,45.09,77523.0
2022-11-11 15:00:00,45.1,45.1,44.88,44.91,90442.0,45.1,45.1,44.88,44.91,90442.0
2022-11-11 15:10:00,44.92,44.92,44.75,44.82,69642.0,44.92,44.92,44.75,44.82,69642.0
2022-11-11 15:20:00,44.83,44.83,44.7,44.71,113085.0,44.83,44.83,44.7,44.71,113085.0
2022-11-11 15:30:00,44.72,44.8,44.6,44.69,125025.0,44.72,44.8,44.6,44.69,125025.0
2022-11-11 15:40:00,44.69,44.8,44.65,44.79,173291.0,44.69,44.8,44.65,44.79,173291.0
2022-11-11 15:50:00,44.8,44.86,44.68,44.71,437529.0,44.8,44.86,44.68,44.71,437529.0
2022-11-14 09:30:00,44.13,44.89,44.09,44.57,362973.0,44.13,44.89,44.09,44.57,362973.0
2022-11-14 09:40:00,44.56,44.58,44.25,44.34,144694.0,44.56,44.58,44.25,44.34,144694.0
2022-11-14 09:50:00,44.34,44.71,44.14,44.65,157548.0,44.34,44.71,44.14,44.65,157548.0
2022-11-14 10:00:00,44.66,44.89,44.65,44.8,213941.0,44.66,44.89,44.65,44.8,213941.0
2022-11-14 10:10:00,44.82,44.85,44.61,44.65,103274.0,44.82,44.85,44.61,44.65,103274.0
2022-11-14 10:20:00,44.65,44.98,44.64,44.69,217695.0,44.65,44.98,44.64,44.69,217695.0
2022-11-14 10:30:00,44.69,44.78,44.6,44.64,113470.0,44.69,44.78,44.6,44.64,113470.0
2022-11-14 10:40:00,44.65,44.79,44.57,44.63,113392.0,44.65,44.79,44.57,44.63,113392.0
2022-11-14 10:50:00,44.63,44.66,44.5,44.59,97971.0,44.63,44.66,44.5,44.59,97971.0
2022-11-14 11:00:00,44.57,44.63,44.47,44.51,88352.0,44.57,44.63,44.47,44.51,88352.0
2022-11-14 11:10:00,44.51,44.51,44.25,44.31,105184.0,44.51,44.51,44.25,44.31,105184.0
2022-11-14 11:20:00,44.32,44.61,44.3,44.46,95602.0,44.32,44.61,44.3,44.46,95602.0
2022-11-14 11:30:00,44.43,44.57,44.35,44.48,88339.0,44.43,44.57,44.35,44.48,88339.0
2022-11-14 11:40:00,44.46,44.51,44.42,44.44,93313.0,44.46,44.51,44.42,44.44,93313.0
2022-11-14 11:50:00,44.43,44.45,44.3,44.34,59521.0,44.43,44.45,44.3,44.34,59521.0
2022-11-14 12:00:00,44.35,44.46,44.31,44.36,94025.0,44.35,44.46,44.31,44.36,94025.0
2022-11-14 12:10:00,44.35,44.35,44.28,44.33,65328.0,44.35,44.35,44.28,44.33,65328.0
2022-11-14 12:20:00,44.32,44.32,44.21,44.27,48850.0,44.32,44.32,44.21,44.27,48850.0
2022-11-14 12:30:00,44.27,44.36,44.21,44.35,47705.0,44.27,44.36,44.21,44.35,47705.0
2022-11-14 12:40:00,44.34,44.41,44.24,44.27,63383.0,44.34,44.41,44.24,44.27,63383.0
2022-11-14 12:50:00,44.27,44.32,44.19,44.19,64711.0,44.27,44.32,44.19,44.19,64711.0
2022-11-14 13:00:00,44.2,44.26,44.11,44.12,61338.0,44.2,44.26,44.11,44.12,61338.0
2022-11-14 13:10:00,44.12,44.36,44.12,44.36,108046.0,44.12,44.36,44.12,44.36,108046.0
2022-11-14 13:20:00,44.36,44.65,44.36,44.65,160704.0,44.36,44.65,44.36,44.65,160704.0
2022-11-14 13:30:00,44.64,44.77,44.63,44.7,127172.0,44.64,44.77,44.63,44.7,127172.0
2022-11-14 13:40:00,44.7,44.72,44.65,44.71,69879.0,44.7,44.72,44.65,44.71,69879.0
2022-11-14 13:50:00,44.7,44.8,44.61,44.64,98899.0,44.7,44.8,44.61,44.64,98899.0
2022-11-14 14:00:00,44.64,44.64,44.5,44.51,80785.0,44.64,44.64,44.5,44.51,80785.0
2022-11-14 14:10:00,44.51,44.6,44.49,44.58,66556.0,44.51,44.6,44.49,44.58,66556.0
2022-11-14 14:20:00,44.57,44.57,44.46,44.52,36025.0,44.57,44.57,44.46,44.52,36025.0
2022-11-14 14:30:00,44.53,44.53,44.45,44.48,40383.0,44.53,44.53,44.45,44.48,40383.0
2022-11-14 14:40:00,44.48,44.5,44.36,44.37,64842.0,44.48,44.5,44.36,44.37,64842.0
2022-11-14 14:50:00,44.37,44.41,44.34,44.36,24756.0,44.37,44.41,44.34,44.36,24756.0
2022-11-14 15:00:00,44.36,44.45,44.35,44.36,51631.0,44.36,44.45,44.35,44.36,51631.0
2022-11-14 15:10:00,44.35,44.35,44.16,44.2,149065.0,44.35,44.35,44.16,44.2,149065.0
2022-11-14 15:20:00,44.21,44.33,44.19,44.26,85431.0,44.21,44.33,44.19,44.26,85431.0
2022-11-14 15:30:00,44.26,44.32,44.21,44.27,214502.0,44.26,44.32,44.21,44.27,214502.0
2022-11-14 15:40:00,44.28,44.29,44.19,44.21,112858.0,44.28,44.29,44.19,44.21,112858.0
2022-11-14 15:50:00,44.22,44.25,44.0,44.03,448532.0,44.22,44.25,44.0,44.03,448532.0
2022-11-15 09:30:00,44.78,45.47,44.78,45.44,424217.0,44.78,45.47,44.78,45.44,424217.0
2022-11-15 09:40:00,45.46,45.57,45.01,45.19,249378.0,45.46,45.57,45.01,45.19,249378.0
2022-11-15 09:50:00,45.21,45.42,45.11,45.35,114696.0,45.21,45.42,45.11,45.35,114696.0
2022-11-15 10:00:00,45.36,45.48,45.24,45.27,134771.0,45.36,45.48,45.24,45.27,134771.0
2022-11-15 10:10:00,45.29,45.32,45.1,45.15,113232.0,45.29,45.32,45.1,45.15,113232.0
2022-11-15 10:20:00,45.13,45.43,45.1,45.43,103846.0,45.13,45.43,45.1,45.43,103846.0
2022-11-15 10:30:00,45.44,45.46,45.18,45.29,95946.0,45.44,45.46,45.18,45.29,95946.0
2022-11-15 10:40:00,45.28,45.32,45.09,45.15,96087.0,45.28,45.32,45.09,45.15,96087.0
2022-11-15 10:50:00,45.14,45.36,45.09,45.19,124914.0,45.14,45.36,45.09,45.19,124914.0
2022-11-15 11:00:00,45.19,45.29,45.11,45.24,62061.0,45.19,45.29,45.11,45.24,62061.0
2022-11-15 11:10:00,45.23,45.27,45.04,45.06,98783.0,45.23,45.27,45.04,45.06,98783.0
2022-11-15 11:20:00,45.06,45.11,44.94,44.97,96862.0,45.06,45.11,44.94,44.97,96862.0
2022-11-15 11:30:00,44.98,45.16,44.98,45.04,54114.0,44.98,45.16,44.98,45.04,54114.0
2022-11-15 11:40:00,45.06,45.08,44.87,44.9,49410.0,45.06,45.08,44.87,44.9,49410.0
2022-11-15 11:50:00,44.9,44.93,44.76,44.76,146944.0,44.9,44.93,44.76,44.76,146944.0
2022-11-15 12:00:00,44.76,44.8,44.55,44.71,175525.0,44.76,44.8,44.55,44.71,175525.0
2022-11-15 12:10:00,44.74,44.86,44.67,44.67,57762.0,44.74,44.86,44.67,44.67,57762.0
2022-11-15 12:20:00,44.67,44.74,44.61,44.62,40877.0,44.67,44.74,44.61,44.62,40877.0
2022-11-15 12:30:00,44.63,44.75,44.58,44.69,56468.0,44.63,44.75,44.58,44.69,56468.0
2022-11-15 12:40:00,44.69,44.73,44.47,44.6,99355.0,44.69,44.73,44.47,44.6,99355.0
2022-11-15 12:50:00,44.59,44.65,44.56,44.63,79255.0,44.59,44.65,44.56,44.63,79255.0
2022-11-15 13:00:00,44.64,44.7,44.56,44.56,82619.0,44.64,44.7,44.56,44.56,82619.0
2022-11-15 13:10:00,44.56,44.68,44.56,44.59,68614.0,44.56,44.68,44.56,44.59,68614.0
2022-11-15 13:20:00,44.59,44.6,43.98,44.09,356032.0,44.59,44.6,43.98,44.09,356032.0
2022-11-15 13:30:00,44.08,44.17,43.56,43.61,216503.0,44.08,44.17,43.56,43.61,216503.0
2022-11-15 13:40:00,43.61,43.75,43.41,43.67,217992.0,43.61,43.75,43.41,43.67,217992.0
2022-11-15 13:50:00,43.66,43.88,43.66,43.78,181764.0,43.66,43.88,43.66,43.78,181764.0
2022-11-15 14:00:00,43.79,43.82,43.51,43.69,159276.0,43.79,43.82,43.51,43.69,159276.0
2022-11-15 14:10:00,43.69,44.2,43.69,44.15,277179.0,43.69,44.2,43.69,44.15,277179.0
2022-11-15 14:20:00,44.18,44.38,44.14,44.21,153972.0,44.18,44.38,44.14,44.21,153972.0
2022-11-15 14:30:00,44.25,44.35,44.12,44.14,93183.0,44.25,44.35,44.12,44.14,93183.0
2022-11-15 14:40:00,44.14,44.23,44.03,44.03,69065.0,44.14,44.23,44.03,44.03,69065.0
2022-11-15 14:50:00,44.04,44.26,43.96,44.21,69502.0,44.04,44.26,43.96,44.21,69502.0
2022-11-15 15:00:00,44.2,44.24,44.05,44.13,107828.0,44.2,44.24,44.05,44.13,107828.0
2022-11-15 15:10:00,44.11,44.14,43.99,44.03,59156.0,44.11,44.14,43.99,44.03,59156.0
2022-11-15 15:20:00,44.02,44.06,43.95,44.0,55134.0,44.02,44.06,43.95,44.0,55134.0
2022-11-15 15:30:00,44.0,44.05,43.83,44.02,157056.0,44.0,44.05,43.83,44.02,157056.0
2022-11-15 15:40:00,44.02,44.12,44.01,44.07,180197.0,44.02,44.12,44.01,44.07,180197.0
2022-11-15 15:50:00,44.07,44.09,43.92,44.04,487396.0,44.07,44.09,43.92,44.04,487396.0
2022-11-16 09:30:00,43.5,43.66,43.13,43.65,313996.0,43.5,43.66,43.13,43.65,313996.0
2022-11-16 09:40:00,43.64,43.9,43.5,43.75,190114.0,43.64,43.9,43.5,43.75,190114.0
2022-11-16 09:50:00,43.75,43.85,43.55,43.7,166445.0,43.75,43.85,43.55,43.7,166445.0
2022-11-16 10:00:00,43.67,43.88,43.57,43.64,114090.0,43.67,43.88,43.57,43.64,114090.0
2022-11-16 10:10:00,43.64,43.93,43.63,43.65,163080.0,43.64,43.93,43.63,43.65,163080.0
2022-11-16 10:20:00,43.66,43.91,43.66,43.71,111648.0,43.66,43.91,43.66,43.71,111648.0
2022-11-16 10:30:00,43.71,43.84,43.63,43.64,56449.0,43.71,43.84,43.63,43.64,56449.0
2022-11-16 10:40:00,43.64,43.66,43.53,43.59,58427.0,43.64,43.66,43.53,43.59,58427.0
2022-11-16 10:50:00,43.57,43.58,43.22,43.28,133673.0,43.57,43.58,43.22,43.28,133673.0
2022-11-16 11:00:00,43.28,43.3,43.17,43.22,110126.0,43.28,43.3,43.17,43.22,110126.0
2022-11-16 11:10:00,43.21,43.22,43.07,43.19,82238.0,43.21,43.22,43.07,43.19,82238.0
2022-11-16 11:20:00,43.19,43.39,43.18,43.37,39075.0,43.19,43.39,43.18,43.37,39075.0
2022-11-16 11:30:00,43.4,43.47,43.25,43.28,62099.0,43.4,43.47,43.25,43.28,62099.0
2022-11-16 11:40:00,43.28,43.39,43.24,43.38,27574.0,43.28,43.39,43.24,43.38,27574.0
2022-11-16 11:50:00,43.39,43.39,43.2,43.3,46202.0,43.39,43.39,43.2,43.3,46202.0
2022-11-16 12:00:00,43.3,43.43,43.26,43.43,44517.0,43.3,43.43,43.26,43.43,44517.0
2022-11-16 12:10:00,43.42,43.42,43.21,43.22,37831.0,43.42,43.42,43.21,43.22,37831.0
2022-11-16 12:20:00,43.23,43.28,43.19,43.27,98703.0,43.23,43.28,43.19,43.27,98703.0
2022-11-16 12:30:00,43.27,43.4,43.24,43.39,37726.0,43.27,43.4,43.24,43.39,37726.0
2022-11-16 12:40:00,43.39,43.49,43.38,43.43,79082.0,43.39,43.49,43.38,43.43,79082.0
2022-11-16 12:50:00,43.43,43.47,43.32,43.41,75308.0,43.43,43.47,43.32,43.41,75308.0
2022-11-16 13:00:00,43.41,43.41,43.27,43.28,93824.0,43.41,43.41,43.27,43.28,93824.0
2022-11-16 13:10:00,43.29,43.42,43.27,43.4,53501.0,43.29,43.42,43.27,43.4,53501.0
2022-11-16 13:20:00,43.39,43.52,43.3,43.48,86531.0,43.39,43.52,43.3,43.48,86531.0
2022-11-16 13:30:00,43.49,43.54,43.26,43.36,85940.0,43.49,43.54,43.26,43.36,85940.0
2022-11-16 13:40:00,43.36,43.39,43.32,43.34,37243.0,43.36,43.39,43.32,43.34,37243.0
2022-11-16 13:50:00,43.34,43.37,43.26,43.27,26453.0,43.34,43.37,43.26,43.27,26453.0
2022-11-16 14:00:00,43.27,43.35,43.22,43.29,77445.0,43.27,43.35,43.22,43.29,77445.0
2022-11-16 14:10:00,43.3,43.31,43.24,43.27,28075.0,43.3,43.31,43.24,43.27,28075.0
2022-11-16 14:20:00,43.27,43.39,43.27,43.3,41753.0,43.27,43.39,43.27,43.3,41753.0
2022-11-16 14:30:00,43.31,43.33,43.17,43.3,65001.0,43.31,43.33,43.17,43.3,65001.0
2022-11-16 14:40:00,43.3,43.3,43.25,43.27,28834.0,43.3,43.3,43.25,43.27,28834.0
2022-11-16 14:50:00,43.27,43.34,43.25,43.34,39867.0,43.27,43.34,43.25,43.34,39867.0
2022-11-16 15:00:00,43.32,43.35,43.16,43.18,36641.0,43.32,43.35,43.16,43.18,36641.0
2022-11-16 15:10:00,43.19,43.23,43.11,43.15,58004.0,43.19,43.23,43.11,43.15,58004.0
2022-11-16 15:20:00,43.15,43.25,43.13,43.18,58747.0,43.15,43.25,43.13,43.18,58747.0
2022-11-16 15:30:00,43.18,43.24,43.15,43.2,75969.0,43.18,43.24,43.15,43.2,75969.0
2022-11-16 15:40:00,43.2,43.3,43.2,43.26,105802.0,43.2,43.3,43.2,43.26,105802.0
2022-11-16 15:50:00,43.27,43.34,43.25,43.29,402053.0,43.27,43.34,43.25,43.29,402053.0
2022-11-17 09:30:00,42.49,42.68,42.28,42.41,323880.0,42.49,42.68,42.28,42.41,323880.0
2022-11-17 09:40:00,42.44,42.8,42.41,42.69,148600.0,42.44,42.8,42.41,42.69,148600.0
2022-11-17 09:50:00,42.7,42.79,42.57,42.59,130692.0,42.7,42.79,42.57,42.59,130692.0
2022-11-17 10:00:00,42.59,42.65,42.47,42.52,97415.0,42.59,42.65,42.47,42.52,97415.0
2022-11-17 10:10:00,42.5,42.69,42.44,42.69,80279.0,42.5,42.69,42.44,42.69,80279.0
2022-11-17 10:20:00,42.69,42.79,42.61,42.77,61969.0,42.69,42.79,42.61,42.77,61969.0
2022-11-17 10:30:00,42.78,42.85,42.7,42.77,57475.0,42.78,42.85,42.7,42.77,57475.0
2022-11-17 10:40:00,42.76,42.85,42.64,42.68,64700.0,42.76,42.85,42.64,42.68,64700.0
2022-11-17 10:50:00,42.67,42.79,42.61,42.67,61334.0,42.67,42.79,42.61,42.67,61334.0
2022-11-17 11:00:00,42.67,42.79,42.66,42.7,21218.0,42.67,42.79,42.66,42.7,21218.0
2022-11-17 11:10:00,42.7,42.79,42.67,42.78,32860.0,42.7,42.79,42.67,42.78,32860.0
2022-11-17 11:20:00,42.77,42.81,42.7,42.77,66817.0,42.77,42.81,42.7,42.77,66817.0
2022-11-17 11:30:00,42.77,42.87,42.68,42.87,69441.0,42.77,42.87,42.68,42.87,69441.0
2022-11-17 11:40:00,42.87,42.91,42.78,42.79,54382.0,42.87,42.91,42.78,42.79,54382.0
2022-11-17 11:50:00,42.77,42.98,42.73,42.96,73643.0,42.77,42.98,42.73,42.96,73643.0
2022-11-17 12:00:00,42.97,43.05,42.95,43.03,53182.0,42.97,43.05,42.95,43.03,53182.0
2022-11-17 12:10:00,43.03,43.09,43.02,43.07,51973.0,43.03,43.09,43.02,43.07,51973.0
2022-11-17 12:20:00,43.07,43.14,43.05,43.12,50876.0,43.07,43.14,43.05,43.12,50876.0
2022-11-17 12:30:00,43.13,43.16,43.03,43.11,110420.0,43.13,43.16,43.03,43.11,110420.0
2022-11-17 12:40:00,43.12,43.14,43.01,43.09,31962.0,43.12,43.14,43.01,43.09,31962.0
2022-11-17 12:50:00,43.09,43.18,43.08,43.13,41599.0,43.09,43.18,43.08,43.13,41599.0
2022-11-17 13:00:00,43.13,43.35,43.12,43.3,82595.0,43.13,43.35,43.12,43.3,82595.0
2022-11-17 13:10:00,43.3,43.32,43.16,43.21,30836.0,43.3,43.32,43.16,43.21,30836.0
2022-11-17 13:20:00,43.21,43.27,43.18,43.18,15833.0,43.21,43.27,43.18,43.18,15833.0
2022-11-17 13:30:00,43.17,43.23,43.16,43.22,44319.0,43.17,43.23,43.16,43.22,44319.0
2022-11-17 13:40:00,43.21,43.25,43.09,43.09,140758.0,43.21,43.25,43.09,43.09,140758.0
2022-11-17 13:50:00,43.1,43.11,42.99,43.04,53147.0,43.1,43.11,42.99,43.04,53147.0
2022-11-17 14:00:00,43.05,43.09,42.98,42.99,51162.0,43.05,43.09,42.98,42.99,51162.0
2022-11-17 14:10:00,42.98,42.99,42.86,42.87,45943.0,42.98,42.99,42.86,42.87,45943.0
2022-11-17 14:20:00,42.88,42.94,42.83,42.93,32774.0,42.88,42.94,42.83,42.93,32774.0
2022-11-17 14:30:00,42.94,42.97,42.85,42.89,37504.0,42.94,42.97,42.85,42.89,37504.0
2022-11-17 14:40:00,42.9,43.03,42.87,43.0,70732.0,42.9,43.03,42.87,43.0,70732.0
2022-11-17 14:50:00,42.98,43.07,42.93,43.06,30568.0,42.98,43.07,42.93,43.06,30568.0
2022-11-17 15:00:00,43.06,43.2,43.06,43.14,73475.0,43.06,43.2,43.06,43.14,73475.0
2022-11-17 15:10:00,43.14,43.14,43.06,43.09,41896.0,43.14,43.14,43.06,43.09,41896.0
2022-11-17 15:20:00,43.09,43.14,43.04,43.08,52586.0,43.09,43.14,43.04,43.08,52586.0
2022-11-17 15:30:00,43.08,43.12,43.03,43.04,64201.0,43.08,43.12,43.03,43.04,64201.0
2022-11-17 15:40:00,43.05,43.25,43.04,43.25,102730.0,43.05,43.25,43.04,43.25,102730.0
2022-11-17 15:50:00,43.25,43.27,43.11,43.25,297001.0,43.25,43.27,43.11,43.25,297001.0
2022-11-18 09:30:00,43.94,44.81,43.71,44.39,470254.0,43.94,44.81,43.71,44.39,470254.0
2022-11-18 09:40:00,44.4,44.46,44.06,44.21,147384.0,44.4,44.46,44.06,44.21,147384.0
2022-11-18 09:50:00,44.2,44.2,43.85,43.9,104592.0,44.2,44.2,43.85,43.9,104592.0
2022-11-18 10:00:00,43.91,43.97,43.83,43.95,66756.0,43.91,43.97,43.83,43.95,66756.0
2022-11-18 10:10:00,43.97,44.14,43.95,44.05,99391.0,43.97,44.14,43.95,44.05,99391.0
2022-11-18 10:20:00,44.06,44.18,43.97,44.18,87639.0,44.06,44.18,43.97,44.18,87639.0
2022-11-18 10:30:00,44.17,44.31,44.15,44.17,138390.0,44.17,44.31,44.15,44.17,138390.0
2022-11-18 10:40:00,44.16,44.22,44.08,44.12,43858.0,44.16,44.22,44.08,44.12,43858.0
2022-11-18 10:50:00,44.13,44.13,43.95,44.06,42730.0,44.13,44.13,43.95,44.06,42730.0
2022-11-18 11:00:00,44.08,44.09,43.97,44.01,48129.0,44.08,44.09,43.97,44.01,48129.0
2022-11-18 11:10:00,44.02,44.06,43.98,44.01,35247.0,44.02,44.06,43.98,44.01,35247.0
2022-11-18 11:20:00,44.03,44.03,43.88,43.93,42076.0,44.03,44.03,43.88,43.93,42076.0
2022-11-18 11:30:00,43.93,43.98,43.89,43.89,25585.0,43.93,43.98,43.89,43.89,25585.0
2022-11-18 11:40:00,43.91,43.97,43.85,43.89,35264.0,43.91,43.97,43.85,43.89,35264.0
2022-11-18 11:50:00,43.9,43.99,43.88,43.94,58827.0,43.9,43.99,43.88,43.94,58827.0
2022-11-18 12:00:00,43.94,43.98,43.83,43.86,44314.0,43.94,43.98,43.83,43.86,44314.0
2022-11-18 12:10:00,43.85,43.9,43.64,43.65,58376.0,43.85,43.9,43.64,43.65,58376.0
2022-11-18 12:20:00,43.65,43.75,43.63,43.75,57188.0,43.65,43.75,43.63,43.75,57188.0
2022-11-18 12:30:00,43.75,43.78,43.68,43.78,45659.0,43.75,43.78,43.68,43.78,45659.0
2022-11-18 12:40:00,43.77,43.83,43.7,43.72,30972.0,43.77,43.83,43.7,43.72,30972.0
2022-11-18 12:50:00,43.72,43.76,43.63,43.69,31476.0,43.72,43.76,43.63,43.69,31476.0
2022-11-18 13:00:00,43.69,43.75,43.65,43.74,18980.0,43.69,43.75,43.65,43.74,18980.0
2022-11-18 13:10:00,43.75,43.75,43.65,43.66,27452.0,43.75,43.75,43.65,43.66,27452.0
2022-11-18 13:20:00,43.66,43.68,43.58,43.67,56125.0,43.66,43.68,43.58,43.67,56125.0
2022-11-18 13:30:00,43.68,43.69,43.53,43.55,42854.0,43.68,43.69,43.53,43.55,42854.0
2022-11-18 13:40:00,43.54,43.54,43.31,43.32,54658.0,43.54,43.54,43.31,43.32,54658.0
2022-11-18 13:50:00,43.32,43.39,43.28,43.36,66245.0,43.32,43.39,43.28,43.36,66245.0
2022-11-18 14:00:00,43.35,43.49,43.34,43.48,44457.0,43.35,43.49,43.34,43.48,44457.0
2022-11-18 14:10:00,43.48,43.5,43.41,43.42,43415.0,43.48,43.5,43.41,43.42,43415.0
2022-11-18 14:20:00,43.41,43.45,43.36,43.38,26078.0,43.41,43.45,43.36,43.38,26078.0
2022-11-18 14:30:00,43.38,43.43,43.32,43.39,66002.0,43.38,43.43,43.32,43.39,66002.0
2022-11-18 14:40:00,43.39,43.48,43.38,43.42,48896.0,43.39,43.48,43.38,43.42,48896.0
2022-11-18 14:50:00,43.41,43.47,43.4,43.46,40407.0,43.41,43.47,43.4,43.46,40407.0
2022-11-18 15:00:00,43.46,43.64,43.45,43.63,92897.0,43.46,43.64,43.45,43.63,92897.0
2022-11-18 15:10:00,43.64,43.66,43.55,43.62,68027.0,43.64,43.66,43.55,43.62,68027.0
2022-11-18 15:20:00,43.62,43.65,43.53,43.63,67644.0,43.62,43.65,43.53,43.63,67644.0
2022-11-18 15:30:00,43.63,43.68,43.55,43.68,77412.0,43.63,43.68,43.55,43.68,77412.0
2022-11-18 15:40:00,43.68,43.72,43.61,43.7,150234.0,43.68,43.72,43.61,43.7,150234.0
2022-11-18 15:50:00,43.7,43.84,43.6,43.82,586789.0,43.7,43.84,43.6,43.82,586789.0
2022-11-21 09:30:00,43.87,44.3,43.75,44.08,268750.0,43.87,44.3,43.75,44.08,268750.0
2022-11-21 09:40:00,44.07,44.08,43.8,43.93,173384.0,44.07,44.08,43.8,43.93,173384.0
2022-11-21 09:50:00,43.93,43.98,43.83,43.84,101972.0,43.93,43.98,43.83,43.84,101972.0
2022-11-21 10:00:00,43.84,44.05,43.83,43.88,121076.0,43.84,44.05,43.83,43.88,121076.0
2022-11-21 10:10:00,43.88,43.99,43.78,43.8,136788.0,43.88,43.99,43.78,43.8,136788.0
2022-11-21 10:20:00,43.8,43.81,43.5,43.55,105477.0,43.8,43.81,43.5,43.55,105477.0
2022-11-21 10:30:00,43.55,43.65,43.5,43.57,99498.0,43.55,43.65,43.5,43.57,99498.0
2022-11-21 10:40:00,43.57,43.64,43.46,43.58,98837.0,43.57,43.64,43.46,43.58,98837.0
2022-11-21 10:50:00,43.59,43.75,43.54,43.74,75083.0,43.59,43.75,43.54,43.74,75083.0
2022-11-21 11:00:00,43.75,43.76,43.62,43.64,43033.0,43.75,43.76,43.62,43.64,43033.0
2022-11-21 11:10:00,43.63,43.73,43.51,43.69,50372.0,43.63,43.73,43.51,43.69,50372.0
2022-11-21 11:20:00,43.7,43.78,43.63,43.66,36276.0,43.7,43.78,43.63,43.66,36276.0
2022-11-21 11:30:00,43.67,43.74,43.66,43.69,41158.0,43.67,43.74,43.66,43.69,41158.0
2022-11-21 11:40:00,43.7,43.8,43.66,43.77,41575.0,43.7,43.8,43.66,43.77,41575.0
2022-11-21 11:50:00,43.76,43.78,43.58,43.65,55338.0,43.76,43.78,43.58,43.65,55338.0
2022-11-21 12:00:00,43.67,43.69,43.49,43.61,73983.0,43.67,43.69,43.49,43.61,73983.0
2022-11-21 12:10:00,43.61,43.73,43.6,43.62,36150.0,43.61,43.73,43.6,43.62,36150.0
2022-11-21 12:20:00,43.6,43.64,43.56,43.61,27752.0,43.6,43.64,43.56,43.61,27752.0
2022-11-21 12:30:00,43.61,43.71,43.59,43.66,49859.0,43.61,43.71,43.59,43.66,49859.0
2022-11-21 12:40:00,43.68,43.75,43.65,43.67,63876.0,43.68,43.75,43.65,43.67,63876.0
2022-11-21 12:50:00,43.66,43.69,43.55,43.57,57892.0,43.66,43.69,43.55,43.57,57892.0
2022-11-21 13:00:00,43.58,43.58,43.52,43.54,54410.0,43.58,43.58,43.52,43.54,54410.0
2022-11-21 13:10:00,43.55,43.64,43.54,43.59,33979.0,43.55,43.64,43.54,43.59,33979.0
2022-11-21 13:20:00,43.59,43.6,43.44,43.45,56598.0,43.59,43.6,43.44,43.45,56598.0
2022-11-21 13:30:00,43.45,43.51,43.39,43.47,65679.0,43.45,43.51,43.39,43.47,65679.0
2022-11-21 13:40:00,43.47,43.47,43.38,43.4,70495.0,43.47,43.47,43.38,43.4,70495.0
2022-11-21 13:50:00,43.4,43.41,43.33,43.34,89264.0,43.4,43.41,43.33,43.34,89264.0
2022-11-21 14:00:00,43.34,43.37,43.31,43.34,83912.0,43.34,43.37,43.31,43.34,83912.0
2022-11-21 14:10:00,43.34,43.37,43.3,43.34,34987.0,43.34,43.37,43.3,43.34,34987.0
2022-11-21 14:20:00,43.35,43.36,43.25,43.3,59730.0,43.35,43.36,43.25,43.3,59730.0
2022-11-21 14:30:00,43.29,43.36,43.27,43.35,42281.0,43.29,43.36,43.27,43.35,42281.0
2022-11-21 14:40:00,43.34,43.38,43.33,43.37,47429.0,43.34,43.38,43.33,43.37,47429.0
2022-11-21 14:50:00,43.37,43.44,43.35,43.4,30588.0,43.37,43.44,43.35,43.4,30588.0
2022-11-21 15:00:00,43.41,43.45,43.33,43.34,42561.0,43.41,43.45,43.33,43.34,42561.0
2022-11-21 15:10:00,43.34,43.37,43.29,43.34,40277.0,43.34,43.37,43.29,43.34,40277.0
2022-11-21 15:20:00,43.33,43.34,43.22,43.32,56883.0,43.33,43.34,43.22,43.32,56883.0
2022-11-21 15:30:00,43.32,43.36,43.29,43.33,60697.0,43.32,43.36,43.29,43.33,60697.0
2022-11-21 15:40:00,43.33,43.35,43.26,43.33,84113.0,43.33,43.35,43.26,43.33,84113.0
2022-11-21 15:50:00,43.33,43.46,43.33,43.43,282968.0,43.33,43.46,43.33,43.43,282968.0
2022-11-22 09:30:00,43.56,43.62,42.83,42.9,180703.0,43.56,43.62,42.83,42.9,180703.0
2022-11-22 09:40:00,42.91,43.27,42.87,43.22,115800.0,42.91,43.27,42.87,43.22,115800.0
2022-11-22 09:50:00,43.21,43.57,43.18,43.52,89706.0,43.21,43.57,43.18,43.52,89706.0
2022-11-22 10:00:00,43.52,43.75,43.52,43.63,116534.0,43.52,43.75,43.52,43.63,116534.0
2022-11-22 10:10:00,43.65,43.84,43.62,43.77,63132.0,43.65,43.84,43.62,43.77,63132.0
2022-11-22 10:20:00,43.77,43.85,43.7,43.82,55651.0,43.77,43.85,43.7,43.82,55651.0
2022-11-22 10:30:00,43.82,43.91,43.73,43.76,73598.0,43.82,43.91,43.73,43.76,73598.0
2022-11-22 10:40:00,43.75,43.79,43.67,43.77,85383.0,43.75,43.79,43.67,43.77,85383.0
2022-11-22 10:50:00,43.78,43.8,43.65,43.65,39671.0,43.78,43.8,43.65,43.65,39671.0
2022-11-22 11:00:00,43.66,43.67,43.56,43.6,37983.0,43.66,43.67,43.56,43.6,37983.0
2022-11-22 11:10:00,43.61,43.71,43.57,43.71,42898.0,43.61,43.71,43.57,43.71,42898.0
2022-11-22 11:20:00,43.7,43.79,43.61,43.71,49009.0,43.7,43.79,43.61,43.71,49009.0
2022-11-22 11:30:00,43.7,43.74,43.57,43.69,41622.0,43.7,43.74,43.57,43.69,41622.0
2022-11-22 11:40:00,43.69,43.75,43.62,43.63,17825.0,43.69,43.75,43.62,43.63,17825.0
2022-11-22 11:50:00,43.62,43.63,43.55,43.59,27276.0,43.62,43.63,43.55,43.59,27276.0
2022-11-22 12:00:00,43.6,43.67,43.6,43.65,20467.0,43.6,43.67,43.6,43.65,20467.0
2022-11-22 12:10:00,43.66,43.69,43.6,43.65,15882.0,43.66,43.69,43.6,43.65,15882.0
2022-11-22 12:20:00,43.65,43.67,43.48,43.52,26383.0,43.65,43.67,43.48,43.52,26383.0
2022-11-22 12:30:00,43.53,43.56,43.49,43.5,26756.0,43.53,43.56,43.49,43.5,26756.0
2022-11-22 12:40:00,43.5,43.52,43.45,43.47,22991.0,43.5,43.52,43.45,43.47,22991.0
2022-11-22 12:50:00,43.47,43.51,43.43,43.47,21754.0,43.47,43.51,43.43,43.47,21754.0
2022-11-22 13:00:00,43.47,43.56,43.44,43.54,26960.0,43.47,43.56,43.44,43.54,26960.0
2022-11-22 13:10:00,43.55,43.58,43.48,43.52,23765.0,43.55,43.58,43.48,43.52,23765.0
2022-11-22 13:20:00,43.53,43.56,43.52,43.54,21203.0,43.53,43.56,43.52,43.54,21203.0
2022-11-22 13:30:00,43.54,43.55,43.42,43.46,43399.0,43.54,43.55,43.42,43.46,43399.0
2022-11-22 13:40:00,43.46,43.5,43.45,43.45,31399.0,43.46,43.5,43.45,43.45,31399.0
2022-11-22 13:50:00,43.47,43.54,43.46,43.49,31030.0,43.47,43.54,43.46,43.49,31030.0
2022-11-22 14:00:00,43.49,43.54,43.47,43.53,22907.0,43.49,43.54,43.47,43.53,22907.0
2022-11-22 14:10:00,43.54,43.54,43.45,43.52,25769.0,43.54,43.54,43.45,43.52,25769.0
2022-11-22 14:20:00,43.52,43.52,43.45,43.5,39937.0,43.52,43.52,43.45,43.5,39937.0
2022-11-22 14:30:00,43.5,43.5,43.43,43.46,28213.0,43.5,43.5,43.43,43.46,28213.0
2022-11-22 14:40:00,43.45,43.47,43.42,43.45,23435.0,43.45,43.47,43.42,43.45,23435.0
2022-11-22 14:50:00,43.44,43.45,43.39,43.43,29482.0,43.44,43.45,43.39,43.43,29482.0
2022-11-22 15:00:00,43.43,43.52,43.42,43.49,52307.0,43.43,43.52,43.42,43.49,52307.0
2022-11-22 15:10:00,43.48,43.49,43.4,43.43,38649.0,43.48,43.49,43.4,43.43,38649.0
2022-11-22 15:20:00,43.43,43.46,43.35,43.39,66599.0,43.43,43.46,43.35,43.39,66599.0
2022-11-22 15:30:00,43.38,43.42,43.36,43.4,53131.0,43.38,43.42,43.36,43.4,53131.0
2022-11-22 15:40:00,43.39,43.39,43.3,43.31,93721.0,43.39,43.39,43.3,43.31,93721.0
2022-11-22 15:50:00,43.32,43.45,43.31,43.44,325072.0,43.32,43.45,43.31,43.44,325072.0
2022-11-23 09:30:00,43.53,43.64,43.16,43.17,125454.0,43.53,43.64,43.16,43.17,125454.0
2022-11-23 09:40:00,43.18,43.58,43.16,43.45,109409.0,43.18,43.58,43.16,43.45,109409.0
2022-11-23 09:50:00,43.44,43.49,43.36,43.42,46008.0,43.44,43.49,43.36,43.42,46008.0
2022-11-23 10:00:00,43.42,43.68,43.42,43.57,79566.0,43.42,43.68,43.42,43.57,79566.0
2022-11-23 10:10:00,43.58,43.74,43.48,43.59,109247.0,43.58,43.74,43.48,43.59,109247.0
2022-11-23 10:20:00,43.59,43.76,43.56,43.76,76050.0,43.59,43.76,43.56,43.76,76050.0
2022-11-23 10:30:00,43.77,44.02,43.77,43.89,157327.0,43.77,44.02,43.77,43.89,157327.0
2022-11-23 10:40:00,43.9,43.97,43.85,43.96,88346.0,43.9,43.97,43.85,43.96,88346.0
2022-11-23 10:50:00,43.96,43.97,43.89,43.91,85026.0,43.96,43.97,43.89,43.91,85026.0
2022-11-23 11:00:00,43.92,43.97,43.82,43.88,78436.0,43.92,43.97,43.82,43.88,78436.0
2022-11-23 11:10:00,43.88,43.9,43.79,43.8,32839.0,43.88,43.9,43.79,43.8,32839.0
2022-11-23 11:20:00,43.81,43.9,43.78,43.79,58362.0,43.81,43.9,43.78,43.79,58362.0
2022-11-23 11:30:00,43.8,43.83,43.73,43.8,43833.0,43.8,43.83,43.73,43.8,43833.0
2022-11-23 11:40:00,43.8,43.82,43.68,43.7,33895.0,43.8,43.82,43.68,43.7,33895.0
2022-11-23 11:50:00,43.68,43.76,43.6,43.71,77131.0,43.68,43.76,43.6,43.71,77131.0
2022-11-23 12:00:00,43.7,43.74,43.65,43.7,61629.0,43.7,43.74,43.65,43.7,61629.0
2022-11-23 12:10:00,43.69,43.8,43.65,43.79,39168.0,43.69,43.8,43.65,43.79,39168.0
2022-11-23 12:20:00,43.77,43.8,43.68,43.7,32505.0,43.77,43.8,43.68,43.7,32505.0
2022-11-23 12:30:00,43.7,43.73,43.63,43.68,67517.0,43.7,43.73,43.63,43.68,67517.0
2022-11-23 12:40:00,43.67,43.68,43.58,43.62,31311.0,43.67,43.68,43.58,43.62,31311.0
2022-11-23 12:50:00,43.63,43.64,43.47,43.5,40697.0,43.63,43.64,43.47,43.5,40697.0
2022-11-23 13:00:00,43.5,43.55,43.45,43.55,38876.0,43.5,43.55,43.45,43.55,38876.0
2022-11-23 13:10:00,43.55,43.55,43.49,43.52,27791.0,43.55,43.55,43.49,43.52,27791.0
2022-11-23 13:20:00,43.51,43.58,43.47,43.58,37361.0,43.51,43.58,43.47,43.58,37361.0
2022-11-23 13:30:00,43.58,43.61,43.55,43.56,63566.0,43.58,43.61,43.55,43.56,63566.0
2022-11-23 13:40:00,43.57,43.63,43.54,43.62,35944.0,43.57,43.63,43.54,43.62,35944.0
2022-11-23 13:50:00,43.62,43.62,43.48,43.54,26510.0,43.62,43.62,43.48,43.54,26510.0
2022-11-23 14:00:00,43.54,43.77,43.45,43.7,95723.0,43.54,43.77,43.45,43.7,95723.0
2022-11-23 14:10:00,43.73,43.79,43.64,43.76,44942.0,43.73,43.79,43.64,43.76,44942.0
2022-11-23 14:20:00,43.77,43.9,43.76,43.79,77621.0,43.77,43.9,43.76,43.79,77621.0
2022-11-23 14:30:00,43.79,43.79,43.64,43.65,43133.0,43.79,43.79,43.64,43.65,43133.0
2022-11-23 14:40:00,43.65,43.71,43.63,43.71,28002.0,43.65,43.71,43.63,43.71,28002.0
2022-11-23 14:50:00,43.7,43.73,43.63,43.64,31872.0,43.7,43.73,43.63,43.64,31872.0
2022-11-23 15:00:00,43.65,43.73,43.62,43.73,25303.0,43.65,43.73,43.62,43.73,25303.0
2022-11-23 15:10:00,43.72,43.83,43.7,43.81,48947.0,43.72,43.83,43.7,43.81,48947.0
2022-11-23 15:20:00,43.81,43.81,43.75,43.79,27317.0,43.81,43.81,43.75,43.79,27317.0
2022-11-23 15:30:00,43.79,43.79,43.71,43.79,73825.0,43.79,43.79,43.71,43.79,73825.0
2022-11-23 15:40:00,43.79,43.79,43.73,43.75,95951.0,43.79,43.79,43.73,43.75,95951.0
2022-11-23 15:50:00,43.75,43.83,43.68,43.7,381754.0,43.75,43.83,43.68,43.7,381754.0
2022-11-25 09:30:00,43.6,44.04,43.54,43.93,178019.0,43.6,44.04,43.54,43.93,178019.0
2022-11-25 09:40:00,43.93,44.02,43.86,43.94,94513.0,43.93,44.02,43.86,43.94,94513.0
2022-11-25 09:50:00,43.94,44.01,43.88,43.94,68184.0,43.94,44.01,43.88,43.94,68184.0
2022-11-25 10:00:00,43.95,44.13,43.93,44.12,109011.0,43.95,44.13,43.93,44.12,109011.0
2022-11-25 10:10:00,44.12,44.14,44.01,44.13,68244.0,44.12,44.14,44.01,44.13,68244.0
2022-11-25 10:20:00,44.13,44.23,44.06,44.2,74200.0,44.13,44.23,44.06,44.2,74200.0
2022-11-25 10:30:00,44.2,44.37,44.18,44.28,99722.0,44.2,44.37,44.18,44.28,99722.0
2022-11-25 10:40:00,44.28,44.48,44.27,44.45,126767.0,44.28,44.48,44.27,44.45,126767.0
2022-11-25 10:50:00,44.45,44.47,44.38,44.43,54985.0,44.45,44.47,44.38,44.43,54985.0
2022-11-25 11:00:00,44.43,44.52,44.42,44.51,60826.0,44.43,44.52,44.42,44.51,60826.0
2022-11-25 11:10:00,44.51,44.55,44.43,44.51,115175.0,44.51,44.55,44.43,44.51,115175.0
2022-11-25 11:20:00,44.5,44.58,44.47,44.5,180825.0,44.5,44.58,44.47,44.5,180825.0
2022-11-25 11:30:00,44.52,44.6,44.47,44.57,87805.0,44.52,44.6,44.47,44.57,87805.0
2022-11-25 11:40:00,44.57,44.59,44.49,44.51,40058.0,44.57,44.59,44.49,44.51,40058.0
2022-11-25 11:50:00,44.53,44.55,44.46,44.48,42759.0,44.53,44.55,44.46,44.48,42759.0
2022-11-25 12:00:00,44.47,44.51,44.44,44.45,41007.0,44.47,44.51,44.44,44.45,41007.0
2022-11-25 12:10:00,44.46,44.49,44.41,44.45,37397.0,44.46,44.49,44.41,44.45,37397.0
2022-11-25 12:20:00,44.46,44.48,44.42,44.46,21683.0,44.46,44.48,44.42,44.46,21683.0
2022-11-25 12:30:00,44.46,44.46,44.3,44.39,82431.0,44.46,44.46,44.3,44.39,82431.0
2022-11-25 12:40:00,44.39,44.4,44.21,44.22,89954.0,44.39,44.4,44.21,44.22,89954.0
2022-11-25 12:50:00,44.22,44.42,44.2,44.4,215696.0,44.22,44.42,44.2,44.4,215696.0
2022-11-28 09:30:00,43.93,43.96,43.6,43.82,258303.0,43.93,43.96,43.6,43.82,258303.0
2022-11-28 09:40:00,43.8,43.94,43.66,43.75,143334.0,43.8,43.94,43.66,43.75,143334.0
2022-11-28 09:50:00,43.76,43.77,43.39,43.44,206675.0,43.76,43.77,43.39,43.44,206675.0
2022-11-28 10:00:00,43.44,43.72,43.42,43.71,123142.0,43.44,43.72,43.42,43.71,123142.0
2022-11-28 10:10:00,43.72,43.83,43.6,43.83,92195.0,43.72,43.83,43.6,43.83,92195.0
2022-11-28 10:20:00,43.82,43.87,43.64,43.71,98176.0,43.82,43.87,43.64,43.71,98176.0
2022-11-28 10:30:00,43.72,43.8,43.64,43.77,126067.0,43.72,43.8,43.64,43.77,126067.0
2022-11-28 10:40:00,43.79,43.9,43.77,43.9,75001.0,43.79,43.9,43.77,43.9,75001.0
2022-11-28 10:50:00,43.89,43.89,43.62,43.65,104579.0,43.89,43.89,43.62,43.65,104579.0
2022-11-28 11:00:00,43.65,43.72,43.62,43.67,42967.0,43.65,43.72,43.62,43.67,42967.0
2022-11-28 11:10:00,43.68,43.68,43.57,43.62,55905.0,43.68,43.68,43.57,43.62,55905.0
2022-11-28 11:20:00,43.62,43.64,43.58,43.62,61485.0,43.62,43.64,43.58,43.62,61485.0
2022-11-28 11:30:00,43.63,43.74,43.63,43.68,58221.0,43.63,43.74,43.63,43.68,58221.0
2022-11-28 11:40:00,43.68,43.68,43.56,43.59,35942.0,43.68,43.68,43.56,43.59,35942.0
2022-11-28 11:50:00,43.59,43.68,43.57,43.66,45016.0,43.59,43.68,43.57,43.66,45016.0
2022-11-28 12:00:00,43.66,43.7,43.48,43.52,81291.0,43.66,43.7,43.48,43.52,81291.0
2022-11-28 12:10:00,43.51,43.53,43.46,43.49,31002.0,43.51,43.53,43.46,43.49,31002.0
2022-11-28 12:20:00,43.49,43.51,43.44,43.5,30213.0,43.49,43.51,43.44,43.5,30213.0
2022-11-28 12:30:00,43.51,43.64,43.5,43.57,31914.0,43.51,43.64,43.5,43.57,31914.0
2022-11-28 12:40:00,43.58,43.65,43.57,43.63,32493.0,43.58,43.65,43.57,43.63,32493.0
2022-11-28 12:50:00,43.64,43.65,43.45,43.47,46973.0,43.64,43.65,43.45,43.47,46973.0
2022-11-28 13:00:00,43.47,43.51,43.45,43.46,42092.0,43.47,43.51,43.45,43.46,42092.0
2022-11-28 13:10:00,43.47,43.54,43.46,43.51,28239.0,43.47,43.54,43.46,43.51,28239.0
2022-11-28 13:20:00,43.51,43.55,43.48,43.5,28888.0,43.51,43.55,43.48,43.5,28888.0
2022-11-28 13:30:00,43.5,43.51,43.43,43.51,31518.0,43.5,43.51,43.43,43.51,31518.0
2022-11-28 13:40:00,43.54,43.55,43.44,43.44,21578.0,43.54,43.55,43.44,43.44,21578.0
2022-11-28 13:50:00,43.46,43.47,43.36,43.38,41270.0,43.46,43.47,43.36,43.38,41270.0
2022-11-28 14:00:00,43.38,43.4,43.35,43.37,26448.0,43.38,43.4,43.35,43.37,26448.0
2022-11-28 14:10:00,43.37,43.42,43.35,43.37,32110.0,43.37,43.42,43.35,43.37,32110.0
2022-11-28 14:20:00,43.38,43.38,43.31,43.34,25181.0,43.38,43.38,43.31,43.34,25181.0
2022-11-28 14:30:00,43.34,43.38,43.33,43.37,16564.0,43.34,43.38,43.33,43.37,16564.0
2022-11-28 14:40:00,43.37,43.37,43.29,43.32,43014.0,43.37,43.37,43.29,43.32,43014.0
2022-11-28 14:50:00,43.31,43.33,43.26,43.27,27520.0,43.31,43.33,43.26,43.27,27520.0
2022-11-28 15:00:00,43.27,43.31,43.2,43.21,43477.0,43.27,43.31,43.2,43.21,43477.0
2022-11-28 15:10:00,43.22,43.29,43.15,43.29,97773.0,43.22,43.29,43.15,43.29,97773.0
2022-11-28 15:20:00,43.29,43.3,43.17,43.18,120224.0,43.29,43.3,43.17,43.18,120224.0
2022-11-28 15:30:00,43.18,43.2,43.12,43.16,81274.0,43.18,43.2,43.12,43.16,81274.0
2022-11-28 15:40:00,43.16,43.21,43.07,43.07,109304.0,43.16,43.21,43.07,43.07,109304.0
2022-11-28 15:50:00,43.07,43.16,42.99,43.01,982402.0,43.07,43.16,42.99,43.01,982402.0
2022-11-29 09:30:00,42.98,43.34,42.98,43.16,157419.0,42.98,43.34,42.98,43.16,157419.0
2022-11-29 09:40:00,43.15,43.25,43.03,43.12,65351.0,43.15,43.25,43.03,43.12,65351.0
2022-11-29 09:50:00,43.12,43.3,43.1,43.29,78895.0,43.12,43.3,43.1,43.29,78895.0
2022-11-29 10:00:00,43.29,43.29,43.15,43.2,50066.0,43.29,43.29,43.15,43.2,50066.0
2022-11-29 10:10:00,43.21,43.23,43.12,43.18,55635.0,43.21,43.23,43.12,43.18,55635.0
2022-11-29 10:20:00,43.19,43.36,43.16,43.35,65737.0,43.19,43.36,43.16,43.35,65737.0
2022-11-29 10:30:00,43.35,43.41,43.26,43.27,84586.0,43.35,43.41,43.26,43.27,84586.0
2022-11-29 10:40:00,43.28,43.31,43.2,43.28,49230.0,43.28,43.31,43.2,43.28,49230.0
2022-11-29 10:50:00,43.26,43.36,43.14,43.31,66446.0,43.26,43.36,43.14,43.31,66446.0
2022-11-29 11:00:00,43.31,43.36,43.04,43.04,83507.0,43.31,43.36,43.04,43.04,83507.0
2022-11-29 11:10:00,43.04,43.12,43.01,43.02,60576.0,43.04,43.12,43.01,43.02,60576.0
2022-11-29 11:20:00,43.01,43.1,42.96,43.05,61564.0,43.01,43.1,42.96,43.05,61564.0
2022-11-29 11:30:00,43.05,43.1,43.04,43.09,31059.0,43.05,43.1,43.04,43.09,31059.0
2022-11-29 11:40:00,43.09,43.09,43.01,43.08,33106.0,43.09,43.09,43.01,43.08,33106.0
2022-11-29 11:50:00,43.09,43.27,43.08,43.27,30545.0,43.09,43.27,43.08,43.27,30545.0
2022-11-29 12:00:00,43.27,43.34,43.23,43.33,39900.0,43.27,43.34,43.23,43.33,39900.0
2022-11-29 12:10:00,43.34,43.34,43.23,43.27,46523.0,43.34,43.34,43.23,43.27,46523.0
2022-11-29 12:20:00,43.28,43.29,43.19,43.23,42458.0,43.28,43.29,43.19,43.23,42458.0
2022-11-29 12:30:00,43.23,43.31,43.22,43.31,19800.0,43.23,43.31,43.22,43.31,19800.0
2022-11-29 12:40:00,43.32,43.33,43.24,43.27,29957.0,43.32,43.33,43.24,43.27,29957.0
2022-11-29 12:50:00,43.27,43.38,43.26,43.33,38185.0,43.27,43.38,43.26,43.33,38185.0
2022-11-29 13:00:00,43.34,43.36,43.28,43.32,29018.0,43.34,43.36,43.28,43.32,29018.0
2022-11-29 13:10:00,43.33,43.39,43.24,43.29,41269.0,43.33,43.39,43.24,43.29,41269.0
2022-11-29 13:20:00,43.27,43.31,43.21,43.26,36769.0,43.27,43.31,43.21,43.26,36769.0
2022-11-29 13:30:00,43.26,43.35,43.26,43.33,23126.0,43.26,43.35,43.26,43.33,23126.0
2022-11-29 13:40:00,43.34,43.44,43.32,43.44,55718.0,43.34,43.44,43.32,43.44,55718.0
2022-11-29 13:50:00,43.44,43.46,43.39,43.4,50322.0,43.44,43.46,43.39,43.4,50322.0
2022-11-29 14:00:00,43.41,43.56,43.41,43.55,65258.0,43.41,43.56,43.41,43.55,65258.0
2022-11-29 14:10:00,43.55,43.66,43.54,43.59,70595.0,43.55,43.66,43.54,43.59,70595.0
2022-11-29 14:20:00,43.59,43.61,43.51,43.54,51687.0,43.59,43.61,43.51,43.54,51687.0
2022-11-29 14:30:00,43.54,43.58,43.5,43.54,44881.0,43.54,43.58,43.5,43.54,44881.0
2022-11-29 14:40:00,43.54,43.61,43.53,43.61,46369.0,43.54,43.61,43.53,43.61,46369.0
2022-11-29 14:50:00,43.61,43.68,43.6,43.68,51518.0,43.61,43.68,43.6,43.68,51518.0
2022-11-29 15:00:00,43.68,43.78,43.67,43.77,130150.0,43.68,43.78,43.67,43.77,130150.0
2022-11-29 15:10:00,43.76,43.78,43.7,43.75,70725.0,43.76,43.78,43.7,43.75,70725.0
2022-11-29 15:20:00,43.75,43.81,43.7,43.75,120197.0,43.75,43.81,43.7,43.75,120197.0
2022-11-29 15:30:00,43.76,43.84,43.7,43.75,355576.0,43.76,43.84,43.7,43.75,355576.0
2022-11-29 15:40:00,43.75,43.8,43.65,43.7,176734.0,43.75,43.8,43.65,43.7,176734.0
2022-11-29 15:50:00,43.7,43.77,43.65,43.68,416217.0,43.7,43.77,43.65,43.68,416217.0
2022-11-30 09:30:00,43.66,43.87,43.47,43.5,127513.0,43.66,43.87,43.47,43.5,127513.0
2022-11-30 09:40:00,43.5,43.53,43.31,43.32,81111.0,43.5,43.53,43.31,43.32,81111.0
2022-11-30 09:50:00,43.32,43.39,43.14,43.14,88591.0,43.32,43.39,43.14,43.14,88591.0
2022-11-30 10:00:00,43.13,43.34,43.08,43.24,115978.0,43.13,43.34,43.08,43.24,115978.0
2022-11-30 10:10:00,43.25,43.39,43.24,43.3,53740.0,43.25,43.39,43.24,43.3,53740.0
2022-11-30 10:20:00,43.3,43.31,43.17,43.22,33339.0,43.3,43.31,43.17,43.22,33339.0
2022-11-30 10:30:00,43.22,43.37,43.15,43.37,107432.0,43.22,43.37,43.15,43.37,107432.0
2022-11-30 10:40:00,43.37,43.45,43.32,43.33,65513.0,43.37,43.45,43.32,43.33,65513.0
2022-11-30 10:50:00,43.32,43.34,43.25,43.3,41831.0,43.32,43.34,43.25,43.3,41831.0
2022-11-30 11:00:00,43.31,43.38,43.24,43.38,29053.0,43.31,43.38,43.24,43.38,29053.0
2022-11-30 11:10:00,43.37,43.47,43.35,43.45,62035.0,43.37,43.47,43.35,43.45,62035.0
2022-11-30 11:20:00,43.46,43.56,43.42,43.46,55008.0,43.46,43.56,43.42,43.46,55008.0
2022-11-30 11:30:00,43.47,43.52,43.42,43.47,32668.0,43.47,43.52,43.42,43.47,32668.0
2022-11-30 11:40:00,43.48,43.54,43.48,43.54,15581.0,43.48,43.54,43.48,43.54,15581.0
2022-11-30 11:50:00,43.53,43.54,43.44,43.54,23256.0,43.53,43.54,43.44,43.54,23256.0
2022-11-30 12:00:00,43.54,43.62,43.53,43.59,61961.0,43.54,43.62,43.53,43.59,61961.0
2022-11-30 12:10:00,43.59,43.6,43.38,43.41,28616.0,43.59,43.6,43.38,43.41,28616.0
2022-11-30 12:20:00,43.4,43.45,43.33,43.4,44426.0,43.4,43.45,43.33,43.4,44426.0
2022-11-30 12:30:00,43.4,43.51,43.4,43.42,120020.0,43.4,43.51,43.4,43.42,120020.0
2022-11-30 12:40:00,43.41,43.54,43.39,43.52,18046.0,43.41,43.54,43.39,43.52,18046.0
2022-11-30 12:50:00,43.53,43.57,43.39,43.42,47894.0,43.53,43.57,43.39,43.42,47894.0
2022-11-30 13:00:00,43.41,43.46,43.4,43.44,33415.0,43.41,43.46,43.4,43.44,33415.0
2022-11-30 13:10:00,43.44,43.45,43.34,43.35,21004.0,43.44,43.45,43.34,43.35,21004.0
2022-11-30 13:20:00,43.35,43.39,43.32,43.36,29598.0,43.35,43.39,43.32,43.36,29598.0
2022-11-30 13:30:00,43.36,43.82,43.29,43.74,167875.0,43.36,43.82,43.29,43.74,167875.0
2022-11-30 13:40:00,43.75,43.81,43.56,43.63,72626.0,43.75,43.81,43.56,43.63,72626.0
2022-11-30 13:50:00,43.63,43.9,43.56,43.86,40199.0,43.63,43.9,43.56,43.86,40199.0
2022-11-30 14:00:00,43.87,44.06,43.86,43.93,149903.0,43.87,44.06,43.86,43.93,149903.0
2022-11-30 14:10:00,43.92,44.09,43.88,44.07,65698.0,43.92,44.09,43.88,44.07,65698.0
2022-11-30 14:20:00,44.07,44.1,43.93,43.98,91633.0,44.07,44.1,43.93,43.98,91633.0
2022-11-30 14:30:00,43.95,43.98,43.81,43.83,74207.0,43.95,43.98,43.81,43.83,74207.0
2022-11-30 14:40:00,43.83,43.87,43.72,43.8,76841.0,43.83,43.87,43.72,43.8,76841.0
2022-11-30 14:50:00,43.81,43.9,43.76,43.8,118002.0,43.81,43.9,43.76,43.8,118002.0
2022-11-30 15:00:00,43.8,43.96,43.77,43.91,84323.0,43.8,43.96,43.77,43.91,84323.0
2022-11-30 15:10:00,43.89,44.0,43.88,43.98,51675.0,43.89,44.0,43.88,43.98,51675.0
2022-11-30 15:20:00,43.97,44.02,43.95,43.99,96760.0,43.97,44.02,43.95,43.99,96760.0
2022-11-30 15:30:00,43.98,44.1,43.96,44.02,132562.0,43.98,44.1,43.96,44.02,132562.0
2022-11-30 15:40:00,44.01,44.06,43.96,43.99,102189.0,44.01,44.06,43.96,43.99,102189.0
2022-11-30 15:50:00,44.0,44.18,43.99,44.16,487511.0,44.0,44.18,43.99,44.16,487511.0
2022-12-01 09:30:00,44.3,44.63,44.19,44.21,210202.0,44.3,44.63,44.19,44.21,210202.0
2022-12-01 09:40:00,44.19,44.3,44.11,44.26,174503.0,44.19,44.3,44.11,44.26,174503.0
2022-12-01 09:50:00,44.25,44.35,44.18,44.26,121962.0,44.25,44.35,44.18,44.26,121962.0
2022-12-01 10:00:00,44.24,44.37,44.04,44.08,97792.0,44.24,44.37,44.04,44.08,97792.0
2022-12-01 10:10:00,44.07,44.08,43.79,43.82,109645.0,44.07,44.08,43.79,43.82,109645.0
2022-12-01 10:20:00,43.81,43.84,43.63,43.8,109578.0,43.81,43.84,43.63,43.8,109578.0
2022-12-01 10:30:00,43.79,43.87,43.68,43.84,163841.0,43.79,43.87,43.68,43.84,163841.0
2022-12-01 10:40:00,43.83,43.99,43.8,43.96,79652.0,43.83,43.99,43.8,43.96,79652.0
2022-12-01 10:50:00,43.94,44.1,43.88,44.0,112100.0,43.94,44.1,43.88,44.0,112100.0
2022-12-01 11:00:00,44.02,44.03,43.86,43.95,59352.0,44.02,44.03,43.86,43.95,59352.0
2022-12-01 11:10:00,43.93,43.95,43.78,43.82,49366.0,43.93,43.95,43.78,43.82,49366.0
2022-12-01 11:20:00,43.83,43.95,43.82,43.93,53324.0,43.83,43.95,43.82,43.93,53324.0
2022-12-01 11:30:00,43.94,44.07,43.93,44.03,31588.0,43.94,44.07,43.93,44.03,31588.0
2022-12-01 11:40:00,44.04,44.06,43.89,43.9,54771.0,44.04,44.06,43.89,43.9,54771.0
2022-12-01 11:50:00,43.9,43.94,43.83,43.88,71373.0,43.9,43.94,43.83,43.88,71373.0
2022-12-01 12:00:00,43.88,43.95,43.82,43.82,44161.0,43.88,43.95,43.82,43.82,44161.0
2022-12-01 12:10:00,43.81,43.95,43.81,43.87,28712.0,43.81,43.95,43.81,43.87,28712.0
2022-12-01 12:20:00,43.88,43.99,43.88,43.96,31766.0,43.88,43.99,43.88,43.96,31766.0
2022-12-01 12:30:00,43.95,44.02,43.91,43.98,114595.0,43.95,44.02,43.91,43.98,114595.0
2022-12-01 12:40:00,43.98,43.99,43.78,43.9,109654.0,43.98,43.99,43.78,43.9,109654.0
2022-12-01 12:50:00,43.91,43.95,43.8,43.86,37693.0,43.91,43.95,43.8,43.86,37693.0
2022-12-01 13:00:00,43.86,43.94,43.84,43.89,29630.0,43.86,43.94,43.84,43.89,29630.0
2022-12-01 13:10:00,43.9,43.91,43.71,43.72,33300.0,43.9,43.91,43.71,43.72,33300.0
2022-12-01 13:20:00,43.71,43.76,43.66,43.68,36165.0,43.71,43.76,43.66,43.68,36165.0
2022-12-01 13:30:00,43.68,43.77,43.66,43.71,43632.0,43.68,43.77,43.66,43.71,43632.0
2022-12-01 13:40:00,43.71,43.8,43.71,43.76,22140.0,43.71,43.8,43.71,43.76,22140.0
2022-12-01 13:50:00,43.77,43.78,43.68,43.74,32655.0,43.77,43.78,43.68,43.74,32655.0
2022-12-01 14:00:00,43.73,43.76,43.65,43.75,30981.0,43.73,43.76,43.65,43.75,30981.0
2022-12-01 14:10:00,43.75,43.89,43.75,43.86,47506.0,43.75,43.89,43.75,43.86,47506.0
2022-12-01 14:20:00,43.86,43.89,43.77,43.84,26529.0,43.86,43.89,43.77,43.84,26529.0
2022-12-01 14:30:00,43.84,43.86,43.8,43.81,25088.0,43.84,43.86,43.8,43.81,25088.0
2022-12-01 14:40:00,43.82,43.88,43.8,43.88,19884.0,43.82,43.88,43.8,43.88,19884.0
2022-12-01 14:50:00,43.88,43.93,43.86,43.9,31054.0,43.88,43.93,43.86,43.9,31054.0
2022-12-01 15:00:00,43.9,43.97,43.86,43.94,48932.0,43.9,43.97,43.86,43.94,48932.0
2022-12-01 15:10:00,43.94,43.94,43.85,43.88,33305.0,43.94,43.94,43.85,43.88,33305.0
2022-12-01 15:20:00,43.88,43.89,43.79,43.84,28338.0,43.88,43.89,43.79,43.84,28338.0
2022-12-01 15:30:00,43.83,43.89,43.81,43.88,52100.0,43.83,43.89,43.81,43.88,52100.0
2022-12-01 15:40:00,43.88,43.94,43.83,43.84,139091.0,43.88,43.94,43.83,43.84,139091.0
2022-12-01 15:50:00,43.84,43.91,43.8,43.89,312132.0,43.84,43.91,43.8,43.89,312132.0
2022-12-02 09:30:00,43.37,43.43,43.11,43.16,273147.0,43.37,43.43,43.11,43.16,273147.0
2022-12-02 09:40:00,43.15,43.31,43.12,43.17,128554.0,43.15,43.31,43.12,43.17,128554.0
2022-12-02 09:50:00,43.18,43.4,43.16,43.38,99895.0,43.18,43.4,43.16,43.38,99895.0
2022-12-02 10:00:00,43.37,43.44,43.21,43.35,72876.0,43.37,43.44,43.21,43.35,72876.0
2022-12-02 10:10:00,43.35,43.43,43.3,43.32,72626.0,43.35,43.43,43.3,43.32,72626.0
2022-12-02 10:20:00,43.31,43.32,43.19,43.23,77514.0,43.31,43.32,43.19,43.23,77514.0
2022-12-02 10:30:00,43.24,43.45,43.19,43.44,80508.0,43.24,43.45,43.19,43.44,80508.0
2022-12-02 10:40:00,43.44,43.55,43.33,43.36,62431.0,43.44,43.55,43.33,43.36,62431.0
2022-12-02 10:50:00,43.34,43.5,43.34,43.36,27385.0,43.34,43.5,43.34,43.36,27385.0
2022-12-02 11:00:00,43.36,43.42,43.33,43.37,47894.0,43.36,43.42,43.33,43.37,47894.0
2022-12-02 11:10:00,43.37,43.45,43.33,43.45,35807.0,43.37,43.45,43.33,43.45,35807.0
2022-12-02 11:20:00,43.44,43.58,43.43,43.58,60667.0,43.44,43.58,43.43,43.58,60667.0
2022-12-02 11:30:00,43.56,43.62,43.51,43.55,59223.0,43.56,43.62,43.51,43.55,59223.0
2022-12-02 11:40:00,43.55,43.58,43.48,43.5,92429.0,43.55,43.58,43.48,43.5,92429.0
2022-12-02 11:50:00,43.51,43.51,43.38,43.4,56317.0,43.51,43.51,43.38,43.4,56317.0
2022-12-02 12:00:00,43.4,43.45,43.37,43.43,26032.0,43.4,43.45,43.37,43.43,26032.0
2022-12-02 12:10:00,43.42,43.51,43.42,43.45,36972.0,43.42,43.51,43.42,43.45,36972.0
2022-12-02 12:20:00,43.44,44.27,43.39,43.55,399626.0,43.44,44.27,43.39,43.55,399626.0
2022-12-02 12:30:00,43.54,43.61,43.3,43.32,104309.0,43.54,43.61,43.3,43.32,104309.0
2022-12-02 12:40:00,43.32,43.38,43.29,43.37,63300.0,43.32,43.38,43.29,43.37,63300.0
2022-12-02 12:50:00,43.37,43.41,43.31,43.32,33506.0,43.37,43.41,43.31,43.32,33506.0
2022-12-02 13:00:00,43.31,43.35,43.24,43.27,65745.0,43.31,43.35,43.24,43.27,65745.0
2022-12-02 13:10:00,43.26,43.34,43.25,43.26,43798.0,43.26,43.34,43.25,43.26,43798.0
2022-12-02 13:20:00,43.25,43.29,43.21,43.28,35868.0,43.25,43.29,43.21,43.28,35868.0
2022-12-02 13:30:00,43.29,43.34,43.26,43.28,28938.0,43.29,43.34,43.26,43.28,28938.0
2022-12-02 13:40:00,43.27,43.44,43.27,43.42,51192.0,43.27,43.44,43.27,43.42,51192.0
2022-12-02 13:50:00,43.43,43.45,43.38,43.4,56470.0,43.43,43.45,43.38,43.4,56470.0
2022-12-02 14:00:00,43.4,43.45,43.36,43.37,37172.0,43.4,43.45,43.36,43.37,37172.0
2022-12-02 14:10:00,43.38,43.48,43.36,43.48,48436.0,43.38,43.48,43.36,43.48,48436.0
2022-12-02 14:20:00,43.48,43.48,43.41,43.47,31753.0,43.48,43.48,43.41,43.47,31753.0
2022-12-02 14:30:00,43.47,43.47,43.4,43.47,33909.0,43.47,43.47,43.4,43.47,33909.0
2022-12-02 14:40:00,43.47,43.55,43.44,43.53,97916.0,43.47,43.55,43.44,43.53,97916.0
2022-12-02 14:50:00,43.53,43.71,43.52,43.66,91535.0,43.53,43.71,43.52,43.66,91535.0
2022-12-02 15:00:00,43.66,43.74,43.64,43.73,63984.0,43.66,43.74,43.64,43.73,63984.0
2022-12-02 15:10:00,43.73,43.85,43.68,43.81,118563.0,43.73,43.85,43.68,43.81,118563.0
2022-12-02 15:20:00,43.81,43.86,43.77,43.82,80457.0,43.81,43.86,43.77,43.82,80457.0
2022-12-02 15:30:00,43.82,43.84,43.75,43.8,107250.0,43.82,43.84,43.75,43.8,107250.0
2022-12-02 15:40:00,43.8,43.84,43.78,43.79,108228.0,43.8,43.84,43.78,43.79,108228.0
2022-12-02 15:50:00,43.8,43.9,43.77,43.89,299503.0,43.8,43.9,43.77,43.89,299503.0
2022-12-05 09:30:00,44.48,44.76,44.29,44.66,547831.0,44.48,44.76,44.29,44.66,547831.0
2022-12-05 09:40:00,44.66,44.83,44.49,44.64,274955.0,44.66,44.83,44.49,44.64,274955.0
2022-12-05 09:50:00,44.64,44.82,44.54,44.59,155136.0,44.64,44.82,44.54,44.59,155136.0
2022-12-05 10:00:00,44.58,44.82,44.4,44.64,258873.0,44.58,44.82,44.4,44.64,258873.0
2022-12-05 10:10:00,44.63,45.1,44.59,45.07,695655.0,44.63,45.1,44.59,45.07,695655.0
2022-12-05 10:20:00,45.06,45.13,44.93,45.01,319017.0,45.06,45.13,44.93,45.01,319017.0
2022-12-05 10:30:00,45.02,45.65,44.98,45.59,677592.0,45.02,45.65,44.98,45.59,677592.0
2022-12-05 10:40:00,45.58,45.61,45.36,45.39,399738.0,45.58,45.61,45.36,45.39,399738.0
2022-12-05 10:50:00,45.38,45.52,45.32,45.42,246960.0,45.38,45.52,45.32,45.42,246960.0
2022-12-05 11:00:00,45.43,45.63,45.42,45.6,244608.0,45.43,45.63,45.42,45.6,244608.0
2022-12-05 11:10:00,45.6,45.79,45.6,45.68,209646.0,45.6,45.79,45.6,45.68,209646.0
2022-12-05 11:20:00,45.68,45.86,45.56,45.73,390722.0,45.68,45.86,45.56,45.73,390722.0
2022-12-05 11:30:00,45.73,45.84,45.62,45.73,223730.0,45.73,45.84,45.62,45.73,223730.0
2022-12-05 11:40:00,45.72,45.77,45.5,45.55,195357.0,45.72,45.77,45.5,45.55,195357.0
2022-12-05 11:50:00,45.56,45.59,45.11,45.11,279539.0,45.56,45.59,45.11,45.11,279539.0
2022-12-05 12:00:00,45.1,45.21,45.03,45.09,126454.0,45.1,45.21,45.03,45.09,126454.0
2022-12-05 12:10:00,45.09,45.14,44.99,45.12,188399.0,45.09,45.14,44.99,45.12,188399.0
2022-12-05 12:20:00,45.12,45.16,44.81,44.84,192104.0,45.12,45.16,44.81,44.84,192104.0
2022-12-05 12:30:00,44.84,44.88,44.63,44.64,176494.0,44.84,44.88,44.63,44.64,176494.0
2022-12-05 12:40:00,44.64,44.74,44.62,44.63,147625.0,44.64,44.74,44.62,44.63,147625.0
2022-12-05 12:50:00,44.62,44.67,44.58,44.61,145802.0,44.62,44.67,44.58,44.61,145802.0
2022-12-05 13:00:00,44.62,44.63,44.4,44.43,224205.0,44.62,44.63,44.4,44.43,224205.0
2022-12-05 13:10:00,44.43,44.52,44.36,44.46,252690.0,44.43,44.52,44.36,44.46,252690.0
2022-12-05 13:20:00,44.46,44.46,44.33,44.36,108480.0,44.46,44.46,44.33,44.36,108480.0
2022-12-05 13:30:00,44.35,44.62,44.29,44.6,171403.0,44.35,44.62,44.29,44.6,171403.0
2022-12-05 13:40:00,44.61,44.64,44.49,44.59,65351.0,44.61,44.64,44.49,44.59,65351.0
2022-12-05 13:50:00,44.59,44.65,44.55,44.57,81331.0,44.59,44.65,44.55,44.57,81331.0
2022-12-05 14:00:00,44.58,44.69,44.57,44.59,69273.0,44.58,44.69,44.57,44.59,69273.0
2022-12-05 14:10:00,44.59,44.93,44.59,44.7,240439.0,44.59,44.93,44.59,44.7,240439.0
2022-12-05 14:20:00,44.7,44.7,44.55,44.65,61429.0,44.7,44.7,44.55,44.65,61429.0
2022-12-05 14:30:00,44.65,44.67,44.56,44.62,67618.0,44.65,44.67,44.56,44.62,67618.0
2022-12-05 14:40:00,44.61,44.7,44.57,44.7,59657.0,44.61,44.7,44.57,44.7,59657.0
2022-12-05 14:50:00,44.68,44.89,44.68,44.89,109055.0,44.68,44.89,44.68,44.89,109055.0
2022-12-05 15:00:00,44.88,44.98,44.86,44.97,179898.0,44.88,44.98,44.86,44.97,179898.0
2022-12-05 15:10:00,44.96,44.97,44.82,44.84,93846.0,44.96,44.97,44.82,44.84,93846.0
2022-12-05 15:20:00,44.84,44.88,44.69,44.71,136925.0,44.84,44.88,44.69,44.71,136925.0
2022-12-05 15:30:00,44.71,44.89,44.7,44.84,147598.0,44.71,44.89,44.7,44.84,147598.0
2022-12-05 15:40:00,44.84,45.0,44.81,44.93,372874.0,44.84,45.0,44.81,44.93,372874.0
2022-12-05 15:50:00,44.93,45.11,44.84,45.02,641094.0,44.93,45.11,44.84,45.02,641094.0
2022-12-06 09:30:00,45.21,45.54,45.1,45.33,319163.0,45.21,45.54,45.1,45.33,319163.0
2022-12-06 09:40:00,45.34,45.63,45.22,45.47,348124.0,45.34,45.63,45.22,45.47,348124.0
2022-12-06 09:50:00,45.47,45.52,45.36,45.4,125926.0,45.47,45.52,45.36,45.4,125926.0
2022-12-06 10:00:00,45.39,45.43,45.01,45.05,204692.0,45.39,45.43,45.01,45.05,204692.0
2022-12-06 10:10:00,45.05,45.22,44.92,45.21,210965.0,45.05,45.22,44.92,45.21,210965.0
2022-12-06 10:20:00,45.21,45.36,45.16,45.29,124632.0,45.21,45.36,45.16,45.29,124632.0
2022-12-06 10:30:00,45.29,45.35,45.14,45.14,163811.0,45.29,45.35,45.14,45.14,163811.0
2022-12-06 10:40:00,45.16,45.45,45.12,45.44,152786.0,45.16,45.45,45.12,45.44,152786.0
2022-12-06 10:50:00,45.44,45.53,45.41,45.47,155017.0,45.44,45.53,45.41,45.47,155017.0
2022-12-06 11:00:00,45.47,45.47,45.26,45.29,145025.0,45.47,45.47,45.26,45.29,145025.0
2022-12-06 11:10:00,45.3,45.36,45.11,45.12,169747.0,45.3,45.36,45.11,45.12,169747.0
2022-12-06 11:20:00,45.13,45.34,45.11,45.2,125175.0,45.13,45.34,45.11,45.2,125175.0
2022-12-06 11:30:00,45.2,45.37,45.16,45.28,106025.0,45.2,45.37,45.16,45.28,106025.0
2022-12-06 11:40:00,45.27,45.28,45.17,45.24,63246.0,45.27,45.28,45.17,45.24,63246.0
2022-12-06 11:50:00,45.25,45.28,45.08,45.11,66946.0,45.25,45.28,45.08,45.11,66946.0
2022-12-06 12:00:00,45.11,45.25,45.11,45.18,71189.0,45.11,45.25,45.11,45.18,71189.0
2022-12-06 12:10:00,45.18,45.19,45.02,45.12,125857.0,45.18,45.19,45.02,45.12,125857.0
2022-12-06 12:20:00,45.12,45.24,45.11,45.22,37572.0,45.12,45.24,45.11,45.22,37572.0
2022-12-06 12:30:00,45.22,45.29,45.2,45.27,69074.0,45.22,45.29,45.2,45.27,69074.0
2022-12-06 12:40:00,45.28,45.29,45.18,45.22,49883.0,45.28,45.29,45.18,45.22,49883.0
2022-12-06 12:50:00,45.22,45.31,45.21,45.22,64224.0,45.22,45.31,45.21,45.22,64224.0
2022-12-06 13:00:00,45.21,45.24,45.04,45.04,77743.0,45.21,45.24,45.04,45.04,77743.0
2022-12-06 13:10:00,45.05,45.13,44.95,45.11,142618.0,45.05,45.13,44.95,45.11,142618.0
2022-12-06 13:20:00,45.09,45.12,45.06,45.1,63727.0,45.09,45.12,45.06,45.1,63727.0
2022-12-06 13:30:00,45.1,45.12,45.03,45.09,63192.0,45.1,45.12,45.03,45.09,63192.0
2022-12-06 13:40:00,45.08,45.21,45.07,45.18,55219.0,45.08,45.21,45.07,45.18,55219.0
2022-12-06 13:50:00,45.18,45.19,45.08,45.14,74678.0,45.18,45.19,45.08,45.14,74678.0
2022-12-06 14:00:00,45.14,45.14,45.01,45.11,116902.0,45.14,45.14,45.01,45.11,116902.0
2022-12-06 14:10:00,45.11,45.24,45.09,45.2,84003.0,45.11,45.24,45.09,45.2,84003.0
2022-12-06 14:20:00,45.2,45.2,45.11,45.15,57707.0,45.2,45.2,45.11,45.15,57707.0
2022-12-06 14:30:00,45.15,45.22,45.13,45.18,89473.0,45.15,45.22,45.13,45.18,89473.0
2022-12-06 14:40:00,45.19,45.33,45.18,45.26,111651.0,45.19,45.33,45.18,45.26,111651.0
2022-12-06 14:50:00,45.25,45.36,45.25,45.3,179375.0,45.25,45.36,45.25,45.3,179375.0
2022-12-06 15:00:00,45.3,45.63,45.3,45.62,223216.0,45.3,45.63,45.3,45.62,223216.0
2022-12-06 15:10:00,45.62,45.77,45.57,45.72,202193.0,45.62,45.77,45.57,45.72,202193.0
2022-12-06 15:20:00,45.72,45.81,45.57,45.75,365722.0,45.72,45.81,45.57,45.75,365722.0
2022-12-06 15:30:00,45.75,45.85,45.74,45.78,172467.0,45.75,45.85,45.74,45.78,172467.0
2022-12-06 15:40:00,45.79,45.85,45.74,45.83,205927.0,45.79,45.85,45.74,45.83,205927.0
2022-12-06 15:50:00,45.84,45.97,45.81,45.94,710184.0,45.84,45.97,45.81,45.94,710184.0
2022-12-07 09:30:00,45.69,45.69,44.88,45.09,480341.0,45.69,45.69,44.88,45.09,480341.0
2022-12-07 09:40:00,45.09,45.37,44.84,44.91,412625.0,45.09,45.37,44.84,44.91,412625.0
2022-12-07 09:50:00,44.91,44.99,44.44,44.69,436568.0,44.91,44.99,44.44,44.69,436568.0
2022-12-07 10:00:00,44.7,44.84,44.53,44.74,291822.0,44.7,44.84,44.53,44.74,291822.0
2022-12-07 10:10:00,44.75,44.84,44.41,44.41,247787.0,44.75,44.84,44.41,44.41,247787.0
2022-12-07 10:20:00,44.41,44.48,44.21,44.39,262755.0,44.41,44.48,44.21,44.39,262755.0
2022-12-07 10:30:00,44.41,44.56,44.35,44.48,232762.0,44.41,44.56,44.35,44.48,232762.0
2022-12-07 10:40:00,44.47,44.56,44.3,44.4,262061.0,44.47,44.56,44.3,44.4,262061.0
2022-12-07 10:50:00,44.41,44.49,44.34,44.43,139420.0,44.41,44.49,44.34,44.43,139420.0
2022-12-07 11:00:00,44.45,44.64,44.44,44.52,118486.0,44.45,44.64,44.44,44.52,118486.0
2022-12-07 11:10:00,44.52,44.54,44.29,44.31,144755.0,44.52,44.54,44.29,44.31,144755.0
2022-12-07 11:20:00,44.3,44.32,44.11,44.24,228361.0,44.3,44.32,44.11,44.24,228361.0
2022-12-07 11:30:00,44.24,44.36,44.15,44.27,165667.0,44.24,44.36,44.15,44.27,165667.0
2022-12-07 11:40:00,44.27,44.34,44.19,44.2,69541.0,44.27,44.34,44.19,44.2,69541.0
2022-12-07 11:50:00,44.2,44.21,44.05,44.1,124235.0,44.2,44.21,44.05,44.1,124235.0
2022-12-07 12:00:00,44.09,44.1,44.0,44.09,102006.0,44.09,44.1,44.0,44.09,102006.0
2022-12-07 12:10:00,44.09,44.12,43.98,43.99,86986.0,44.09,44.12,43.98,43.99,86986.0
2022-12-07 12:20:00,43.99,44.03,43.9,43.93,127053.0,43.99,44.03,43.9,43.93,127053.0
2022-12-07 12:30:00,43.94,44.04,43.9,44.04,47824.0,43.94,44.04,43.9,44.04,47824.0
2022-12-07 12:40:00,44.04,44.14,44.04,44.08,78339.0,44.04,44.14,44.04,44.08,78339.0
2022-12-07 12:50:00,44.08,44.22,44.06,44.14,84291.0,44.08,44.22,44.06,44.14,84291.0
2022-12-07 13:00:00,44.13,44.25,44.12,44.23,62651.0,44.13,44.25,44.12,44.23,62651.0
2022-12-07 13:10:00,44.22,44.32,44.19,44.3,71205.0,44.22,44.32,44.19,44.3,71205.0
2022-12-07 13:20:00,44.29,44.43,44.25,44.39,109741.0,44.29,44.43,44.25,44.39,109741.0
2022-12-07 13:30:00,44.39,44.51,44.39,44.48,160480.0,44.39,44.51,44.39,44.48,160480.0
2022-12-07 13:40:00,44.47,44.56,44.45,44.52,72457.0,44.47,44.56,44.45,44.52,72457.0
2022-12-07 13:50:00,44.52,44.56,44.44,44.54,97950.0,44.52,44.56,44.44,44.54,97950.0
2022-12-07 14:00:00,44.55,44.58,44.46,44.52,72714.0,44.55,44.58,44.46,44.52,72714.0
2022-12-07 14:10:00,44.51,44.81,44.5,44.77,146569.0,44.51,44.81,44.5,44.77,146569.0
2022-12-07 14:20:00,44.77,44.81,44.66,44.77,88403.0,44.77,44.81,44.66,44.77,88403.0
2022-12-07 14:30:00,44.76,44.85,44.72,44.82,78651.0,44.76,44.85,44.72,44.82,78651.0
2022-12-07 14:40:00,44.82,44.85,44.65,44.67,186280.0,44.82,44.85,44.65,44.67,186280.0
2022-12-07 14:50:00,44.67,44.68,44.61,44.68,91945.0,44.67,44.68,44.61,44.68,91945.0
2022-12-07 15:00:00,44.68,44.75,44.55,44.57,120393.0,44.68,44.75,44.55,44.57,120393.0
2022-12-07 15:10:00,44.57,44.59,44.36,44.37,115116.0,44.57,44.59,44.36,44.37,115116.0
2022-12-07 15:20:00,44.37,44.41,44.27,44.29,96734.0,44.37,44.41,44.27,44.29,96734.0
2022-12-07 15:30:00,44.29,44.33,44.13,44.18,134331.0,44.29,44.33,44.13,44.18,134331.0
2022-12-07 15:40:00,44.18,44.23,44.08,44.12,186151.0,44.18,44.23,44.08,44.12,186151.0
2022-12-07 15:50:00,44.12,44.16,43.98,44.07,584030.0,44.12,44.16,43.98,44.07,584030.0
2022-12-08 09:30:00,44.38,44.74,44.3,44.56,203131.0,44.38,44.74,44.3,44.56,203131.0
2022-12-08 09:40:00,44.59,44.88,44.51,44.58,308393.0,44.59,44.88,44.51,44.58,308393.0
2022-12-08 09:50:00,44.58,44.64,44.28,44.38,127701.0,44.58,44.64,44.28,44.38,127701.0
2022-12-08 10:00:00,44.39,44.51,44.23,44.24,136080.0,44.39,44.51,44.23,44.24,136080.0
2022-12-08 10:10:00,44.24,44.37,44.21,44.22,92534.0,44.24,44.37,44.21,44.22,92534.0
2022-12-08 10:20:00,44.21,44.28,44.09,44.11,107818.0,44.21,44.28,44.09,44.11,107818.0
2022-12-08 10:30:00,44.11,44.26,44.09,44.18,118742.0,44.11,44.26,44.09,44.18,118742.0
2022-12-08 10:40:00,44.17,44.17,44.01,44.09,99358.0,44.17,44.17,44.01,44.09,99358.0
2022-12-08 10:50:00,44.09,44.12,44.02,44.04,83416.0,44.09,44.12,44.02,44.04,83416.0
2022-12-08 11:00:00,44.04,44.05,43.83,43.85,135850.0,44.04,44.05,43.83,43.85,135850.0
2022-12-08 11:10:00,43.86,43.99,43.84,43.87,123264.0,43.86,43.99,43.84,43.87,123264.0
2022-12-08 11:20:00,43.87,43.91,43.7,43.77,140717.0,43.87,43.91,43.7,43.77,140717.0
2022-12-08 11:30:00,43.77,43.94,43.75,43.78,100231.0,43.77,43.94,43.75,43.78,100231.0
2022-12-08 11:40:00,43.78,43.79,43.61,43.62,132903.0,43.78,43.79,43.61,43.62,132903.0
2022-12-08 11:50:00,43.62,43.62,43.32,43.35,251273.0,43.62,43.62,43.32,43.35,251273.0
2022-12-08 12:00:00,43.35,43.43,43.27,43.3,168356.0,43.35,43.43,43.27,43.3,168356.0
2022-12-08 12:10:00,43.3,43.33,43.19,43.21,113122.0,43.3,43.33,43.19,43.21,113122.0
2022-12-08 12:20:00,43.2,43.22,43.08,43.08,149677.0,43.2,43.22,43.08,43.08,149677.0
2022-12-08 12:30:00,43.08,43.08,42.62,42.66,263350.0,43.08,43.08,42.62,42.66,263350.0
2022-12-08 12:40:00,42.66,42.76,42.51,42.76,261347.0,42.66,42.76,42.51,42.76,261347.0
2022-12-08 12:50:00,42.76,43.15,42.76,43.14,164399.0,42.76,43.15,42.76,43.14,164399.0
2022-12-08 13:00:00,43.15,43.46,43.14,43.45,194493.0,43.15,43.46,43.14,43.45,194493.0
2022-12-08 13:10:00,43.45,43.51,43.25,43.28,194077.0,43.45,43.51,43.25,43.28,194077.0
2022-12-08 13:20:00,43.28,43.29,43.1,43.16,132246.0,43.28,43.29,43.1,43.16,132246.0
2022-12-08 13:30:00,43.16,43.27,43.04,43.07,133415.0,43.16,43.27,43.04,43.07,133415.0
2022-12-08 13:40:00,43.07,43.09,42.95,42.97,167766.0,43.07,43.09,42.95,42.97,167766.0
2022-12-08 13:50:00,42.97,42.97,42.71,42.72,214942.0,42.97,42.97,42.71,42.72,214942.0
2022-12-08 14:00:00,42.71,42.71,42.54,42.63,299484.0,42.71,42.71,42.54,42.63,299484.0
2022-12-08 14:10:00,42.63,42.78,42.58,42.72,197042.0,42.63,42.78,42.58,42.72,197042.0
2022-12-08 14:20:00,42.72,42.76,42.68,42.72,86819.0,42.72,42.76,42.68,42.72,86819.0
2022-12-08 14:30:00,42.72,42.78,42.63,42.75,155860.0,42.72,42.78,42.63,42.75,155860.0
2022-12-08 14:40:00,42.75,42.8,42.6,42.6,98324.0,42.75,42.8,42.6,42.6,98324.0
2022-12-08 14:50:00,42.6,42.61,42.52,42.53,98272.0,42.6,42.61,42.52,42.53,98272.0
2022-12-08 15:00:00,42.52,42.52,42.3,42.3,273996.0,42.52,42.52,42.3,42.3,273996.0
2022-12-08 15:10:00,42.3,42.64,42.29,42.61,221497.0,42.3,42.64,42.29,42.61,221497.0
2022-12-08 15:20:00,42.6,42.78,42.57,42.75,210604.0,42.6,42.78,42.57,42.75,210604.0
2022-12-08 15:30:00,42.76,42.83,42.66,42.73,213023.0,42.76,42.83,42.66,42.73,213023.0
2022-12-08 15:40:00,42.73,42.81,42.69,42.7,224012.0,42.73,42.81,42.69,42.7,224012.0
2022-12-08 15:50:00,42.7,42.83,42.67,42.81,555929.0,42.7,42.83,42.67,42.81,555929.0
2022-12-09 09:30:00,42.3,42.61,42.3,42.42,321121.0,42.3,42.61,42.3,42.42,321121.0
2022-12-09 09:40:00,42.41,42.51,42.31,42.37,190736.0,42.41,42.51,42.31,42.37,190736.0
2022-12-09 09:50:00,42.36,42.36,42.2,42.34,210157.0,42.36,42.36,42.2,42.34,210157.0
2022-12-09 10:00:00,42.35,42.68,42.31,42.63,171938.0,42.35,42.68,42.31,42.63,171938.0
2022-12-09 10:10:00,42.65,42.66,42.43,42.55,139142.0,42.65,42.66,42.43,42.55,139142.0
2022-12-09 10:20:00,42.55,42.68,42.51,42.64,123872.0,42.55,42.68,42.51,42.64,123872.0
2022-12-09 10:30:00,42.64,42.79,42.55,42.62,104908.0,42.64,42.79,42.55,42.62,104908.0
2022-12-09 10:40:00,42.62,42.71,42.59,42.65,78637.0,42.62,42.71,42.59,42.65,78637.0
2022-12-09 10:50:00,42.65,42.78,42.62,42.7,85222.0,42.65,42.78,42.62,42.7,85222.0
2022-12-09 11:00:00,42.72,42.82,42.7,42.7,76164.0,42.72,42.82,42.7,42.7,76164.0
2022-12-09 11:10:00,42.7,42.71,42.58,42.62,99770.0,42.7,42.71,42.58,42.62,99770.0
2022-12-09 11:20:00,42.6,42.8,42.58,42.76,87818.0,42.6,42.8,42.58,42.76,87818.0
2022-12-09 11:30:00,42.77,42.85,42.69,42.73,90536.0,42.77,42.85,42.69,42.73,90536.0
2022-12-09 11:40:00,42.73,42.83,42.67,42.8,73070.0,42.73,42.83,42.67,42.8,73070.0
2022-12-09 11:50:00,42.8,42.86,42.71,42.72,64550.0,42.8,42.86,42.71,42.72,64550.0
2022-12-09 12:00:00,42.73,42.77,42.69,42.76,54713.0,42.73,42.77,42.69,42.76,54713.0
2022-12-09 12:10:00,42.76,42.84,42.75,42.83,76749.0,42.76,42.84,42.75,42.83,76749.0
2022-12-09 12:20:00,42.81,42.87,42.76,42.84,70409.0,42.81,42.87,42.76,42.84,70409.0
2022-12-09 12:30:00,42.83,42.96,42.82,42.95,58519.0,42.83,42.96,42.82,42.95,58519.0
2022-12-09 12:40:00,42.95,42.95,42.85,42.89,46189.0,42.95,42.95,42.85,42.89,46189.0
2022-12-09 12:50:00,42.88,42.91,42.84,42.87,47493.0,42.88,42.91,42.84,42.87,47493.0
2022-12-09 13:00:00,42.86,42.87,42.8,42.87,54065.0,42.86,42.87,42.8,42.87,54065.0
2022-12-09 13:10:00,42.86,42.94,42.83,42.91,63021.0,42.86,42.94,42.83,42.91,63021.0
2022-12-09 13:20:00,42.91,42.91,42.79,42.88,46358.0,42.91,42.91,42.79,42.88,46358.0
2022-12-09 13:30:00,42.87,42.98,42.87,42.97,61000.0,42.87,42.98,42.87,42.97,61000.0
2022-12-09 13:40:00,42.97,42.99,42.92,42.94,58182.0,42.97,42.99,42.92,42.94,58182.0
2022-12-09 13:50:00,42.95,42.97,42.88,42.91,37018.0,42.95,42.97,42.88,42.91,37018.0
2022-12-09 14:00:00,42.91,42.93,42.78,42.78,62157.0,42.91,42.93,42.78,42.78,62157.0
2022-12-09 14:10:00,42.77,42.91,42.76,42.89,42718.0,42.77,42.91,42.76,42.89,42718.0
2022-12-09 14:20:00,42.88,42.93,42.86,42.89,43650.0,42.88,42.93,42.86,42.89,43650.0
2022-12-09 14:30:00,42.89,42.95,42.86,42.95,54125.0,42.89,42.95,42.86,42.95,54125.0
2022-12-09 14:40:00,42.95,42.98,42.86,42.98,64130.0,42.95,42.98,42.86,42.98,64130.0
2022-12-09 14:50:00,42.97,43.0,42.92,42.94,71655.0,42.97,43.0,42.92,42.94,71655.0
2022-12-09 15:00:00,42.94,42.96,42.88,42.91,55120.0,42.94,42.96,42.88,42.91,55120.0
2022-12-09 15:10:00,42.9,43.0,42.87,42.95,71254.0,42.9,43.0,42.87,42.95,71254.0
2022-12-09 15:20:00,42.96,42.97,42.85,42.86,71612.0,42.96,42.97,42.85,42.86,71612.0
2022-12-09 15:30:00,42.85,42.91,42.84,42.86,119033.0,42.85,42.91,42.84,42.86,119033.0
2022-12-09 15:40:00,42.86,43.04,42.85,43.01,229317.0,42.86,43.04,42.85,43.01,229317.0
2022-12-09 15:50:00,43.02,43.11,42.96,43.04,677152.0,43.02,43.11,42.96,43.04,677152.0
2022-12-12 09:30:00,43.0,43.04,42.76,42.97,215781.0,43.0,43.04,42.76,42.97,215781.0
2022-12-12 09:40:00,43.0,43.24,42.97,43.24,80612.0,43.0,43.24,42.97,43.24,80612.0
2022-12-12 09:50:00,43.23,43.29,43.14,43.24,95834.0,43.23,43.29,43.14,43.24,95834.0
2022-12-12 10:00:00,43.25,43.46,43.2,43.35,118771.0,43.25,43.46,43.2,43.35,118771.0
2022-12-12 10:10:00,43.34,43.46,43.11,43.16,101785.0,43.34,43.46,43.11,43.16,101785.0
2022-12-12 10:20:00,43.16,43.46,43.16,43.33,109306.0,43.16,43.46,43.16,43.33,109306.0
2022-12-12 10:30:00,43.33,43.43,43.24,43.39,69649.0,43.33,43.43,43.24,43.39,69649.0
2022-12-12 10:40:00,43.39,43.45,43.34,43.45,77651.0,43.39,43.45,43.34,43.45,77651.0
2022-12-12 10:50:00,43.45,43.7,43.44,43.7,208999.0,43.45,43.7,43.44,43.7,208999.0
2022-12-12 11:00:00,43.71,43.75,43.57,43.75,72082.0,43.71,43.75,43.57,43.75,72082.0
2022-12-12 11:10:00,43.74,43.74,43.53,43.59,85687.0,43.74,43.74,43.53,43.59,85687.0
2022-12-12 11:20:00,43.6,43.67,43.58,43.65,41212.0,43.6,43.67,43.58,43.65,41212.0
2022-12-12 11:30:00,43.63,43.64,43.42,43.62,50063.0,43.63,43.64,43.42,43.62,50063.0
2022-12-12 11:40:00,43.63,43.69,43.5,43.67,132539.0,43.63,43.69,43.5,43.67,132539.0
2022-12-12 11:50:00,43.68,43.74,43.6,43.72,114425.0,43.68,43.74,43.6,43.72,114425.0
2022-12-12 12:00:00,43.72,43.84,43.7,43.73,103901.0,43.72,43.84,43.7,43.73,103901.0
2022-12-12 12:10:00,43.73,43.8,43.71,43.78,49961.0,43.73,43.8,43.71,43.78,49961.0
2022-12-12 12:20:00,43.79,43.79,43.65,43.73,52989.0,43.79,43.79,43.65,43.73,52989.0
2022-12-12 12:30:00,43.72,43.76,43.61,43.74,42017.0,43.72,43.76,43.61,43.74,42017.0
2022-12-12 12:40:00,43.75,43.78,43.71,43.72,45857.0,43.75,43.78,43.71,43.72,45857.0
2022-12-12 12:50:00,43.72,43.79,43.71,43.73,49746.0,43.72,43.79,43.71,43.73,49746.0
2022-12-12 13:00:00,43.73,43.75,43.62,43.7,47682.0,43.73,43.75,43.62,43.7,47682.0
2022-12-12 13:10:00,43.7,43.7,43.57,43.68,36748.0,43.7,43.7,43.57,43.68,36748.0
2022-12-12 13:20:00,43.69,43.7,43.53,43.54,58109.0,43.69,43.7,43.53,43.54,58109.0
2022-12-12 13:30:00,43.54,43.6,43.54,43.58,25268.0,43.54,43.6,43.54,43.58,25268.0
2022-12-12 13:40:00,43.59,43.7,43.57,43.69,30373.0,43.59,43.7,43.57,43.69,30373.0
2022-12-12 13:50:00,43.69,43.75,43.65,43.66,60473.0,43.69,43.75,43.65,43.66,60473.0
2022-12-12 14:00:00,43.66,43.69,43.63,43.65,34524.0,43.66,43.69,43.63,43.65,34524.0
2022-12-12 14:10:00,43.65,43.71,43.63,43.64,63446.0,43.65,43.71,43.63,43.64,63446.0
2022-12-12 14:20:00,43.64,43.69,43.61,43.68,46650.0,43.64,43.69,43.61,43.68,46650.0
2022-12-12 14:30:00,43.67,43.69,43.64,43.66,27389.0,43.67,43.69,43.64,43.66,27389.0
2022-12-12 14:40:00,43.66,43.69,43.61,43.66,50582.0,43.66,43.69,43.61,43.66,50582.0
2022-12-12 14:50:00,43.65,43.77,43.65,43.76,66199.0,43.65,43.77,43.65,43.76,66199.0
2022-12-12 15:00:00,43.76,43.93,43.75,43.93,62656.0,43.76,43.93,43.75,43.93,62656.0
2022-12-12 15:10:00,43.93,43.94,43.82,43.86,115155.0,43.93,43.94,43.82,43.86,115155.0
2022-12-12 15:20:00,43.86,44.08,43.86,44.04,159740.0,43.86,44.08,43.86,44.04,159740.0
2022-12-12 15:30:00,44.05,44.21,44.04,44.19,188061.0,44.05,44.21,44.04,44.19,188061.0
2022-12-12 15:40:00,44.2,44.25,44.11,44.21,183680.0,44.2,44.25,44.11,44.21,183680.0
2022-12-12 15:50:00,44.2,44.34,44.18,44.25,425435.0,44.2,44.34,44.18,44.25,425435.0
2022-12-13 09:30:00,45.5,45.58,44.63,44.64,677298.0,45.5,45.58,44.63,44.64,677298.0
2022-12-13 09:40:00,44.64,44.65,41.72,42.87,1876161.0,44.64,44.65,41.72,42.87,1876161.0
2022-12-13 09:50:00,42.87,42.95,42.49,42.55,760492.0,42.87,42.95,42.49,42.55,760492.0
2022-12-13 10:00:00,42.54,42.65,41.85,42.2,726595.0,42.54,42.65,41.85,42.2,726595.0
2022-12-13 10:10:00,42.2,42.32,41.99,42.02,647731.0,42.2,42.32,41.99,42.02,647731.0
2022-12-13 10:20:00,42.02,42.12,41.81,42.12,512524.0,42.02,42.12,41.81,42.12,512524.0
2022-12-13 10:30:00,42.13,42.24,41.71,41.73,450451.0,42.13,42.24,41.71,41.73,450451.0
2022-12-13 10:40:00,41.72,41.87,41.49,41.56,657882.0,41.72,41.87,41.49,41.56,657882.0
2022-12-13 10:50:00,41.56,41.65,41.33,41.41,527836.0,41.56,41.65,41.33,41.41,527836.0
2022-12-13 11:00:00,41.42,41.49,41.23,41.25,343174.0,41.42,41.49,41.23,41.25,343174.0
2022-12-13 11:10:00,41.24,41.56,41.21,41.34,320093.0,41.24,41.56,41.21,41.34,320093.0
2022-12-13 11:20:00,41.35,41.57,41.18,41.53,411944.0,41.35,41.57,41.18,41.53,411944.0
2022-12-13 11:30:00,41.53,41.93,41.53,41.77,474365.0,41.53,41.93,41.53,41.77,474365.0
2022-12-13 11:40:00,41.76,41.85,41.36,41.37,234883.0,41.76,41.85,41.36,41.37,234883.0
2022-12-13 11:50:00,41.37,41.41,41.25,41.27,251344.0,41.37,41.41,41.25,41.27,251344.0
2022-12-13 12:00:00,41.28,41.4,41.23,41.28,197667.0,41.28,41.4,41.23,41.28,197667.0
2022-12-13 12:10:00,41.28,41.3,41.02,41.05,267109.0,41.28,41.3,41.02,41.05,267109.0
2022-12-13 12:20:00,41.05,41.27,41.05,41.25,163161.0,41.05,41.27,41.05,41.25,163161.0
2022-12-13 12:30:00,41.23,41.38,41.07,41.32,202085.0,41.23,41.38,41.07,41.32,202085.0
2022-12-13 12:40:00,41.31,41.38,41.14,41.16,162042.0,41.31,41.38,41.14,41.16,162042.0
2022-12-13 12:50:00,41.15,41.29,41.06,41.24,153231.0,41.15,41.29,41.06,41.24,153231.0
2022-12-13 13:00:00,41.25,41.47,41.24,41.28,152465.0,41.25,41.47,41.24,41.28,152465.0
2022-12-13 13:10:00,41.28,41.56,41.26,41.55,147839.0,41.28,41.56,41.26,41.55,147839.0
2022-12-13 13:20:00,41.55,41.57,41.38,41.47,109355.0,41.55,41.57,41.38,41.47,109355.0
2022-12-13 13:30:00,41.47,41.53,41.32,41.41,110668.0,41.47,41.53,41.32,41.41,110668.0
2022-12-13 13:40:00,41.4,41.41,41.13,41.13,183512.0,41.4,41.41,41.13,41.13,183512.0
2022-12-13 13:50:00,41.13,41.14,40.92,41.11,487565.0,41.13,41.14,40.92,41.11,487565.0
2022-12-13 14:00:00,41.12,41.17,41.01,41.02,152268.0,41.12,41.17,41.01,41.02,152268.0
2022-12-13 14:10:00,41.02,41.13,40.98,41.06,120170.0,41.02,41.13,40.98,41.06,120170.0
2022-12-13 14:20:00,41.06,41.17,41.04,41.15,115014.0,41.06,41.17,41.04,41.15,115014.0
2022-12-13 14:30:00,41.16,41.21,41.06,41.19,126302.0,41.16,41.21,41.06,41.19,126302.0
2022-12-13 14:40:00,41.19,41.42,41.15,41.39,139765.0,41.19,41.42,41.15,41.39,139765.0
2022-12-13 14:50:00,41.39,41.47,41.18,41.21,172997.0,41.39,41.47,41.18,41.21,172997.0
2022-12-13 15:00:00,41.21,41.21,41.02,41.11,176817.0,41.21,41.21,41.02,41.11,176817.0
2022-12-13 15:10:00,41.11,41.16,41.03,41.04,225592.0,41.11,41.16,41.03,41.04,225592.0
2022-12-13 15:20:00,41.03,41.09,40.96,41.09,262307.0,41.03,41.09,40.96,41.09,262307.0
2022-12-13 15:30:00,41.09,41.26,41.03,41.06,335761.0,41.09,41.26,41.03,41.06,335761.0
2022-12-13 15:40:00,41.06,41.23,41.04,41.22,362120.0,41.06,41.23,41.04,41.22,362120.0
2022-12-13 15:50:00,41.22,41.36,41.14,41.18,1100676.0,41.22,41.36,41.14,41.18,1100676.0
2022-12-14 09:30:00,41.72,41.99,40.9,40.9,791422.0,41.72,41.99,40.9,40.9,791422.0
2022-12-14 09:40:00,40.89,40.95,40.47,40.8,821838.0,40.89,40.95,40.47,40.8,821838.0
2022-12-14 09:50:00,40.8,40.93,40.48,40.69,413771.0,40.8,40.93,40.48,40.69,413771.0
2022-12-14 10:00:00,40.69,41.0,40.61,40.64,295183.0,40.69,41.0,40.61,40.64,295183.0
2022-12-14 10:10:00,40.63,40.9,40.54,40.79,339480.0,40.63,40.9,40.54,40.79,339480.0
2022-12-14 10:20:00,40.77,41.09,40.63,40.8,271835.0,40.77,41.09,40.63,40.8,271835.0
2022-12-14 10:30:00,40.8,41.01,40.74,40.79,329677.0,40.8,41.01,40.74,40.79,329677.0
2022-12-14 10:40:00,40.79,40.9,40.66,40.73,160263.0,40.79,40.9,40.66,40.73,160263.0
2022-12-14 10:50:00,40.74,40.84,40.65,40.72,142540.0,40.74,40.84,40.65,40.72,142540.0
2022-12-14 11:00:00,40.73,40.84,40.51,40.52,226409.0,40.73,40.84,40.51,40.52,226409.0
2022-12-14 11:10:00,40.52,40.75,40.52,40.74,160056.0,40.52,40.75,40.52,40.74,160056.0
2022-12-14 11:20:00,40.72,40.94,40.61,40.63,260439.0,40.72,40.94,40.61,40.63,260439.0
2022-12-14 11:30:00,40.62,40.75,40.59,40.72,140104.0,40.62,40.75,40.59,40.72,140104.0
2022-12-14 11:40:00,40.72,40.77,40.5,40.56,183823.0,40.72,40.77,40.5,40.56,183823.0
2022-12-14 11:50:00,40.56,40.69,40.53,40.63,137885.0,40.56,40.69,40.53,40.63,137885.0
2022-12-14 12:00:00,40.63,40.81,40.61,40.73,93098.0,40.63,40.81,40.61,40.73,93098.0
2022-12-14 12:10:00,40.72,40.8,40.67,40.7,108281.0,40.72,40.8,40.67,40.7,108281.0
2022-12-14 12:20:00,40.7,40.72,40.51,40.59,141968.0,40.7,40.72,40.51,40.59,141968.0
2022-12-14 12:30:00,40.59,40.73,40.55,40.69,105785.0,40.59,40.73,40.55,40.69,105785.0
2022-12-14 12:40:00,40.68,40.75,40.62,40.71,83807.0,40.68,40.75,40.62,40.71,83807.0
2022-12-14 12:50:00,40.71,40.78,40.66,40.77,70186.0,40.71,40.78,40.66,40.77,70186.0
2022-12-14 13:00:00,40.77,40.9,40.72,40.75,205938.0,40.77,40.9,40.72,40.75,205938.0
2022-12-14 13:10:00,40.74,40.78,40.67,40.78,89578.0,40.74,40.78,40.67,40.78,89578.0
2022-12-14 13:20:00,40.79,40.82,40.7,40.72,102684.0,40.79,40.82,40.7,40.72,102684.0
2022-12-14 13:30:00,40.72,40.83,40.71,40.76,168994.0,40.72,40.83,40.71,40.76,168994.0
2022-12-14 13:40:00,40.77,40.88,40.66,40.67,261260.0,40.77,40.88,40.66,40.67,261260.0
2022-12-14 13:50:00,40.66,40.68,40.56,40.57,158299.0,40.66,40.68,40.56,40.57,158299.0
2022-12-14 14:00:00,40.57,40.57,40.13,40.27,432445.0,40.57,40.57,40.13,40.27,432445.0
2022-12-14 14:10:00,40.25,40.45,40.22,40.24,204674.0,40.25,40.45,40.22,40.24,204674.0
2022-12-14 14:20:00,40.23,40.35,40.17,40.27,210598.0,40.23,40.35,40.17,40.27,210598.0
2022-12-14 14:30:00,40.27,40.29,39.75,39.77,493381.0,40.27,40.29,39.75,39.77,493381.0
2022-12-14 14:40:00,39.81,40.06,39.71,39.86,298711.0,39.81,40.06,39.71,39.86,298711.0
2022-12-14 14:50:00,39.87,39.89,39.66,39.84,293911.0,39.87,39.89,39.66,39.84,293911.0
2022-12-14 15:00:00,39.85,40.1,39.83,39.99,328519.0,39.85,40.1,39.83,39.99,328519.0
2022-12-14 15:10:00,39.99,40.2,39.88,39.99,324553.0,39.99,40.2,39.88,39.99,324553.0
2022-12-14 15:20:00,40.01,40.09,39.7,39.71,321001.0,40.01,40.09,39.7,39.71,321001.0
2022-12-14 15:30:00,39.71,39.82,39.63,39.77,460762.0,39.71,39.82,39.63,39.77,460762.0
2022-12-14 15:40:00,39.76,40.0,39.75,39.98,506952.0,39.76,40.0,39.75,39.98,506952.0
2022-12-14 15:50:00,39.97,40.22,39.95,40.1,886196.0,39.97,40.22,39.95,40.1,886196.0
2022-12-15 09:30:00,39.64,40.07,39.51,39.78,396399.0,39.64,40.07,39.51,39.78,396399.0
2022-12-15 09:40:00,39.79,39.8,39.34,39.39,285312.0,39.79,39.8,39.34,39.39,285312.0
2022-12-15 09:50:00,39.4,39.47,38.82,38.85,491731.0,39.4,39.47,38.82,38.85,491731.0
2022-12-15 10:00:00,38.86,38.93,38.64,38.75,320764.0,38.86,38.93,38.64,38.75,320764.0
2022-12-15 10:10:00,38.76,38.97,38.73,38.97,208188.0,38.76,38.97,38.73,38.97,208188.0
2022-12-15 10:20:00,38.96,39.05,38.8,38.97,237992.0,38.96,39.05,38.8,38.97,237992.0
2022-12-15 10:30:00,38.96,39.19,38.88,39.17,220099.0,38.96,39.19,38.88,39.17,220099.0
2022-12-15 10:40:00,39.16,39.16,38.92,38.97,133407.0,39.16,39.16,38.92,38.97,133407.0
2022-12-15 10:50:00,38.97,39.11,38.84,38.98,262221.0,38.97,39.11,38.84,38.98,262221.0
2022-12-15 11:00:00,38.98,39.1,38.85,38.94,222225.0,38.98,39.1,38.85,38.94,222225.0
2022-12-15 11:10:00,38.94,38.95,38.67,38.77,175507.0,38.94,38.95,38.67,38.77,175507.0
2022-12-15 11:20:00,38.78,38.8,38.41,38.45,402893.0,38.78,38.8,38.41,38.45,402893.0
2022-12-15 11:30:00,38.45,38.47,38.15,38.29,640995.0,38.45,38.47,38.15,38.29,640995.0
2022-12-15 11:40:00,38.29,38.49,38.29,38.42,182330.0,38.29,38.49,38.29,38.42,182330.0
2022-12-15 11:50:00,38.41,38.44,38.28,38.37,144440.0,38.41,38.44,38.28,38.37,144440.0
2022-12-15 12:00:00,38.37,38.55,38.36,38.48,156222.0,38.37,38.55,38.36,38.48,156222.0
2022-12-15 12:10:00,38.48,38.65,38.45,38.62,123585.0,38.48,38.65,38.45,38.62,123585.0
2022-12-15 12:20:00,38.61,38.7,38.61,38.68,74061.0,38.61,38.7,38.61,38.68,74061.0
2022-12-15 12:30:00,38.68,38.74,38.57,38.6,126221.0,38.68,38.74,38.57,38.6,126221.0
2022-12-15 12:40:00,38.6,38.63,38.48,38.51,156130.0,38.6,38.63,38.48,38.51,156130.0
2022-12-15 12:50:00,38.5,38.58,38.43,38.5,102912.0,38.5,38.58,38.43,38.5,102912.0
2022-12-15 13:00:00,38.5,38.51,38.3,38.32,146303.0,38.5,38.51,38.3,38.32,146303.0
2022-12-15 13:10:00,38.32,38.45,38.29,38.43,98652.0,38.32,38.45,38.29,38.43,98652.0
2022-12-15 13:20:00,38.44,38.5,38.35,38.42,89802.0,38.44,38.5,38.35,38.42,89802.0
2022-12-15 13:30:00,38.41,38.64,38.36,38.59,91203.0,38.41,38.64,38.36,38.59,91203.0
2022-12-15 13:40:00,38.59,38.71,38.58,38.63,123696.0,38.59,38.71,38.58,38.63,123696.0
2022-12-15 13:50:00,38.64,38.73,38.6,38.63,108252.0,38.64,38.73,38.6,38.63,108252.0
2022-12-15 14:00:00,38.63,38.64,38.54,38.55,119129.0,38.63,38.64,38.54,38.55,119129.0
2022-12-15 14:10:00,38.55,38.66,38.54,38.58,86537.0,38.55,38.66,38.54,38.58,86537.0
2022-12-15 14:20:00,38.58,38.68,38.52,38.65,83982.0,38.58,38.68,38.52,38.65,83982.0
2022-12-15 14:30:00,38.65,38.79,38.63,38.73,87716.0,38.65,38.79,38.63,38.73,87716.0
2022-12-15 14:40:00,38.73,38.81,38.69,38.7,195419.0,38.73,38.81,38.69,38.7,195419.0
2022-12-15 14:50:00,38.71,38.84,38.64,38.82,155308.0,38.71,38.84,38.64,38.82,155308.0
2022-12-15 15:00:00,38.82,38.95,38.81,38.91,144201.0,38.82,38.95,38.81,38.91,144201.0
2022-12-15 15:10:00,38.91,38.98,38.79,38.79,187201.0,38.91,38.98,38.79,38.79,187201.0
2022-12-15 15:20:00,38.78,38.88,38.74,38.86,147669.0,38.78,38.88,38.74,38.86,147669.0
2022-12-15 15:30:00,38.87,38.87,38.69,38.76,153802.0,38.87,38.87,38.69,38.76,153802.0
2022-12-15 15:40:00,38.75,38.76,38.57,38.62,217789.0,38.75,38.76,38.57,38.62,217789.0
2022-12-15 15:50:00,38.62,38.64,38.45,38.55,753218.0,38.62,38.64,38.45,38.55,753218.0
2022-12-16 09:30:00,38.45,38.86,38.28,38.84,544064.0,38.45,38.86,38.28,38.84,544064.0
2022-12-16 09:40:00,38.83,39.12,38.75,38.9,222079.0,38.83,39.12,38.75,38.9,222079.0
2022-12-16 09:50:00,38.89,38.99,38.8,38.84,195181.0,38.89,38.99,38.8,38.84,195181.0
2022-12-16 10:00:00,38.85,38.85,38.22,38.23,491414.0,38.85,38.85,38.22,38.23,491414.0
2022-12-16 10:10:00,38.21,38.57,38.21,38.54,201381.0,38.21,38.57,38.21,38.54,201381.0
2022-12-16 10:20:00,38.54,38.56,38.23,38.24,237604.0,38.54,38.56,38.23,38.24,237604.0
2022-12-16 10:30:00,38.24,38.39,38.22,38.38,138555.0,38.24,38.39,38.22,38.38,138555.0
2022-12-16 10:40:00,38.38,38.5,38.29,38.32,150081.0,38.38,38.5,38.29,38.32,150081.0
2022-12-16 10:50:00,38.32,38.36,38.18,38.35,192071.0,38.32,38.36,38.18,38.35,192071.0
2022-12-16 11:00:00,38.35,38.46,38.32,38.34,173394.0,38.35,38.46,38.32,38.34,173394.0
2022-12-16 11:10:00,38.33,38.45,38.24,38.33,155252.0,38.33,38.45,38.24,38.33,155252.0
2022-12-16 11:20:00,38.33,38.36,38.05,38.1,129067.0,38.33,38.36,38.05,38.1,129067.0
2022-12-16 11:30:00,38.11,38.26,38.08,38.19,89932.0,38.11,38.26,38.08,38.19,89932.0
2022-12-16 11:40:00,38.18,38.18,37.98,38.04,130453.0,38.18,38.18,37.98,38.04,130453.0
2022-12-16 11:50:00,38.05,38.07,37.95,37.96,91288.0,38.05,38.07,37.95,37.96,91288.0
2022-12-16 12:00:00,37.95,38.03,37.86,37.88,229642.0,37.95,38.03,37.86,37.88,229642.0
2022-12-16 12:10:00,37.89,38.18,37.84,38.18,410260.0,37.89,38.18,37.84,38.18,410260.0
2022-12-16 12:20:00,38.2,38.25,38.07,38.14,109185.0,38.2,38.25,38.07,38.14,109185.0
2022-12-16 12:30:00,38.14,38.21,38.08,38.19,83335.0,38.14,38.21,38.08,38.19,83335.0
2022-12-16 12:40:00,38.19,38.19,38.0,38.03,83525.0,38.19,38.19,38.0,38.03,83525.0
2022-12-16 12:50:00,38.03,38.07,37.96,37.98,68681.0,38.03,38.07,37.96,37.98,68681.0
2022-12-16 13:00:00,37.98,38.1,37.95,38.07,80185.0,37.98,38.1,37.95,38.07,80185.0
2022-12-16 13:10:00,38.06,38.09,38.0,38.03,112036.0,38.06,38.09,38.0,38.03,112036.0
2022-12-16 13:20:00,38.02,38.04,37.99,38.01,58334.0,38.02,38.04,37.99,38.01,58334.0
2022-12-16 13:30:00,38.01,38.12,38.0,38.08,161392.0,38.01,38.12,38.0,38.08,161392.0
2022-12-16 13:40:00,38.08,38.17,38.01,38.15,82497.0,38.08,38.17,38.01,38.15,82497.0
2022-12-16 13:50:00,38.15,38.15,38.06,38.09,58440.0,38.15,38.15,38.06,38.09,58440.0
2022-12-16 14:00:00,38.09,38.24,38.08,38.23,75883.0,38.09,38.24,38.08,38.23,75883.0
2022-12-16 14:10:00,38.23,38.28,38.18,38.21,84507.0,38.23,38.28,38.18,38.21,84507.0
2022-12-16 14:20:00,38.21,38.23,38.07,38.08,70612.0,38.21,38.23,38.07,38.08,70612.0
2022-12-16 14:30:00,38.07,38.11,38.02,38.06,137527.0,38.07,38.11,38.02,38.06,137527.0
2022-12-16 14:40:00,38.07,38.1,37.98,37.99,78621.0,38.07,38.1,37.98,37.99,78621.0
2022-12-16 14:50:00,37.99,38.13,37.98,38.11,115475.0,37.99,38.13,37.98,38.11,115475.0
2022-12-16 15:00:00,38.1,38.21,38.07,38.14,272260.0,38.1,38.21,38.07,38.14,272260.0
2022-12-16 15:10:00,38.13,38.31,38.11,38.25,121645.0,38.13,38.31,38.11,38.25,121645.0
2022-12-16 15:20:00,38.25,38.36,38.24,38.27,163379.0,38.25,38.36,38.24,38.27,163379.0
2022-12-16 15:30:00,38.27,38.37,38.27,38.27,143349.0,38.27,38.37,38.27,38.27,143349.0
2022-12-16 15:40:00,38.27,38.36,38.21,38.34,361275.0,38.27,38.36,38.21,38.34,361275.0
2022-12-16 15:50:00,38.33,38.62,38.31,38.41,924690.0,38.33,38.62,38.31,38.41,924690.0
2022-12-19 09:30:00,38.67,38.81,38.43,38.79,267763.0,38.67,38.81,38.43,38.79,267763.0
2022-12-19 09:40:00,38.8,38.82,38.46,38.61,134604.0,38.8,38.82,38.46,38.61,134604.0
2022-12-19 09:50:00,38.61,38.71,38.49,38.65,100681.0,38.61,38.71,38.49,38.65,100681.0
2022-12-19 10:00:00,38.65,38.65,38.3,38.32,168547.0,38.65,38.65,38.3,38.32,168547.0
2022-12-19 10:10:00,38.34,38.6,38.32,38.52,110515.0,38.34,38.6,38.32,38.52,110515.0
2022-12-19 10:20:00,38.52,38.76,38.51,38.69,133423.0,38.52,38.76,38.51,38.69,133423.0
2022-12-19 10:30:00,38.69,38.86,38.68,38.79,127488.0,38.69,38.86,38.68,38.79,127488.0
2022-12-19 10:40:00,38.78,38.79,38.63,38.72,84081.0,38.78,38.79,38.63,38.72,84081.0
2022-12-19 10:50:00,38.71,38.74,38.37,38.38,149617.0,38.71,38.74,38.37,38.38,149617.0
2022-12-19 11:00:00,38.37,38.4,38.21,38.35,150557.0,38.37,38.4,38.21,38.35,150557.0
2022-12-19 11:10:00,38.36,38.37,38.28,38.31,66745.0,38.36,38.37,38.28,38.31,66745.0
2022-12-19 11:20:00,38.32,38.34,38.21,38.25,53876.0,38.32,38.34,38.21,38.25,53876.0
2022-12-19 11:30:00,38.25,38.28,38.17,38.22,67866.0,38.25,38.28,38.17,38.22,67866.0
2022-12-19 11:40:00,38.22,38.27,38.15,38.26,92822.0,38.22,38.27,38.15,38.26,92822.0
2022-12-19 11:50:00,38.26,38.28,38.15,38.15,56709.0,38.26,38.28,38.15,38.15,56709.0
2022-12-19 12:00:00,38.16,38.28,38.11,38.27,79350.0,38.16,38.28,38.11,38.27,79350.0
2022-12-19 12:10:00,38.28,38.29,38.18,38.2,28053.0,38.28,38.29,38.18,38.2,28053.0
2022-12-19 12:20:00,38.2,38.3,38.2,38.27,47907.0,38.2,38.3,38.2,38.27,47907.0
2022-12-19 12:30:00,38.27,38.27,38.15,38.26,69193.0,38.27,38.27,38.15,38.26,69193.0
2022-12-19 12:40:00,38.25,38.32,38.24,38.27,32777.0,38.25,38.32,38.24,38.27,32777.0
2022-12-19 12:50:00,38.28,38.36,38.27,38.29,34117.0,38.28,38.36,38.27,38.29,34117.0
2022-12-19 13:00:00,38.31,38.4,38.28,38.3,59478.0,38.31,38.4,38.28,38.3,59478.0
2022-12-19 13:10:00,38.29,38.35,38.28,38.32,36448.0,38.29,38.35,38.28,38.32,36448.0
2022-12-19 13:20:00,38.32,38.37,38.27,38.3,31951.0,38.32,38.37,38.27,38.3,31951.0
2022-12-19 13:30:00,38.3,38.3,38.2,38.25,57405.0,38.3,38.3,38.2,38.25,57405.0
2022-12-19 13:40:00,38.24,38.24,38.16,38.21,51377.0,38.24,38.24,38.16,38.21,51377.0
2022-12-19 13:50:00,38.22,38.23,38.16,38.16,41515.0,38.22,38.23,38.16,38.16,41515.0
2022-12-19 14:00:00,38.16,38.21,38.03,38.2,166068.0,38.16,38.21,38.03,38.2,166068.0
2022-12-19 14:10:00,38.21,38.23,38.1,38.11,50214.0,38.21,38.23,38.1,38.11,50214.0
2022-12-19 14:20:00,38.1,38.13,38.05,38.08,75098.0,38.1,38.13,38.05,38.08,75098.0
2022-12-19 14:30:00,38.07,38.11,38.02,38.03,48627.0,38.07,38.11,38.02,38.03,48627.0
2022-12-19 14:40:00,38.02,38.05,37.94,38.01,98827.0,38.02,38.05,37.94,38.01,98827.0
2022-12-19 14:50:00,38.0,38.01,37.91,37.98,84239.0,38.0,38.01,37.91,37.98,84239.0
2022-12-19 15:00:00,37.97,37.99,37.89,37.94,134823.0,37.97,37.99,37.89,37.94,134823.0
2022-12-19 15:10:00,37.93,38.0,37.91,38.0,73046.0,37.93,38.0,37.91,38.0,73046.0
2022-12-19 15:20:00,38.0,38.06,37.98,38.06,84103.0,38.0,38.06,37.98,38.06,84103.0
2022-12-19 15:30:00,38.06,38.14,37.98,38.01,273808.0,38.06,38.14,37.98,38.01,273808.0
2022-12-19 15:40:00,38.01,38.07,37.93,38.02,194250.0,38.01,38.07,37.93,38.02,194250.0
2022-12-19 15:50:00,38.01,38.04,37.93,37.98,432826.0,38.01,38.04,37.93,37.98,432826.0
2022-12-20 09:30:00,37.97,38.52,37.85,38.4,278541.0,37.97,38.52,37.85,38.4,278541.0
2022-12-20 09:40:00,38.4,38.45,38.19,38.23,186005.0,38.4,38.45,38.19,38.23,186005.0
2022-12-20 09:50:00,38.21,38.28,38.01,38.27,147123.0,38.21,38.28,38.01,38.27,147123.0
2022-12-20 10:00:00,38.27,38.32,38.14,38.24,74602.0,38.27,38.32,38.14,38.24,74602.0
2022-12-20 10:10:00,38.24,38.32,38.12,38.25,55287.0,38.24,38.32,38.12,38.25,55287.0
2022-12-20 10:20:00,38.25,38.38,38.25,38.36,105179.0,38.25,38.38,38.25,38.36,105179.0
2022-12-20 10:30:00,38.37,38.51,38.31,38.41,103541.0,38.37,38.51,38.31,38.41,103541.0
2022-12-20 10:40:00,38.41,38.55,38.41,38.47,91297.0,38.41,38.55,38.41,38.47,91297.0
2022-12-20 10:50:00,38.47,38.5,38.35,38.37,101495.0,38.47,38.5,38.35,38.37,101495.0
2022-12-20 11:00:00,38.38,38.46,38.37,38.4,95222.0,38.38,38.46,38.37,38.4,95222.0
2022-12-20 11:10:00,38.39,38.39,38.12,38.23,97781.0,38.39,38.39,38.12,38.23,97781.0
2022-12-20 11:20:00,38.21,38.3,38.16,38.2,85093.0,38.21,38.3,38.16,38.2,85093.0
2022-12-20 11:30:00,38.2,38.26,38.14,38.15,129386.0,38.2,38.26,38.14,38.15,129386.0
2022-12-20 11:40:00,38.14,38.2,38.07,38.11,45664.0,38.14,38.2,38.07,38.11,45664.0
2022-12-20 11:50:00,38.1,38.14,38.03,38.12,51629.0,38.1,38.14,38.03,38.12,51629.0
2022-12-20 12:00:00,38.12,38.2,38.11,38.19,42776.0,38.12,38.2,38.11,38.19,42776.0
2022-12-20 12:10:00,38.19,38.23,38.16,38.18,39795.0,38.19,38.23,38.16,38.18,39795.0
2022-12-20 12:20:00,38.18,38.29,38.14,38.14,71964.0,38.18,38.29,38.14,38.14,71964.0
2022-12-20 12:30:00,38.16,38.16,38.05,38.05,79763.0,38.16,38.16,38.05,38.05,79763.0
2022-12-20 12:40:00,38.05,38.29,38.05,38.28,123860.0,38.05,38.29,38.05,38.28,123860.0
2022-12-20 12:50:00,38.29,38.29,38.17,38.27,81590.0,38.29,38.29,38.17,38.27,81590.0
2022-12-20 13:00:00,38.27,38.33,38.25,38.3,67121.0,38.27,38.33,38.25,38.3,67121.0
2022-12-20 13:10:00,38.3,38.33,38.26,38.3,81676.0,38.3,38.33,38.26,38.3,81676.0
2022-12-20 13:20:00,38.3,38.4,38.27,38.36,41426.0,38.3,38.4,38.27,38.36,41426.0
2022-12-20 13:30:00,38.37,38.5,38.36,38.45,68533.0,38.37,38.5,38.36,38.45,68533.0
2022-12-20 13:40:00,38.45,38.52,38.4,38.48,144067.0,38.45,38.52,38.4,38.48,144067.0
2022-12-20 13:50:00,38.48,38.49,38.39,38.44,70306.0,38.48,38.49,38.39,38.44,70306.0
2022-12-20 14:00:00,38.44,38.51,38.42,38.49,133030.0,38.44,38.51,38.42,38.49,133030.0
2022-12-20 14:10:00,38.5,38.62,38.5,38.53,96460.0,38.5,38.62,38.5,38.53,96460.0
2022-12-20 14:20:00,38.53,38.54,38.39,38.44,81209.0,38.53,38.54,38.39,38.44,81209.0
2022-12-20 14:30:00,38.44,38.44,38.28,38.3,59635.0,38.44,38.44,38.28,38.3,59635.0
2022-12-20 14:40:00,38.3,38.3,38.16,38.21,66132.0,38.3,38.3,38.16,38.21,66132.0
2022-12-20 14:50:00,38.22,38.29,38.16,38.27,51535.0,38.22,38.29,38.16,38.27,51535.0
2022-12-20 15:00:00,38.28,38.31,38.25,38.27,51822.0,38.28,38.31,38.25,38.27,51822.0
2022-12-20 15:10:00,38.28,38.39,38.26,38.3,71805.0,38.28,38.39,38.26,38.3,71805.0
2022-12-20 15:20:00,38.3,38.38,38.28,38.34,94547.0,38.3,38.38,38.28,38.34,94547.0
2022-12-20 15:30:00,38.34,38.52,38.33,38.51,119449.0,38.34,38.52,38.33,38.51,119449.0
2022-12-20 15:40:00,38.5,38.59,38.46,38.58,256143.0,38.5,38.59,38.46,38.58,256143.0
2022-12-20 15:50:00,38.57,38.61,38.51,38.55,466219.0,38.57,38.61,38.51,38.55,466219.0
2022-12-21 09:30:00,38.59,39.06,38.59,38.97,296504.0,38.59,39.06,38.59,38.97,296504.0
2022-12-21 09:40:00,38.98,39.07,38.75,38.91,251440.0,38.98,39.07,38.75,38.91,251440.0
2022-12-21 09:50:00,38.94,39.04,38.81,38.85,144494.0,38.94,39.04,38.81,38.85,144494.0
2022-12-21 10:00:00,38.86,39.15,38.84,39.14,153689.0,38.86,39.15,38.84,39.14,153689.0
2022-12-21 10:10:00,39.15,39.15,38.92,38.97,164469.0,39.15,39.15,38.92,38.97,164469.0
2022-12-21 10:20:00,38.96,39.04,38.91,38.95,107950.0,38.96,39.04,38.91,38.95,107950.0
2022-12-21 10:30:00,38.95,39.23,38.88,39.21,111940.0,38.95,39.23,38.88,39.21,111940.0
2022-12-21 10:40:00,39.22,39.3,39.07,39.08,100899.0,39.22,39.3,39.07,39.08,100899.0
2022-12-21 10:50:00,39.08,39.21,39.07,39.16,65681.0,39.08,39.21,39.07,39.16,65681.0
2022-12-21 11:00:00,39.18,39.31,39.14,39.3,123196.0,39.18,39.31,39.14,39.3,123196.0
2022-12-21 11:10:00,39.3,39.36,39.18,39.21,138432.0,39.3,39.36,39.18,39.21,138432.0
2022-12-21 11:20:00,39.21,39.26,39.16,39.18,65255.0,39.21,39.26,39.16,39.18,65255.0
2022-12-21 11:30:00,39.19,39.28,39.12,39.23,116452.0,39.19,39.28,39.12,39.23,116452.0
2022-12-21 11:40:00,39.23,39.3,39.17,39.23,48557.0,39.23,39.3,39.17,39.23,48557.0
2022-12-21 11:50:00,39.25,39.32,39.22,39.28,52777.0,39.25,39.32,39.22,39.28,52777.0
2022-12-21 12:00:00,39.27,39.28,39.2,39.21,90350.0,39.27,39.28,39.2,39.21,90350.0
2022-12-21 12:10:00,39.23,39.26,39.13,39.16,86481.0,39.23,39.26,39.13,39.16,86481.0
2022-12-21 12:20:00,39.15,39.21,39.13,39.14,36959.0,39.15,39.21,39.13,39.14,36959.0
2022-12-21 12:30:00,39.14,39.23,39.13,39.23,26613.0,39.14,39.23,39.13,39.23,26613.0
2022-12-21 12:40:00,39.22,39.29,39.17,39.27,83926.0,39.22,39.29,39.17,39.27,83926.0
2022-12-21 12:50:00,39.27,39.32,39.21,39.25,56161.0,39.27,39.32,39.21,39.25,56161.0
2022-12-21 13:00:00,39.27,39.33,39.19,39.31,63483.0,39.27,39.33,39.19,39.31,63483.0
2022-12-21 13:10:00,39.32,39.35,39.2,39.2,64095.0,39.32,39.35,39.2,39.2,64095.0
2022-12-21 13:20:00,39.2,39.3,39.13,39.27,80457.0,39.2,39.3,39.13,39.27,80457.0
2022-12-21 13:30:00,39.29,39.35,39.26,39.34,54460.0,39.29,39.35,39.26,39.34,54460.0
2022-12-21 13:40:00,39.34,39.4,39.32,39.35,90494.0,39.34,39.4,39.32,39.35,90494.0
2022-12-21 13:50:00,39.35,39.42,39.33,39.37,85263.0,39.35,39.42,39.33,39.37,85263.0
2022-12-21 14:00:00,39.38,39.44,39.33,39.36,97652.0,39.38,39.44,39.33,39.36,97652.0
2022-12-21 14:10:00,39.35,39.43,39.35,39.38,58443.0,39.35,39.43,39.35,39.38,58443.0
2022-12-21 14:20:00,39.38,39.41,39.23,39.23,88884.0,39.38,39.41,39.23,39.23,88884.0
2022-12-21 14:30:00,39.23,39.31,39.21,39.28,88268.0,39.23,39.31,39.21,39.28,88268.0
2022-12-21 14:40:00,39.28,39.32,39.25,39.3,71499.0,39.28,39.32,39.25,39.3,71499.0
2022-12-21 14:50:00,39.3,39.36,39.23,39.27,75378.0,39.3,39.36,39.23,39.27,75378.0
2022-12-21 15:00:00,39.26,39.28,39.02,39.02,141483.0,39.26,39.28,39.02,39.02,141483.0
2022-12-21 15:10:00,39.03,39.11,39.01,39.05,108661.0,39.03,39.11,39.01,39.05,108661.0
2022-12-21 15:20:00,39.06,39.08,38.89,38.89,127092.0,39.06,39.08,38.89,38.89,127092.0
2022-12-21 15:30:00,38.89,38.99,38.88,38.91,110621.0,38.89,38.99,38.88,38.91,110621.0
2022-12-21 15:40:00,38.9,38.99,38.88,38.94,161220.0,38.9,38.99,38.88,38.94,161220.0
2022-12-21 15:50:00,38.94,39.02,38.88,39.0,469295.0,38.94,39.02,38.88,39.0,469295.0
2022-12-22 09:30:00,38.8,38.88,38.42,38.56,254759.0,38.8,38.88,38.42,38.56,254759.0
2022-12-22 09:40:00,38.56,38.98,38.56,38.74,186577.0,38.56,38.98,38.56,38.74,186577.0
2022-12-22 09:50:00,38.73,38.82,38.49,38.58,140359.0,38.73,38.82,38.49,38.58,140359.0
2022-12-22 10:00:00,38.58,38.62,38.37,38.43,148028.0,38.58,38.62,38.37,38.43,148028.0
2022-12-22 10:10:00,38.42,38.47,38.16,38.38,201175.0,38.42,38.47,38.16,38.38,201175.0
2022-12-22 10:20:00,38.38,38.42,38.31,38.34,101798.0,38.38,38.42,38.31,38.34,101798.0
2022-12-22 10:30:00,38.34,38.37,38.23,38.3,92986.0,38.34,38.37,38.23,38.3,92986.0
2022-12-22 10:40:00,38.3,38.32,38.23,38.26,85802.0,38.3,38.32,38.23,38.26,85802.0
2022-12-22 10:50:00,38.26,38.3,38.05,38.06,204311.0,38.26,38.3,38.05,38.06,204311.0
2022-12-22 11:00:00,38.05,38.16,38.01,38.07,220668.0,38.05,38.16,38.01,38.07,220668.0
2022-12-22 11:10:00,38.07,38.08,37.92,37.95,107325.0,38.07,38.08,37.92,37.95,107325.0
2022-12-22 11:20:00,37.95,37.99,37.87,37.95,104382.0,37.95,37.99,37.87,37.95,104382.0
2022-12-22 11:30:00,37.94,38.07,37.82,37.82,87684.0,37.94,38.07,37.82,37.82,87684.0
2022-12-22 11:40:00,37.82,37.83,37.57,37.58,113089.0,37.82,37.83,37.57,37.58,113089.0
2022-12-22 11:50:00,37.58,37.65,37.47,37.52,189569.0,37.58,37.65,37.47,37.52,189569.0
2022-12-22 12:00:00,37.51,37.51,37.35,37.41,151887.0,37.51,37.51,37.35,37.41,151887.0
2022-12-22 12:10:00,37.41,37.47,37.37,37.41,106511.0,37.41,37.47,37.37,37.41,106511.0
2022-12-22 12:20:00,37.41,37.44,37.22,37.23,118420.0,37.41,37.44,37.22,37.23,118420.0
2022-12-22 12:30:00,37.23,37.32,37.21,37.25,170066.0,37.23,37.32,37.21,37.25,170066.0
2022-12-22 12:40:00,37.25,37.27,37.17,37.22,92606.0,37.25,37.27,37.17,37.22,92606.0
2022-12-22 12:50:00,37.22,37.34,37.18,37.34,73658.0,37.22,37.34,37.18,37.34,73658.0
2022-12-22 13:00:00,37.33,37.37,37.25,37.35,100761.0,37.33,37.37,37.25,37.35,100761.0
2022-12-22 13:10:00,37.34,37.46,37.33,37.44,97529.0,37.34,37.46,37.33,37.44,97529.0
2022-12-22 13:20:00,37.43,37.46,37.38,37.42,68901.0,37.43,37.46,37.38,37.42,68901.0
2022-12-22 13:30:00,37.42,37.42,37.3,37.33,57307.0,37.42,37.42,37.3,37.33,57307.0
2022-12-22 13:40:00,37.35,37.43,37.3,37.34,57234.0,37.35,37.43,37.3,37.34,57234.0
2022-12-22 13:50:00,37.33,37.37,37.25,37.26,61512.0,37.33,37.37,37.25,37.26,61512.0
2022-12-22 14:00:00,37.26,37.53,37.25,37.46,166817.0,37.26,37.53,37.25,37.46,166817.0
2022-12-22 14:10:00,37.45,37.58,37.42,37.43,163263.0,37.45,37.58,37.42,37.43,163263.0
2022-12-22 14:20:00,37.43,37.6,37.42,37.59,72445.0,37.43,37.6,37.42,37.59,72445.0
2022-12-22 14:30:00,37.59,37.7,37.56,37.64,87086.0,37.59,37.7,37.56,37.64,87086.0
2022-12-22 14:40:00,37.64,37.78,37.6,37.76,100099.0,37.64,37.78,37.6,37.76,100099.0
2022-12-22 14:50:00,37.75,37.84,37.74,37.82,64165.0,37.75,37.84,37.74,37.82,64165.0
2022-12-22 15:00:00,37.82,37.99,37.78,37.98,164087.0,37.82,37.99,37.78,37.98,164087.0
2022-12-22 15:10:00,37.99,38.08,37.97,38.07,125944.0,37.99,38.08,37.97,38.07,125944.0
2022-12-22 15:20:00,38.07,38.19,38.07,38.12,194243.0,38.07,38.19,38.07,38.12,194243.0
2022-12-22 15:30:00,38.12,38.21,38.1,38.15,192195.0,38.12,38.21,38.1,38.15,192195.0
2022-12-22 15:40:00,38.15,38.22,38.1,38.22,237247.0,38.15,38.22,38.1,38.22,237247.0
2022-12-22 15:50:00,38.22,38.35,38.22,38.31,638779.0,38.22,38.35,38.22,38.31,638779.0
2022-12-23 09:30:00,38.36,38.48,38.0,38.1,168833.0,38.36,38.48,38.0,38.1,168833.0
2022-12-23 09:40:00,38.08,38.24,37.77,37.83,189217.0,38.08,38.24,37.77,37.83,189217.0
2022-12-23 09:50:00,37.81,38.04,37.81,37.96,85015.0,37.81,38.04,37.81,37.96,85015.0
2022-12-23 10:00:00,37.97,38.21,37.92,38.07,85004.0,37.97,38.21,37.92,38.07,85004.0
2022-12-23 10:10:00,38.1,38.21,38.01,38.16,63702.0,38.1,38.21,38.01,38.16,63702.0
2022-12-23 10:20:00,38.16,38.19,38.04,38.11,50554.0,38.16,38.19,38.04,38.11,50554.0
2022-12-23 10:30:00,38.11,38.35,38.1,38.34,90103.0,38.11,38.35,38.1,38.34,90103.0
2022-12-23 10:40:00,38.34,38.34,38.11,38.16,75406.0,38.34,38.34,38.11,38.16,75406.0
2022-12-23 10:50:00,38.15,38.17,37.97,37.97,102343.0,38.15,38.17,37.97,37.97,102343.0
2022-12-23 11:00:00,37.97,37.99,37.85,37.88,93089.0,37.97,37.99,37.85,37.88,93089.0
2022-12-23 11:10:00,37.88,37.95,37.76,37.83,76882.0,37.88,37.95,37.76,37.83,76882.0
2022-12-23 11:20:00,37.83,37.92,37.8,37.88,55519.0,37.83,37.92,37.8,37.88,55519.0
2022-12-23 11:30:00,37.89,37.94,37.82,37.9,71212.0,37.89,37.94,37.82,37.9,71212.0
2022-12-23 11:40:00,37.9,37.97,37.88,37.93,76926.0,37.9,37.97,37.88,37.93,76926.0
2022-12-23 11:50:00,37.94,37.95,37.82,37.93,43551.0,37.94,37.95,37.82,37.93,43551.0
2022-12-23 12:00:00,37.94,37.99,37.92,37.99,40176.0,37.94,37.99,37.92,37.99,40176.0
2022-12-23 12:10:00,37.98,38.08,37.98,37.98,51822.0,37.98,38.08,37.98,37.98,51822.0
2022-12-23 12:20:00,37.98,38.07,37.97,38.04,69567.0,37.98,38.07,37.97,38.04,69567.0
2022-12-23 12:30:00,38.04,38.14,38.04,38.1,44869.0,38.04,38.14,38.04,38.1,44869.0
2022-12-23 12:40:00,38.1,38.12,37.98,37.98,67337.0,38.1,38.12,37.98,37.98,67337.0
2022-12-23 12:50:00,37.98,38.02,37.96,37.98,39201.0,37.98,38.02,37.96,37.98,39201.0
2022-12-23 13:00:00,37.99,38.09,37.98,38.09,38608.0,37.99,38.09,37.98,38.09,38608.0
2022-12-23 13:10:00,38.09,38.12,38.03,38.07,25921.0,38.09,38.12,38.03,38.07,25921.0
2022-12-23 13:20:00,38.08,38.16,38.08,38.15,44677.0,38.08,38.16,38.08,38.15,44677.0
2022-12-23 13:30:00,38.16,38.24,38.1,38.24,119231.0,38.16,38.24,38.1,38.24,119231.0
2022-12-23 13:40:00,38.23,38.26,38.1,38.15,63980.0,38.23,38.26,38.1,38.15,63980.0
2022-12-23 13:50:00,38.14,38.18,38.09,38.12,53072.0,38.14,38.18,38.09,38.12,53072.0
2022-12-23 14:00:00,38.1,38.13,38.03,38.04,30823.0,38.1,38.13,38.03,38.04,30823.0
2022-12-23 14:10:00,38.04,38.16,38.04,38.15,33302.0,38.04,38.16,38.04,38.15,33302.0
2022-12-23 14:20:00,38.14,38.15,38.09,38.11,31219.0,38.14,38.15,38.09,38.11,31219.0
2022-12-23 14:30:00,38.11,38.19,38.1,38.19,44898.0,38.11,38.19,38.1,38.19,44898.0
2022-12-23 14:40:00,38.2,38.2,38.09,38.12,53013.0,38.2,38.2,38.09,38.12,53013.0
2022-12-23 14:50:00,38.12,38.22,38.11,38.21,51040.0,38.12,38.22,38.11,38.21,51040.0
2022-12-23 15:00:00,38.21,38.26,38.18,38.21,48640.0,38.21,38.26,38.18,38.21,48640.0
2022-12-23 15:10:00,38.2,38.33,38.19,38.32,66304.0,38.2,38.33,38.19,38.32,66304.0
2022-12-23 15:20:00,38.31,38.34,38.23,38.28,42498.0,38.31,38.34,38.23,38.28,42498.0
2022-12-23 15:30:00,38.28,38.3,38.22,38.3,97117.0,38.28,38.3,38.22,38.3,97117.0
2022-12-23 15:40:00,38.3,38.47,38.28,38.45,150637.0,38.3,38.47,38.28,38.45,150637.0
2022-12-23 15:50:00,38.45,38.48,38.39,38.4,369023.0,38.45,38.48,38.39,38.4,369023.0
2022-12-27 09:30:00,38.14,38.34,37.72,38.32,259440.0,38.14,38.34,37.72,38.32,259440.0
2022-12-27 09:40:00,38.32,38.46,38.27,38.41,199200.0,38.32,38.46,38.27,38.41,199200.0
2022-12-27 09:50:00,38.39,38.63,38.3,38.5,199100.0,38.39,38.63,38.3,38.5,199100.0
2022-12-27 10:00:00,38.5,38.56,38.35,38.49,144831.0,38.5,38.56,38.35,38.49,144831.0
2022-12-27 10:10:00,38.48,38.69,38.46,38.68,143010.0,38.48,38.69,38.46,38.68,143010.0
2022-12-27 10:20:00,38.68,38.89,38.65,38.78,142472.0,38.68,38.89,38.65,38.78,142472.0
2022-12-27 10:30:00,38.79,38.93,38.76,38.84,150159.0,38.79,38.93,38.76,38.84,150159.0
2022-12-27 10:40:00,38.84,38.95,38.8,38.93,50525.0,38.84,38.95,38.8,38.93,50525.0
2022-12-27 10:50:00,38.93,38.93,38.71,38.75,122197.0,38.93,38.93,38.71,38.75,122197.0
2022-12-27 11:00:00,38.77,38.97,38.77,38.88,95616.0,38.77,38.97,38.77,38.88,95616.0
2022-12-27 11:10:00,38.87,38.99,38.86,38.88,104952.0,38.87,38.99,38.86,38.88,104952.0
2022-12-27 11:20:00,38.88,38.93,38.73,38.89,105258.0,38.88,38.93,38.73,38.89,105258.0
2022-12-27 11:30:00,38.87,38.91,38.75,38.75,103297.0,38.87,38.91,38.75,38.75,103297.0
2022-12-27 11:40:00,38.75,38.82,38.7,38.79,55419.0,38.75,38.82,38.7,38.79,55419.0
2022-12-27 11:50:00,38.79,38.84,38.73,38.81,98447.0,38.79,38.84,38.73,38.81,98447.0
2022-12-27 12:00:00,38.82,38.9,38.8,38.81,59544.0,38.82,38.9,38.8,38.81,59544.0
2022-12-27 12:10:00,38.8,38.93,38.79,38.83,177269.0,38.8,38.93,38.79,38.83,177269.0
2022-12-27 12:20:00,38.83,38.83,38.7,38.74,63084.0,38.83,38.83,38.7,38.74,63084.0
2022-12-27 12:30:00,38.73,38.79,38.67,38.67,78069.0,38.73,38.79,38.67,38.67,78069.0
2022-12-27 12:40:00,38.67,38.69,38.58,38.59,40863.0,38.67,38.69,38.58,38.59,40863.0
2022-12-27 12:50:00,38.6,38.65,38.56,38.65,76063.0,38.6,38.65,38.56,38.65,76063.0
2022-12-27 13:00:00,38.65,38.66,38.51,38.59,61826.0,38.65,38.66,38.51,38.59,61826.0
2022-12-27 13:10:00,38.59,38.6,38.44,38.48,68485.0,38.59,38.6,38.44,38.48,68485.0
2022-12-27 13:20:00,38.48,38.53,38.44,38.5,39993.0,38.48,38.53,38.44,38.5,39993.0
2022-12-27 13:30:00,38.5,38.51,38.42,38.42,39640.0,38.5,38.51,38.42,38.42,39640.0
2022-12-27 13:40:00,38.43,38.45,38.34,38.34,46567.0,38.43,38.45,38.34,38.34,46567.0
2022-12-27 13:50:00,38.35,38.37,38.24,38.3,62784.0,38.35,38.37,38.24,38.3,62784.0
2022-12-27 14:00:00,38.3,38.38,38.29,38.32,51359.0,38.3,38.38,38.29,38.32,51359.0
2022-12-27 14:10:00,38.32,38.35,38.25,38.27,51193.0,38.32,38.35,38.25,38.27,51193.0
2022-12-27 14:20:00,38.28,38.3,38.19,38.21,108360.0,38.28,38.3,38.19,38.21,108360.0
2022-12-27 14:30:00,38.22,38.29,38.21,38.24,106517.0,38.22,38.29,38.21,38.24,106517.0
2022-12-27 14:40:00,38.23,38.31,38.2,38.27,134764.0,38.23,38.31,38.2,38.27,134764.0
2022-12-27 14:50:00,38.27,38.37,38.26,38.33,133230.0,38.27,38.37,38.26,38.33,133230.0
2022-12-27 15:00:00,38.33,38.4,38.32,38.34,68247.0,38.33,38.4,38.32,38.34,68247.0
2022-12-27 15:10:00,38.34,38.35,38.24,38.26,49107.0,38.34,38.35,38.24,38.26,49107.0
2022-12-27 15:20:00,38.25,38.3,38.2,38.23,54220.0,38.25,38.3,38.2,38.23,54220.0
2022-12-27 15:30:00,38.23,38.23,38.13,38.19,79402.0,38.23,38.23,38.13,38.19,79402.0
2022-12-27 15:40:00,38.18,38.31,38.16,38.3,145766.0,38.18,38.31,38.16,38.3,145766.0
2022-12-27 15:50:00,38.29,38.37,38.2,38.2,465131.0,38.29,38.37,38.2,38.2,465131.0
2022-12-28 09:30:00,38.34,38.45,38.15,38.27,230419.0,38.34,38.45,38.15,38.27,230419.0
2022-12-28 09:40:00,38.28,38.41,38.22,38.37,122346.0,38.28,38.41,38.22,38.37,122346.0
2022-12-28 09:50:00,38.37,38.48,38.3,38.37,83204.0,38.37,38.48,38.3,38.37,83204.0
2022-12-28 10:00:00,38.37,38.55,38.33,38.34,172395.0,38.37,38.55,38.33,38.34,172395.0
2022-12-28 10:10:00,38.33,38.36,38.14,38.23,156258.0,38.33,38.36,38.14,38.23,156258.0
2022-12-28 10:20:00,38.23,38.33,38.17,38.18,89257.0,38.23,38.33,38.17,38.18,89257.0
2022-12-28 10:30:00,38.18,38.22,38.06,38.07,91574.0,38.18,38.22,38.06,38.07,91574.0
2022-12-28 10:40:00,38.06,38.14,37.93,37.95,148439.0,38.06,38.14,37.93,37.95,148439.0
2022-12-28 10:50:00,37.95,38.04,37.75,37.76,165555.0,37.95,38.04,37.75,37.76,165555.0
2022-12-28 11:00:00,37.76,37.92,37.69,37.7,229803.0,37.76,37.92,37.69,37.7,229803.0
2022-12-28 11:10:00,37.71,37.74,37.57,37.74,174259.0,37.71,37.74,37.57,37.74,174259.0
2022-12-28 11:20:00,37.74,37.86,37.73,37.84,73222.0,37.74,37.86,37.73,37.84,73222.0
2022-12-28 11:30:00,37.84,37.94,37.75,37.76,100544.0,37.84,37.94,37.75,37.76,100544.0
2022-12-28 11:40:00,37.77,37.88,37.73,37.84,68854.0,37.77,37.88,37.73,37.84,68854.0
2022-12-28 11:50:00,37.85,37.9,37.76,37.78,75775.0,37.85,37.9,37.76,37.78,75775.0
2022-12-28 12:00:00,37.79,37.88,37.76,37.8,48429.0,37.79,37.88,37.76,37.8,48429.0
2022-12-28 12:10:00,37.79,37.85,37.73,37.83,58021.0,37.79,37.85,37.73,37.83,58021.0
2022-12-28 12:20:00,37.83,37.91,37.83,37.9,36195.0,37.83,37.91,37.83,37.9,36195.0
2022-12-28 12:30:00,37.9,37.98,37.86,37.96,51605.0,37.9,37.98,37.86,37.96,51605.0
2022-12-28 12:40:00,37.96,38.03,37.94,38.02,56160.0,37.96,38.03,37.94,38.02,56160.0
2022-12-28 12:50:00,38.02,38.06,37.98,38.04,45198.0,38.02,38.06,37.98,38.04,45198.0
2022-12-28 13:00:00,38.03,38.09,38.01,38.04,78356.0,38.03,38.09,38.01,38.04,78356.0
2022-12-28 13:10:00,38.04,38.09,37.91,37.94,48891.0,38.04,38.09,37.91,37.94,48891.0
2022-12-28 13:20:00,37.93,37.93,37.83,37.85,59002.0,37.93,37.93,37.83,37.85,59002.0
2022-12-28 13:30:00,37.84,37.84,37.69,37.7,58912.0,37.84,37.84,37.69,37.7,58912.0
2022-12-28 13:40:00,37.7,37.79,37.69,37.75,38781.0,37.7,37.79,37.69,37.75,38781.0
2022-12-28 13:50:00,37.75,37.76,37.7,37.73,53316.0,37.75,37.76,37.7,37.73,53316.0
2022-12-28 14:00:00,37.74,37.82,37.74,37.76,41908.0,37.74,37.82,37.74,37.76,41908.0
2022-12-28 14:10:00,37.77,37.77,37.53,37.55,125286.0,37.77,37.77,37.53,37.55,125286.0
2022-12-28 14:20:00,37.55,37.61,37.4,37.42,260162.0,37.55,37.61,37.4,37.42,260162.0
2022-12-28 14:30:00,37.42,37.5,37.36,37.48,137692.0,37.42,37.5,37.36,37.48,137692.0
2022-12-28 14:40:00,37.48,37.6,37.45,37.55,53007.0,37.48,37.6,37.45,37.55,53007.0
2022-12-28 14:50:00,37.53,37.55,37.49,37.52,59616.0,37.53,37.55,37.49,37.52,59616.0
2022-12-28 15:00:00,37.52,37.53,37.3,37.35,218147.0,37.52,37.53,37.3,37.35,218147.0
2022-12-28 15:10:00,37.35,37.39,37.22,37.37,204197.0,37.35,37.39,37.22,37.37,204197.0
2022-12-28 15:20:00,37.37,37.43,37.26,37.3,100955.0,37.37,37.43,37.26,37.3,100955.0
2022-12-28 15:30:00,37.29,37.4,37.28,37.3,149176.0,37.29,37.4,37.28,37.3,149176.0
2022-12-28 15:40:00,37.3,37.32,37.22,37.29,233560.0,37.3,37.32,37.22,37.29,233560.0
2022-12-28 15:50:00,37.29,37.39,37.27,37.28,575712.0,37.29,37.39,37.27,37.28,575712.0
2022-12-29 09:30:00,37.4,37.79,37.32,37.58,244214.0,37.4,37.79,37.32,37.58,244214.0
2022-12-29 09:40:00,37.58,37.71,37.52,37.66,147182.0,37.58,37.71,37.52,37.66,147182.0
2022-12-29 09:50:00,37.67,37.8,37.51,37.74,157882.0,37.67,37.8,37.51,37.74,157882.0
2022-12-29 10:00:00,37.75,38.1,37.74,38.09,150984.0,37.75,38.1,37.74,38.09,150984.0
2022-12-29 10:10:00,38.09,38.24,37.93,38.01,162967.0,38.09,38.24,37.93,38.01,162967.0
2022-12-29 10:20:00,38.01,38.06,37.94,37.95,94876.0,38.01,38.06,37.94,37.95,94876.0
2022-12-29 10:30:00,37.96,38.01,37.9,37.95,90311.0,37.96,38.01,37.9,37.95,90311.0
2022-12-29 10:40:00,37.97,38.01,37.86,37.97,97971.0,37.97,38.01,37.86,37.97,97971.0
2022-12-29 10:50:00,37.97,38.04,37.91,38.02,136359.0,37.97,38.04,37.91,38.02,136359.0
2022-12-29 11:00:00,38.02,38.08,37.92,37.93,90166.0,38.02,38.08,37.92,37.93,90166.0
2022-12-29 11:10:00,37.94,37.95,37.79,37.87,73925.0,37.94,37.95,37.79,37.87,73925.0
2022-12-29 11:20:00,37.89,37.91,37.78,37.86,99540.0,37.89,37.91,37.78,37.86,99540.0
2022-12-29 11:30:00,37.85,37.95,37.82,37.92,94342.0,37.85,37.95,37.82,37.92,94342.0
2022-12-29 11:40:00,37.92,37.95,37.86,37.91,60252.0,37.92,37.95,37.86,37.91,60252.0
2022-12-29 11:50:00,37.91,37.98,37.86,37.98,72885.0,37.91,37.98,37.86,37.98,72885.0
2022-12-29 12:00:00,37.97,37.98,37.84,37.98,90132.0,37.97,37.98,37.84,37.98,90132.0
2022-12-29 12:10:00,37.98,37.98,37.79,37.81,70060.0,37.98,37.98,37.79,37.81,70060.0
2022-12-29 12:20:00,37.81,37.86,37.77,37.8,64416.0,37.81,37.86,37.77,37.8,64416.0
2022-12-29 12:30:00,37.8,37.87,37.79,37.86,47033.0,37.8,37.87,37.79,37.86,47033.0
2022-12-29 12:40:00,37.87,37.99,37.85,37.93,77067.0,37.87,37.99,37.85,37.93,77067.0
2022-12-29 12:50:00,37.94,37.98,37.89,37.9,51884.0,37.94,37.98,37.89,37.9,51884.0
2022-12-29 13:00:00,37.9,37.96,37.85,37.86,55850.0,37.9,37.96,37.85,37.86,55850.0
2022-12-29 13:10:00,37.87,38.02,37.85,37.9,187119.0,37.87,38.02,37.85,37.9,187119.0
2022-12-29 13:20:00,37.9,37.94,37.77,37.77,60494.0,37.9,37.94,37.77,37.77,60494.0
2022-12-29 13:30:00,37.77,37.87,37.75,37.87,59701.0,37.77,37.87,37.75,37.87,59701.0
2022-12-29 13:40:00,37.87,37.91,37.83,37.91,58652.0,37.87,37.91,37.83,37.91,58652.0
2022-12-29 13:50:00,37.91,37.92,37.82,37.84,56289.0,37.91,37.92,37.82,37.84,56289.0
2022-12-29 14:00:00,37.83,37.91,37.81,37.89,61175.0,37.83,37.91,37.81,37.89,61175.0
2022-12-29 14:10:00,37.89,37.91,37.8,37.84,86954.0,37.89,37.91,37.8,37.84,86954.0
2022-12-29 14:20:00,37.84,37.95,37.82,37.93,59167.0,37.84,37.95,37.82,37.93,59167.0
2022-12-29 14:30:00,37.93,37.97,37.9,37.97,49204.0,37.93,37.97,37.9,37.97,49204.0
2022-12-29 14:40:00,37.97,37.99,37.93,37.93,132730.0,37.97,37.99,37.93,37.93,132730.0
2022-12-29 14:50:00,37.94,37.96,37.88,37.88,90494.0,37.94,37.96,37.88,37.88,90494.0
2022-12-29 15:00:00,37.89,37.97,37.88,37.91,86485.0,37.89,37.97,37.88,37.91,86485.0
2022-12-29 15:10:00,37.9,37.9,37.81,37.86,142184.0,37.9,37.9,37.81,37.86,142184.0
2022-12-29 15:20:00,37.85,37.89,37.75,37.88,135612.0,37.85,37.89,37.75,37.88,135612.0
2022-12-29 15:30:00,37.88,37.98,37.86,37.89,156420.0,37.88,37.98,37.86,37.89,156420.0
2022-12-29 15:40:00,37.88,37.94,37.85,37.92,158546.0,37.88,37.94,37.85,37.92,158546.0
2022-12-29 15:50:00,37.93,37.97,37.89,37.93,666268.0,37.93,37.97,37.89,37.93,666268.0
2022-12-30 09:30:00,37.59,37.81,37.52,37.78,322736.0,37.59,37.81,37.52,37.78,322736.0
2022-12-30 09:40:00,37.75,37.79,37.6,37.63,202780.0,37.75,37.79,37.6,37.63,202780.0
2022-12-30 09:50:00,37.62,37.67,37.45,37.59,356079.0,37.62,37.67,37.45,37.59,356079.0
2022-12-30 10:00:00,37.58,37.63,37.51,37.54,97735.0,37.58,37.63,37.51,37.54,97735.0
2022-12-30 10:10:00,37.53,37.97,37.51,37.91,180050.0,37.53,37.97,37.51,37.91,180050.0
2022-12-30 10:20:00,37.91,37.98,37.86,37.87,119344.0,37.91,37.98,37.86,37.87,119344.0
2022-12-30 10:30:00,37.87,37.96,37.84,37.91,76358.0,37.87,37.96,37.84,37.91,76358.0
2022-12-30 10:40:00,37.92,38.06,37.9,38.03,85129.0,37.92,38.06,37.9,38.03,85129.0
2022-12-30 10:50:00,38.04,38.05,37.82,37.82,89040.0,38.04,38.05,37.82,37.82,89040.0
2022-12-30 11:00:00,37.82,37.88,37.79,37.84,36943.0,37.82,37.88,37.79,37.84,36943.0
2022-12-30 11:10:00,37.83,37.9,37.8,37.9,45009.0,37.83,37.9,37.8,37.9,45009.0
2022-12-30 11:20:00,37.9,37.91,37.71,37.74,47326.0,37.9,37.91,37.71,37.74,47326.0
2022-12-30 11:30:00,37.73,37.84,37.71,37.76,60107.0,37.73,37.84,37.71,37.76,60107.0
2022-12-30 11:40:00,37.75,37.78,37.67,37.72,75752.0,37.75,37.78,37.67,37.72,75752.0
2022-12-30 11:50:00,37.72,37.84,37.71,37.82,34743.0,37.72,37.84,37.71,37.82,34743.0
2022-12-30 12:00:00,37.82,37.88,37.82,37.84,48750.0,37.82,37.88,37.82,37.84,48750.0
2022-12-30 12:10:00,37.83,37.83,37.74,37.75,62742.0,37.83,37.83,37.74,37.75,62742.0
2022-12-30 12:20:00,37.76,37.76,37.69,37.69,47515.0,37.76,37.76,37.69,37.69,47515.0
2022-12-30 12:30:00,37.68,37.74,37.65,37.73,45174.0,37.68,37.74,37.65,37.73,45174.0
2022-12-30 12:40:00,37.72,37.83,37.7,37.79,43337.0,37.72,37.83,37.7,37.79,43337.0
2022-12-30 12:50:00,37.79,37.81,37.7,37.76,48525.0,37.79,37.81,37.7,37.76,48525.0
2022-12-30 13:00:00,37.76,37.84,37.7,37.83,35838.0,37.76,37.84,37.7,37.83,35838.0
2022-12-30 13:10:00,37.83,37.86,37.79,37.81,43713.0,37.83,37.86,37.79,37.81,43713.0
2022-12-30 13:20:00,37.8,37.81,37.62,37.7,97222.0,37.8,37.81,37.62,37.7,97222.0
2022-12-30 13:30:00,37.7,37.79,37.59,37.67,166190.0,37.7,37.79,37.59,37.67,166190.0
2022-12-30 13:40:00,37.67,37.69,37.59,37.64,66286.0,37.67,37.69,37.59,37.64,66286.0
2022-12-30 13:50:00,37.64,37.69,37.62,37.67,49785.0,37.64,37.69,37.62,37.67,49785.0
2022-12-30 14:00:00,37.67,37.69,37.55,37.57,53974.0,37.67,37.69,37.55,37.57,53974.0
2022-12-30 14:10:00,37.56,37.62,37.54,37.55,59715.0,37.56,37.62,37.54,37.55,59715.0
2022-12-30 14:20:00,37.55,37.59,37.51,37.58,69668.0,37.55,37.59,37.51,37.58,69668.0
2022-12-30 14:30:00,37.58,37.6,37.52,37.55,99920.0,37.58,37.6,37.52,37.55,99920.0
2022-12-30 14:40:00,37.55,37.57,37.51,37.52,36694.0,37.55,37.57,37.51,37.52,36694.0
2022-12-30 14:50:00,37.52,37.56,37.51,37.55,44729.0,37.52,37.56,37.51,37.55,44729.0
2022-12-30 15:00:00,37.54,37.67,37.53,37.65,52375.0,37.54,37.67,37.53,37.65,52375.0
2022-12-30 15:10:00,37.65,37.72,37.63,37.71,110534.0,37.65,37.72,37.63,37.71,110534.0
2022-12-30 15:20:00,37.7,37.77,37.7,37.76,48549.0,37.7,37.77,37.7,37.76,48549.0
2022-12-30 15:30:00,37.76,37.9,37.75,37.89,110672.0,37.76,37.9,37.75,37.89,110672.0
2022-12-30 15:40:00,37.89,37.9,37.7,37.77,460222.0,37.89,37.9,37.7,37.77,460222.0
2022-12-30 15:50:00,37.77,37.79,37.66,37.68,1098100.0,37.77,37.79,37.66,37.68,1098100.0
2023-01-03 09:30:00,38.21,38.25,37.84,37.84,1075097.0,38.21,38.25,37.84,37.84,1075097.0
2023-01-03 09:40:00,37.85,38.0,37.77,37.91,258267.0,37.85,38.0,37.77,37.91,258267.0
2023-01-03 09:50:00,37.91,37.99,37.52,37.54,153341.0,37.91,37.99,37.52,37.54,153341.0
2023-01-03 10:00:00,37.54,37.69,37.52,37.65,120664.0,37.54,37.69,37.52,37.65,120664.0
2023-01-03 10:10:00,37.64,37.69,37.47,37.48,104440.0,37.64,37.69,37.47,37.48,104440.0
2023-01-03 10:20:00,37.48,37.63,37.48,37.63,63588.0,37.48,37.63,37.48,37.63,63588.0
2023-01-03 10:30:00,37.65,37.81,37.62,37.77,91372.0,37.65,37.81,37.62,37.77,91372.0
2023-01-03 10:40:00,37.77,37.8,37.67,37.71,74261.0,37.77,37.8,37.67,37.71,74261.0
2023-01-03 10:50:00,37.72,37.75,37.66,37.7,60249.0,37.72,37.75,37.66,37.7,60249.0
2023-01-03 11:00:00,37.71,37.76,37.58,37.58,114855.0,37.71,37.76,37.58,37.58,114855.0
2023-01-03 11:10:00,37.58,37.58,37.44,37.48,130554.0,37.58,37.58,37.44,37.48,130554.0
2023-01-03 11:20:00,37.48,37.58,37.39,37.42,187991.0,37.48,37.58,37.39,37.42,187991.0
2023-01-03 11:30:00,37.43,37.47,37.32,37.35,171399.0,37.43,37.47,37.32,37.35,171399.0
2023-01-03 11:40:00,37.34,37.37,37.22,37.25,229818.0,37.34,37.37,37.22,37.25,229818.0
2023-01-03 11:50:00,37.25,37.3,37.16,37.2,182658.0,37.25,37.3,37.16,37.2,182658.0
2023-01-03 12:00:00,37.19,37.22,37.07,37.17,143914.0,37.19,37.22,37.07,37.17,143914.0
2023-01-03 12:10:00,37.17,37.2,37.11,37.12,38957.0,37.17,37.2,37.11,37.12,38957.0
2023-01-03 12:20:00,37.11,37.16,37.02,37.09,90210.0,37.11,37.16,37.02,37.09,90210.0
2023-01-03 12:30:00,37.09,37.19,37.04,37.05,73874.0,37.09,37.19,37.04,37.05,73874.0
2023-01-03 12:40:00,37.05,37.05,36.87,36.92,145855.0,37.05,37.05,36.87,36.92,145855.0
2023-01-03 12:50:00,36.93,37.04,36.92,37.03,77892.0,36.93,37.04,36.92,37.03,77892.0
2023-01-03 13:00:00,37.02,37.08,37.0,37.02,51951.0,37.02,37.08,37.0,37.02,51951.0
2023-01-03 13:10:00,37.02,37.04,36.96,36.97,45793.0,37.02,37.04,36.96,36.97,45793.0
2023-01-03 13:20:00,36.97,37.07,36.92,37.04,86436.0,36.97,37.07,36.92,37.04,86436.0
2023-01-03 13:30:00,37.03,37.09,37.02,37.04,62521.0,37.03,37.09,37.02,37.04,62521.0
2023-01-03 13:40:00,37.04,37.11,36.98,36.99,64287.0,37.04,37.11,36.98,36.99,64287.0
2023-01-03 13:50:00,36.99,37.09,36.98,37.02,188853.0,36.99,37.09,36.98,37.02,188853.0
2023-01-03 14:00:00,37.02,37.1,36.97,37.07,150932.0,37.02,37.1,36.97,37.07,150932.0
2023-01-03 14:10:00,37.07,37.08,36.92,36.97,85391.0,37.07,37.08,36.92,36.97,85391.0
2023-01-03 14:20:00,36.97,36.97,36.87,36.91,61555.0,36.97,36.97,36.87,36.91,61555.0
2023-01-03 14:30:00,36.91,36.92,36.81,36.88,91447.0,36.91,36.92,36.81,36.88,91447.0
2023-01-03 14:40:00,36.89,37.23,36.88,37.14,193248.0,36.89,37.23,36.88,37.14,193248.0
2023-01-03 14:50:00,37.15,37.16,37.07,37.09,78552.0,37.15,37.16,37.07,37.09,78552.0
2023-01-03 15:00:00,37.09,37.16,37.05,37.12,114440.0,37.09,37.16,37.05,37.12,114440.0
2023-01-03 15:10:00,37.12,37.21,37.09,37.15,130420.0,37.12,37.21,37.09,37.15,130420.0
2023-01-03 15:20:00,37.15,37.15,37.05,37.13,133003.0,37.15,37.15,37.05,37.13,133003.0
2023-01-03 15:30:00,37.13,37.21,37.11,37.12,148466.0,37.13,37.21,37.11,37.12,148466.0
2023-01-03 15:40:00,37.13,37.15,37.05,37.09,280191.0,37.13,37.15,37.05,37.09,280191.0
2023-01-03 15:50:00,37.09,37.23,37.07,37.19,679211.0,37.09,37.23,37.07,37.19,679211.0
2023-01-04 09:30:00,37.64,38.07,37.56,37.9,321685.0,37.64,38.07,37.56,37.9,321685.0
2023-01-04 09:40:00,37.9,38.56,37.9,38.56,365837.0,37.9,38.56,37.9,38.56,365837.0
2023-01-04 09:50:00,38.56,38.8,38.55,38.67,346017.0,38.56,38.8,38.55,38.67,346017.0
2023-01-04 10:00:00,38.67,39.06,38.5,38.83,442147.0,38.67,39.06,38.5,38.83,442147.0
2023-01-04 10:10:00,38.85,39.11,38.82,39.11,259090.0,38.85,39.11,38.82,39.11,259090.0
2023-01-04 10:20:00,39.12,39.15,38.94,39.04,199116.0,39.12,39.15,38.94,39.04,199116.0
2023-01-04 10:30:00,39.04,39.12,38.94,38.96,137924.0,39.04,39.12,38.94,38.96,137924.0
2023-01-04 10:40:00,38.96,39.12,38.88,39.09,128267.0,38.96,39.12,38.88,39.09,128267.0
2023-01-04 10:50:00,39.1,39.21,39.01,39.15,215890.0,39.1,39.21,39.01,39.15,215890.0
2023-01-04 11:00:00,39.15,39.24,39.09,39.23,105507.0,39.15,39.24,39.09,39.23,105507.0
2023-01-04 11:10:00,39.23,39.35,39.19,39.21,184913.0,39.23,39.35,39.19,39.21,184913.0
2023-01-04 11:20:00,39.2,39.25,39.16,39.16,145130.0,39.2,39.25,39.16,39.16,145130.0
2023-01-04 11:30:00,39.16,39.38,39.16,39.36,182029.0,39.16,39.38,39.16,39.36,182029.0
2023-01-04 11:40:00,39.35,39.4,39.26,39.4,176747.0,39.35,39.4,39.26,39.4,176747.0
2023-01-04 11:50:00,39.39,39.49,39.37,39.48,178372.0,39.39,39.49,39.37,39.48,178372.0
2023-01-04 12:00:00,39.49,39.49,39.33,39.38,96558.0,39.49,39.49,39.33,39.38,96558.0
2023-01-04 12:10:00,39.38,39.4,39.25,39.29,85436.0,39.38,39.4,39.25,39.29,85436.0
2023-01-04 12:20:00,39.3,39.34,39.25,39.3,62019.0,39.3,39.34,39.25,39.3,62019.0
2023-01-04 12:30:00,39.33,39.46,39.33,39.46,118560.0,39.33,39.46,39.33,39.46,118560.0
2023-01-04 12:40:00,39.46,39.46,39.35,39.4,79018.0,39.46,39.46,39.35,39.4,79018.0
2023-01-04 12:50:00,39.4,39.43,39.36,39.41,47499.0,39.4,39.43,39.36,39.41,47499.0
2023-01-04 13:00:00,39.41,39.42,39.32,39.32,64409.0,39.41,39.42,39.32,39.32,64409.0
2023-01-04 13:10:00,39.33,39.47,39.29,39.4,75979.0,39.33,39.47,39.29,39.4,75979.0
2023-01-04 13:20:00,39.4,39.48,39.39,39.41,40449.0,39.4,39.48,39.39,39.41,40449.0
2023-01-04 13:30:00,39.41,39.61,39.41,39.58,242662.0,39.41,39.61,39.41,39.58,242662.0
2023-01-04 13:40:00,39.58,39.66,39.51,39.64,300976.0,39.58,39.66,39.51,39.64,300976.0
2023-01-04 13:50:00,39.64,39.68,39.55,39.57,96254.0,39.64,39.68,39.55,39.57,96254.0
2023-01-04 14:00:00,39.53,39.65,39.38,39.49,197862.0,39.53,39.65,39.38,39.49,197862.0
2023-01-04 14:10:00,39.5,39.77,39.47,39.72,167017.0,39.5,39.77,39.47,39.72,167017.0
2023-01-04 14:20:00,39.72,39.74,39.33,39.38,125115.0,39.72,39.74,39.33,39.38,125115.0
2023-01-04 14:30:00,39.37,39.41,39.32,39.4,85452.0,39.37,39.41,39.32,39.4,85452.0
2023-01-04 14:40:00,39.4,39.59,39.34,39.51,135704.0,39.4,39.59,39.34,39.51,135704.0
2023-01-04 14:50:00,39.5,39.75,39.46,39.73,182333.0,39.5,39.75,39.46,39.73,182333.0
2023-01-04 15:00:00,39.72,39.8,39.7,39.8,105734.0,39.72,39.8,39.7,39.8,105734.0
2023-01-04 15:10:00,39.8,39.85,39.75,39.81,144619.0,39.8,39.85,39.75,39.81,144619.0
2023-01-04 15:20:00,39.81,39.85,39.7,39.71,138034.0,39.81,39.85,39.7,39.71,138034.0
2023-01-04 15:30:00,39.7,39.74,39.62,39.64,164981.0,39.7,39.74,39.62,39.64,164981.0
2023-01-04 15:40:00,39.63,39.65,39.53,39.63,152247.0,39.63,39.65,39.53,39.63,152247.0
2023-01-04 15:50:00,39.63,39.74,39.6,39.72,619624.0,39.63,39.74,39.6,39.72,619624.0
2023-01-05 09:30:00,39.65,39.75,39.43,39.5,243736.0,39.65,39.75,39.43,39.5,243736.0
2023-01-05 09:40:00,39.49,39.98,39.45,39.77,269247.0,39.49,39.98,39.45,39.77,269247.0
2023-01-05 09:50:00,39.8,40.21,39.75,40.13,257203.0,39.8,40.21,39.75,40.13,257203.0
2023-01-05 10:00:00,40.12,40.21,40.05,40.1,298179.0,40.12,40.21,40.05,40.1,298179.0
2023-01-05 10:10:00,40.13,40.84,40.13,40.53,541822.0,40.13,40.84,40.13,40.53,541822.0
2023-01-05 10:20:00,40.54,40.59,40.3,40.49,199262.0,40.54,40.59,40.3,40.49,199262.0
2023-01-05 10:30:00,40.49,40.61,40.36,40.56,176314.0,40.49,40.61,40.36,40.56,176314.0
2023-01-05 10:40:00,40.56,40.69,40.44,40.5,193617.0,40.56,40.69,40.44,40.5,193617.0
2023-01-05 10:50:00,40.49,40.51,40.32,40.5,132821.0,40.49,40.51,40.32,40.5,132821.0
2023-01-05 11:00:00,40.49,40.58,40.42,40.51,115995.0,40.49,40.58,40.42,40.51,115995.0
2023-01-05 11:10:00,40.52,40.6,40.45,40.46,111693.0,40.52,40.6,40.45,40.46,111693.0
2023-01-05 11:20:00,40.45,40.65,40.34,40.63,181169.0,40.45,40.65,40.34,40.63,181169.0
2023-01-05 11:30:00,40.62,40.85,40.6,40.77,205057.0,40.62,40.85,40.6,40.77,205057.0
2023-01-05 11:40:00,40.76,40.8,40.64,40.78,144057.0,40.76,40.8,40.64,40.78,144057.0
2023-01-05 11:50:00,40.79,40.88,40.72,40.83,131282.0,40.79,40.88,40.72,40.83,131282.0
2023-01-05 12:00:00,40.84,40.95,40.84,40.91,122131.0,40.84,40.95,40.84,40.91,122131.0
2023-01-05 12:10:00,40.91,40.94,40.8,40.86,112087.0,40.91,40.94,40.8,40.86,112087.0
2023-01-05 12:20:00,40.85,40.87,40.65,40.66,141809.0,40.85,40.87,40.65,40.66,141809.0
2023-01-05 12:30:00,40.66,40.76,40.6,40.66,101792.0,40.66,40.76,40.6,40.66,101792.0
2023-01-05 12:40:00,40.66,40.68,40.58,40.65,87268.0,40.66,40.68,40.58,40.65,87268.0
2023-01-05 12:50:00,40.64,40.69,40.61,40.62,89968.0,40.64,40.69,40.61,40.62,89968.0
2023-01-05 13:00:00,40.62,40.75,40.61,40.74,56874.0,40.62,40.75,40.61,40.74,56874.0
2023-01-05 13:10:00,40.73,40.75,40.64,40.65,32744.0,40.73,40.75,40.64,40.65,32744.0
2023-01-05 13:20:00,40.65,40.94,40.64,40.89,105676.0,40.65,40.94,40.64,40.89,105676.0
2023-01-05 13:30:00,40.89,40.9,40.74,40.8,89413.0,40.89,40.9,40.74,40.8,89413.0
2023-01-05 13:40:00,40.8,40.85,40.77,40.79,35501.0,40.8,40.85,40.77,40.79,35501.0
2023-01-05 13:50:00,40.79,40.9,40.78,40.9,61697.0,40.79,40.9,40.78,40.9,61697.0
2023-01-05 14:00:00,40.9,41.03,40.9,41.01,165117.0,40.9,41.03,40.9,41.01,165117.0
2023-01-05 14:10:00,41.0,41.09,40.99,41.04,90708.0,41.0,41.09,40.99,41.04,90708.0
2023-01-05 14:20:00,41.03,41.07,40.97,41.01,80617.0,41.03,41.07,40.97,41.01,80617.0
2023-01-05 14:30:00,41.01,41.06,40.97,41.04,80868.0,41.01,41.06,40.97,41.04,80868.0
2023-01-05 14:40:00,41.04,41.07,41.01,41.04,68780.0,41.04,41.07,41.01,41.04,68780.0
2023-01-05 14:50:00,41.04,41.07,40.98,41.02,82995.0,41.04,41.07,40.98,41.02,82995.0
2023-01-05 15:00:00,41.02,41.09,41.0,41.06,112262.0,41.02,41.09,41.0,41.06,112262.0
2023-01-05 15:10:00,41.07,41.11,41.0,41.09,151219.0,41.07,41.11,41.0,41.09,151219.0
2023-01-05 15:20:00,41.09,41.17,41.05,41.15,203362.0,41.09,41.17,41.05,41.15,203362.0
2023-01-05 15:30:00,41.14,41.14,41.01,41.07,134514.0,41.14,41.14,41.01,41.07,134514.0
2023-01-05 15:40:00,41.06,41.18,41.05,41.09,199308.0,41.06,41.18,41.05,41.09,199308.0
2023-01-05 15:50:00,41.09,41.27,41.09,41.25,786949.0,41.09,41.27,41.09,41.25,786949.0
2023-01-06 09:30:00,41.41,41.69,41.05,41.42,418624.0,41.41,41.69,41.05,41.42,418624.0
2023-01-06 09:40:00,41.42,41.53,41.25,41.43,200121.0,41.42,41.53,41.25,41.43,200121.0
2023-01-06 09:50:00,41.42,41.72,41.41,41.68,225592.0,41.42,41.72,41.41,41.68,225592.0
2023-01-06 10:00:00,41.7,41.92,41.61,41.69,227728.0,41.7,41.92,41.61,41.69,227728.0
2023-01-06 10:10:00,41.68,41.82,41.66,41.69,112558.0,41.68,41.82,41.66,41.69,112558.0
2023-01-06 10:20:00,41.7,41.73,41.35,41.41,187736.0,41.7,41.73,41.35,41.41,187736.0
2023-01-06 10:30:00,41.42,41.62,41.38,41.52,132467.0,41.42,41.62,41.38,41.52,132467.0
2023-01-06 10:40:00,41.53,41.65,41.44,41.46,166368.0,41.53,41.65,41.44,41.46,166368.0
2023-01-06 10:50:00,41.48,41.56,41.39,41.39,129164.0,41.48,41.56,41.39,41.39,129164.0
2023-01-06 11:00:00,41.39,41.48,41.38,41.43,131520.0,41.39,41.48,41.38,41.43,131520.0
2023-01-06 11:10:00,41.43,41.47,41.37,41.41,73911.0,41.43,41.47,41.37,41.41,73911.0
2023-01-06 11:20:00,41.41,41.53,41.37,41.49,103910.0,41.41,41.53,41.37,41.49,103910.0
2023-01-06 11:30:00,41.5,41.66,41.47,41.64,94211.0,41.5,41.66,41.47,41.64,94211.0
2023-01-06 11:40:00,41.64,41.66,41.52,41.66,69534.0,41.64,41.66,41.52,41.66,69534.0
2023-01-06 11:50:00,41.66,41.73,41.62,41.66,113998.0,41.66,41.73,41.62,41.66,113998.0
2023-01-06 12:00:00,41.66,41.76,41.66,41.72,143135.0,41.66,41.76,41.66,41.72,143135.0
2023-01-06 12:10:00,41.72,41.83,41.67,41.76,103245.0,41.72,41.83,41.67,41.76,103245.0
2023-01-06 12:20:00,41.75,41.83,41.68,41.74,58688.0,41.75,41.83,41.68,41.74,58688.0
2023-01-06 12:30:00,41.75,41.8,41.73,41.79,74755.0,41.75,41.8,41.73,41.79,74755.0
2023-01-06 12:40:00,41.78,41.83,41.74,41.8,91156.0,41.78,41.83,41.74,41.8,91156.0
2023-01-06 12:50:00,41.8,41.86,41.75,41.76,133827.0,41.8,41.86,41.75,41.76,133827.0
2023-01-06 13:00:00,41.76,41.84,41.76,41.84,35620.0,41.76,41.84,41.76,41.84,35620.0
2023-01-06 13:10:00,41.84,41.87,41.76,41.79,55589.0,41.84,41.87,41.76,41.79,55589.0
2023-01-06 13:20:00,41.79,41.89,41.76,41.89,79101.0,41.79,41.89,41.76,41.89,79101.0
2023-01-06 13:30:00,41.88,41.91,41.83,41.91,145174.0,41.88,41.91,41.83,41.91,145174.0
2023-01-06 13:40:00,41.91,41.91,41.82,41.84,84978.0,41.91,41.91,41.82,41.84,84978.0
2023-01-06 13:50:00,41.84,41.94,41.81,41.89,130838.0,41.84,41.94,41.81,41.89,130838.0
2023-01-06 14:00:00,41.89,42.05,41.88,42.05,225710.0,41.89,42.05,41.88,42.05,225710.0
2023-01-06 14:10:00,42.05,42.11,42.02,42.09,84415.0,42.05,42.11,42.02,42.09,84415.0
2023-01-06 14:20:00,42.09,42.1,42.02,42.03,71318.0,42.09,42.1,42.02,42.03,71318.0
2023-01-06 14:30:00,42.04,42.05,42.0,42.04,53611.0,42.04,42.05,42.0,42.04,53611.0
2023-01-06 14:40:00,42.04,42.07,41.97,42.07,94255.0,42.04,42.07,41.97,42.07,94255.0
2023-01-06 14:50:00,42.07,42.15,42.03,42.14,131010.0,42.07,42.15,42.03,42.14,131010.0
2023-01-06 15:00:00,42.14,42.15,42.07,42.12,121665.0,42.14,42.15,42.07,42.12,121665.0
2023-01-06 15:10:00,42.12,42.27,42.11,42.18,219322.0,42.12,42.27,42.11,42.18,219322.0
2023-01-06 15:20:00,42.18,42.19,42.12,42.15,83235.0,42.18,42.19,42.12,42.15,83235.0
2023-01-06 15:30:00,42.15,42.2,42.12,42.16,153212.0,42.15,42.2,42.12,42.16,153212.0
2023-01-06 15:40:00,42.17,42.27,42.16,42.23,211324.0,42.17,42.27,42.16,42.23,211324.0
2023-01-06 15:50:00,42.24,42.28,42.16,42.23,764243.0,42.24,42.28,42.16,42.23,764243.0
2023-01-09 09:30:00,42.58,42.99,42.26,42.98,386059.0,42.58,42.99,42.26,42.98,386059.0
2023-01-09 09:40:00,42.97,43.6,42.89,43.43,443859.0,42.97,43.6,42.89,43.43,443859.0
2023-01-09 09:50:00,43.44,43.58,43.38,43.55,287287.0,43.44,43.58,43.38,43.55,287287.0
2023-01-09 10:00:00,43.55,44.01,43.55,43.89,489523.0,43.55,44.01,43.55,43.89,489523.0
2023-01-09 10:10:00,43.89,44.04,43.67,44.0,443468.0,43.89,44.04,43.67,44.0,443468.0
2023-01-09 10:20:00,43.99,44.07,43.85,43.85,305482.0,43.99,44.07,43.85,43.85,305482.0
2023-01-09 10:30:00,43.84,44.02,43.7,43.84,515391.0,43.84,44.02,43.7,43.84,515391.0
2023-01-09 10:40:00,43.84,44.1,43.79,44.09,337464.0,43.84,44.1,43.79,44.09,337464.0
2023-01-09 10:50:00,44.1,44.19,44.0,44.01,283659.0,44.1,44.19,44.0,44.01,283659.0
2023-01-09 11:00:00,44.02,44.12,43.89,44.05,160302.0,44.02,44.12,43.89,44.05,160302.0
2023-01-09 11:10:00,44.06,44.11,43.99,44.08,111690.0,44.06,44.11,43.99,44.08,111690.0
2023-01-09 11:20:00,44.08,44.09,43.9,43.94,178305.0,44.08,44.09,43.9,43.94,178305.0
2023-01-09 11:30:00,43.95,44.05,43.87,44.02,126335.0,43.95,44.05,43.87,44.02,126335.0
2023-01-09 11:40:00,44.02,44.05,43.94,44.02,114889.0,44.02,44.05,43.94,44.02,114889.0
2023-01-09 11:50:00,44.02,44.16,44.01,44.1,84757.0,44.02,44.16,44.01,44.1,84757.0
2023-01-09 12:00:00,44.1,44.1,43.99,44.05,81977.0,44.1,44.1,43.99,44.05,81977.0
2023-01-09 12:10:00,44.05,44.05,43.79,43.84,143224.0,44.05,44.05,43.79,43.84,143224.0
2023-01-09 12:20:00,43.84,43.86,43.72,43.79,109407.0,43.84,43.86,43.72,43.79,109407.0
2023-01-09 12:30:00,43.79,43.91,43.72,43.91,104386.0,43.79,43.91,43.72,43.91,104386.0
2023-01-09 12:40:00,43.91,43.98,43.87,43.98,130916.0,43.91,43.98,43.87,43.98,130916.0
2023-01-09 12:50:00,43.98,44.0,43.9,43.91,190996.0,43.98,44.0,43.9,43.91,190996.0
2023-01-09 13:00:00,43.91,43.98,43.86,43.97,103024.0,43.91,43.98,43.86,43.97,103024.0
2023-01-09 13:10:00,43.98,44.0,43.82,44.0,78432.0,43.98,44.0,43.82,44.0,78432.0
2023-01-09 13:20:00,44.0,44.04,43.94,44.03,74694.0,44.0,44.04,43.94,44.03,74694.0
2023-01-09 13:30:00,44.03,44.04,43.91,43.96,64647.0,44.03,44.04,43.91,43.96,64647.0
2023-01-09 13:40:00,43.95,43.97,43.78,43.84,114331.0,43.95,43.97,43.78,43.84,114331.0
2023-01-09 13:50:00,43.84,43.84,43.73,43.82,116803.0,43.84,43.84,43.73,43.82,116803.0
2023-01-09 14:00:00,43.82,43.88,43.69,43.81,225388.0,43.82,43.88,43.69,43.81,225388.0
2023-01-09 14:10:00,43.82,43.89,43.77,43.86,71589.0,43.82,43.89,43.77,43.86,71589.0
2023-01-09 14:20:00,43.86,43.88,43.79,43.83,148862.0,43.86,43.88,43.79,43.83,148862.0
2023-01-09 14:30:00,43.82,43.9,43.78,43.82,94584.0,43.82,43.9,43.78,43.82,94584.0
2023-01-09 14:40:00,43.82,43.85,43.68,43.7,102245.0,43.82,43.85,43.68,43.7,102245.0
2023-01-09 14:50:00,43.69,43.72,43.57,43.58,166307.0,43.69,43.72,43.57,43.58,166307.0
2023-01-09 15:00:00,43.58,43.69,43.57,43.63,151773.0,43.58,43.69,43.57,43.63,151773.0
2023-01-09 15:10:00,43.64,43.66,43.54,43.57,93005.0,43.64,43.66,43.54,43.57,93005.0
2023-01-09 15:20:00,43.57,43.61,43.51,43.54,102082.0,43.57,43.61,43.51,43.54,102082.0
2023-01-09 15:30:00,43.54,43.67,43.48,43.48,174211.0,43.54,43.67,43.48,43.48,174211.0
2023-01-09 15:40:00,43.48,43.49,43.33,43.38,194647.0,43.48,43.49,43.33,43.38,194647.0
2023-01-09 15:50:00,43.38,43.47,43.3,43.35,525584.0,43.38,43.47,43.3,43.35,525584.0
2023-01-10 09:30:00,43.04,43.69,43.04,43.45,243376.0,43.04,43.69,43.04,43.45,243376.0
2023-01-10 09:40:00,43.44,43.55,43.39,43.48,250829.0,43.44,43.55,43.39,43.48,250829.0
2023-01-10 09:50:00,43.47,43.71,43.43,43.48,143420.0,43.47,43.71,43.43,43.48,143420.0
2023-01-10 10:00:00,43.49,43.7,43.39,43.6,153955.0,43.49,43.7,43.39,43.6,153955.0
2023-01-10 10:10:00,43.59,43.82,43.59,43.79,111784.0,43.59,43.82,43.59,43.79,111784.0
2023-01-10 10:20:00,43.78,43.88,43.7,43.84,102517.0,43.78,43.88,43.7,43.84,102517.0
2023-01-10 10:30:00,43.85,43.89,43.68,43.84,213762.0,43.85,43.89,43.68,43.84,213762.0
2023-01-10 10:40:00,43.85,43.93,43.78,43.89,138196.0,43.85,43.93,43.78,43.89,138196.0
2023-01-10 10:50:00,43.88,44.16,43.88,44.15,153822.0,43.88,44.16,43.88,44.15,153822.0
2023-01-10 11:00:00,44.16,44.3,44.1,44.29,145019.0,44.16,44.3,44.1,44.29,145019.0
2023-01-10 11:10:00,44.29,44.35,44.21,44.29,189497.0,44.29,44.35,44.21,44.29,189497.0
2023-01-10 11:20:00,44.3,44.43,44.28,44.32,236422.0,44.3,44.43,44.28,44.32,236422.0
2023-01-10 11:30:00,44.33,44.55,44.32,44.53,242355.0,44.33,44.55,44.32,44.53,242355.0
2023-01-10 11:40:00,44.53,44.55,44.42,44.47,144710.0,44.53,44.55,44.42,44.47,144710.0
2023-01-10 11:50:00,44.46,44.66,44.43,44.53,415660.0,44.46,44.66,44.43,44.53,415660.0
2023-01-10 12:00:00,44.51,44.54,44.37,44.54,189743.0,44.51,44.54,44.37,44.54,189743.0
2023-01-10 12:10:00,44.54,44.61,44.5,44.61,91352.0,44.54,44.61,44.5,44.61,91352.0
2023-01-10 12:20:00,44.61,44.74,44.53,44.73,197723.0,44.61,44.74,44.53,44.73,197723.0
2023-01-10 12:30:00,44.74,44.84,44.69,44.82,224896.0,44.74,44.84,44.69,44.82,224896.0
2023-01-10 12:40:00,44.83,44.89,44.79,44.84,195941.0,44.83,44.89,44.79,44.84,195941.0
2023-01-10 12:50:00,44.84,44.85,44.7,44.76,104338.0,44.84,44.85,44.7,44.76,104338.0
2023-01-10 13:00:00,44.76,44.88,44.72,44.86,110756.0,44.76,44.88,44.72,44.86,110756.0
2023-01-10 13:10:00,44.85,44.88,44.8,44.84,138880.0,44.85,44.88,44.8,44.84,138880.0
2023-01-10 13:20:00,44.84,44.84,44.71,44.73,121639.0,44.84,44.84,44.71,44.73,121639.0
2023-01-10 13:30:00,44.73,44.85,44.71,44.8,214267.0,44.73,44.85,44.71,44.8,214267.0
2023-01-10 13:40:00,44.8,44.84,44.74,44.79,52836.0,44.8,44.84,44.74,44.79,52836.0
2023-01-10 13:50:00,44.78,44.9,44.75,44.83,169112.0,44.78,44.9,44.75,44.83,169112.0
2023-01-10 14:00:00,44.84,44.98,44.84,44.95,134246.0,44.84,44.98,44.84,44.95,134246.0
2023-01-10 14:10:00,44.96,45.23,44.95,45.11,651168.0,44.96,45.23,44.95,45.11,651168.0
2023-01-10 14:20:00,45.11,45.14,45.08,45.13,118830.0,45.11,45.14,45.08,45.13,118830.0
2023-01-10 14:30:00,45.13,45.22,45.09,45.21,118610.0,45.13,45.22,45.09,45.21,118610.0
2023-01-10 14:40:00,45.2,45.31,45.14,45.18,214649.0,45.2,45.31,45.14,45.18,214649.0
2023-01-10 14:50:00,45.18,45.26,45.08,45.09,107226.0,45.18,45.26,45.08,45.09,107226.0
2023-01-10 15:00:00,45.09,45.24,45.07,45.18,181940.0,45.09,45.24,45.07,45.18,181940.0
2023-01-10 15:10:00,45.18,45.28,45.12,45.27,208521.0,45.18,45.28,45.12,45.27,208521.0
2023-01-10 15:20:00,45.27,45.35,45.24,45.33,212110.0,45.27,45.35,45.24,45.33,212110.0
2023-01-10 15:30:00,45.32,45.53,45.25,45.45,290663.0,45.32,45.53,45.25,45.45,290663.0
2023-01-10 15:40:00,45.44,45.62,45.4,45.59,377383.0,45.44,45.62,45.4,45.59,377383.0
2023-01-10 15:50:00,45.6,45.76,45.58,45.75,1175402.0,45.6,45.76,45.58,45.75,1175402.0
2023-01-11 09:30:00,45.44,46.2,45.41,46.06,707711.0,45.44,46.2,45.41,46.06,707711.0
2023-01-11 09:40:00,46.08,46.44,45.98,46.27,648540.0,46.08,46.44,45.98,46.27,648540.0
2023-01-11 09:50:00,46.27,46.57,46.14,46.5,383393.0,46.27,46.57,46.14,46.5,383393.0
2023-01-11 10:00:00,46.5,46.67,46.45,46.66,585670.0,46.5,46.67,46.45,46.66,585670.0
2023-01-11 10:10:00,46.66,46.8,46.5,46.58,381991.0,46.66,46.8,46.5,46.58,381991.0
2023-01-11 10:20:00,46.58,46.64,46.54,46.6,124156.0,46.58,46.64,46.54,46.6,124156.0
2023-01-11 10:30:00,46.59,46.63,46.45,46.62,308261.0,46.59,46.63,46.45,46.62,308261.0
2023-01-11 10:40:00,46.62,46.99,46.59,46.96,472940.0,46.62,46.99,46.59,46.96,472940.0
2023-01-11 10:50:00,46.96,47.06,46.79,46.86,500033.0,46.96,47.06,46.79,46.86,500033.0
2023-01-11 11:00:00,46.86,47.06,46.81,47.05,261772.0,46.86,47.06,46.81,47.05,261772.0
2023-01-11 11:10:00,47.05,47.33,47.05,47.32,445255.0,47.05,47.33,47.05,47.32,445255.0
2023-01-11 11:20:00,47.32,47.34,47.06,47.19,246512.0,47.32,47.34,47.06,47.19,246512.0
2023-01-11 11:30:00,47.17,47.23,47.02,47.2,217132.0,47.17,47.23,47.02,47.2,217132.0
2023-01-11 11:40:00,47.21,47.29,47.14,47.29,237714.0,47.21,47.29,47.14,47.29,237714.0
2023-01-11 11:50:00,47.28,47.28,47.16,47.23,195612.0,47.28,47.28,47.16,47.23,195612.0
2023-01-11 12:00:00,47.24,47.3,47.22,47.29,198262.0,47.24,47.3,47.22,47.29,198262.0
2023-01-11 12:10:00,47.28,47.41,47.18,47.23,239973.0,47.28,47.41,47.18,47.23,239973.0
2023-01-11 12:20:00,47.23,47.33,47.2,47.26,158484.0,47.23,47.33,47.2,47.26,158484.0
2023-01-11 12:30:00,47.26,47.4,47.2,47.4,279049.0,47.26,47.4,47.2,47.4,279049.0
2023-01-11 12:40:00,47.4,47.51,47.38,47.47,298442.0,47.4,47.51,47.38,47.47,298442.0
2023-01-11 12:50:00,47.47,47.51,47.34,47.5,337278.0,47.47,47.51,47.34,47.5,337278.0
2023-01-11 13:00:00,47.49,47.75,47.49,47.75,464120.0,47.49,47.75,47.49,47.75,464120.0
2023-01-11 13:10:00,47.74,47.78,47.65,47.7,303806.0,47.74,47.78,47.65,47.7,303806.0
2023-01-11 13:20:00,47.7,47.72,47.6,47.65,391966.0,47.7,47.72,47.6,47.65,391966.0
2023-01-11 13:30:00,47.66,47.7,47.56,47.67,223437.0,47.66,47.7,47.56,47.67,223437.0
2023-01-11 13:40:00,47.67,47.67,47.44,47.5,421751.0,47.67,47.67,47.44,47.5,421751.0
2023-01-11 13:50:00,47.49,47.52,47.41,47.51,177011.0,47.49,47.52,47.41,47.51,177011.0
2023-01-11 14:00:00,47.52,47.53,47.36,47.43,222230.0,47.52,47.53,47.36,47.43,222230.0
2023-01-11 14:10:00,47.43,47.56,47.42,47.55,121743.0,47.43,47.56,47.42,47.55,121743.0
2023-01-11 14:20:00,47.55,47.63,47.51,47.58,144943.0,47.55,47.63,47.51,47.58,144943.0
2023-01-11 14:30:00,47.58,47.7,47.58,47.59,147884.0,47.58,47.7,47.58,47.59,147884.0
2023-01-11 14:40:00,47.6,47.67,47.57,47.61,212098.0,47.6,47.67,47.57,47.61,212098.0
2023-01-11 14:50:00,47.62,47.67,47.59,47.63,91182.0,47.62,47.67,47.59,47.63,91182.0
2023-01-11 15:00:00,47.62,47.63,47.53,47.55,158025.0,47.62,47.63,47.53,47.55,158025.0
2023-01-11 15:10:00,47.55,47.68,47.53,47.66,214769.0,47.55,47.68,47.53,47.66,214769.0
2023-01-11 15:20:00,47.67,47.71,47.5,47.53,246913.0,47.67,47.71,47.5,47.53,246913.0
2023-01-11 15:30:00,47.53,47.53,47.39,47.45,360387.0,47.53,47.53,47.39,47.45,360387.0
2023-01-11 15:40:00,47.46,47.59,47.43,47.59,467013.0,47.46,47.59,47.43,47.59,467013.0
2023-01-11 15:50:00,47.58,47.74,47.41,47.72,2417331.0,47.58,47.74,47.41,47.72,2417331.0
2023-01-12 09:30:00,48.61,50.13,48.56,50.01,1928315.0,48.61,50.13,48.56,50.01,1928315.0
2023-01-12 09:40:00,50.01,50.23,49.66,49.89,1720386.0,50.01,50.23,49.66,49.89,1720386.0
2023-01-12 09:50:00,49.85,50.1,49.66,49.88,1037663.0,49.85,50.1,49.66,49.88,1037663.0
2023-01-12 10:00:00,49.88,50.02,49.74,49.8,630222.0,49.88,50.02,49.74,49.8,630222.0
2023-01-12 10:10:00,49.81,49.94,49.51,49.57,604036.0,49.81,49.94,49.51,49.57,604036.0
2023-01-12 10:20:00,49.57,49.8,49.54,49.72,478008.0,49.57,49.8,49.54,49.72,478008.0
2023-01-12 10:30:00,49.71,49.81,49.62,49.65,497102.0,49.71,49.81,49.62,49.65,497102.0
2023-01-12 10:40:00,49.65,49.73,49.25,49.4,617229.0,49.65,49.73,49.25,49.4,617229.0
2023-01-12 10:50:00,49.4,49.65,49.31,49.58,324016.0,49.4,49.65,49.31,49.58,324016.0
2023-01-12 11:00:00,49.58,49.64,49.11,49.15,281876.0,49.58,49.64,49.11,49.15,281876.0
2023-01-12 11:10:00,49.15,49.42,49.11,49.38,387748.0,49.15,49.42,49.11,49.38,387748.0
2023-01-12 11:20:00,49.38,49.44,49.12,49.27,228193.0,49.38,49.44,49.12,49.27,228193.0
2023-01-12 11:30:00,49.25,49.48,49.21,49.37,216014.0,49.25,49.48,49.21,49.37,216014.0
2023-01-12 11:40:00,49.37,49.75,49.35,49.59,398790.0,49.37,49.75,49.35,49.59,398790.0
2023-01-12 11:50:00,49.58,49.66,49.53,49.61,150313.0,49.58,49.66,49.53,49.61,150313.0
2023-01-12 12:00:00,49.6,49.77,49.54,49.71,181687.0,49.6,49.77,49.54,49.71,181687.0
2023-01-12 12:10:00,49.71,49.8,49.68,49.78,135977.0,49.71,49.8,49.68,49.78,135977.0
2023-01-12 12:20:00,49.78,49.81,49.69,49.76,150479.0,49.78,49.81,49.69,49.76,150479.0
2023-01-12 12:30:00,49.76,50.04,49.7,49.98,428751.0,49.76,50.04,49.7,49.98,428751.0
2023-01-12 12:40:00,49.98,50.11,49.86,50.02,194109.0,49.98,50.11,49.86,50.02,194109.0
2023-01-12 12:50:00,50.01,50.22,50.0,50.22,154616.0,50.01,50.22,50.0,50.22,154616.0
2023-01-12 13:00:00,50.21,50.3,50.15,50.22,265034.0,50.21,50.3,50.15,50.22,265034.0
2023-01-12 13:10:00,50.22,50.37,50.2,50.34,201396.0,50.22,50.37,50.2,50.34,201396.0
2023-01-12 13:20:00,50.34,50.55,50.24,50.43,578797.0,50.34,50.55,50.24,50.43,578797.0
2023-01-12 13:30:00,50.43,50.73,50.39,50.71,502845.0,50.43,50.73,50.39,50.71,502845.0
2023-01-12 13:40:00,50.71,50.86,50.66,50.76,353302.0,50.71,50.86,50.66,50.76,353302.0
2023-01-12 13:50:00,50.75,50.91,50.72,50.87,332797.0,50.75,50.91,50.72,50.87,332797.0
2023-01-12 14:00:00,50.86,51.11,50.81,51.06,444521.0,50.86,51.11,50.81,51.06,444521.0
2023-01-12 14:10:00,51.06,51.08,50.87,51.0,259635.0,51.06,51.08,50.87,51.0,259635.0
2023-01-12 14:20:00,51.0,51.04,50.87,50.95,181605.0,51.0,51.04,50.87,50.95,181605.0
2023-01-12 14:30:00,50.94,51.03,50.89,51.02,175350.0,50.94,51.03,50.89,51.02,175350.0
2023-01-12 14:40:00,51.01,51.03,50.85,50.98,499560.0,51.01,51.03,50.85,50.98,499560.0
2023-01-12 14:50:00,50.97,51.04,50.85,51.0,247724.0,50.97,51.04,50.85,51.0,247724.0
2023-01-12 15:00:00,51.0,51.08,50.87,50.88,275275.0,51.0,51.08,50.87,50.88,275275.0
2023-01-12 15:10:00,50.88,50.9,50.7,50.83,256697.0,50.88,50.9,50.7,50.83,256697.0
2023-01-12 15:20:00,50.84,50.99,50.82,50.9,238516.0,50.84,50.99,50.82,50.9,238516.0
2023-01-12 15:30:00,50.89,51.03,50.87,50.99,318481.0,50.89,51.03,50.87,50.99,318481.0
2023-01-12 15:40:00,50.99,51.14,50.95,51.12,393834.0,50.99,51.14,50.95,51.12,393834.0
2023-01-12 15:50:00,51.13,51.32,51.08,51.31,1283395.0,51.13,51.32,51.08,51.31,1283395.0
2023-01-13 09:30:00,49.69,50.9,49.66,50.7,1636545.0,49.69,50.9,49.66,50.7,1636545.0
2023-01-13 09:40:00,50.7,50.97,50.48,50.57,691561.0,50.7,50.97,50.48,50.57,691561.0
2023-01-13 09:50:00,50.57,51.33,50.48,51.08,753818.0,50.57,51.33,50.48,51.08,753818.0
2023-01-13 10:00:00,51.07,51.28,50.77,51.05,439659.0,51.07,51.28,50.77,51.05,439659.0
2023-01-13 10:10:00,51.06,51.13,50.93,50.98,376722.0,51.06,51.13,50.93,50.98,376722.0
2023-01-13 10:20:00,50.98,51.15,50.92,51.05,340414.0,50.98,51.15,50.92,51.05,340414.0
2023-01-13 10:30:00,51.04,51.08,50.61,50.69,746578.0,51.04,51.08,50.61,50.69,746578.0
2023-01-13 10:40:00,50.68,51.12,50.66,50.97,286631.0,50.68,51.12,50.66,50.97,286631.0
2023-01-13 10:50:00,50.96,51.13,50.89,51.04,239581.0,50.96,51.13,50.89,51.04,239581.0
2023-01-13 11:00:00,51.04,51.06,50.96,51.04,226054.0,51.04,51.06,50.96,51.04,226054.0
2023-01-13 11:10:00,51.02,51.04,50.9,50.99,163518.0,51.02,51.04,50.9,50.99,163518.0
2023-01-13 11:20:00,50.98,51.12,50.95,51.0,139726.0,50.98,51.12,50.95,51.0,139726.0
2023-01-13 11:30:00,51.01,51.05,50.96,51.02,92507.0,51.01,51.05,50.96,51.02,92507.0
2023-01-13 11:40:00,51.01,51.13,50.98,51.12,149691.0,51.01,51.13,50.98,51.12,149691.0
2023-01-13 11:50:00,51.12,51.19,50.99,51.01,135243.0,51.12,51.19,50.99,51.01,135243.0
2023-01-13 12:00:00,51.01,51.06,50.95,51.02,158979.0,51.01,51.06,50.95,51.02,158979.0
2023-01-13 12:10:00,51.02,51.32,50.99,51.28,129822.0,51.02,51.32,50.99,51.28,129822.0
2023-01-13 12:20:00,51.27,51.3,51.13,51.18,116431.0,51.27,51.3,51.13,51.18,116431.0
2023-01-13 12:30:00,51.18,51.2,51.0,51.03,133996.0,51.18,51.2,51.0,51.03,133996.0
2023-01-13 12:40:00,51.02,51.21,51.0,51.18,154429.0,51.02,51.21,51.0,51.18,154429.0
2023-01-13 12:50:00,51.18,51.28,51.15,51.26,146754.0,51.18,51.28,51.15,51.26,146754.0
2023-01-13 13:00:00,51.25,51.3,51.22,51.25,127508.0,51.25,51.3,51.22,51.25,127508.0
2023-01-13 13:10:00,51.25,51.29,51.17,51.23,138263.0,51.25,51.29,51.17,51.23,138263.0
2023-01-13 13:20:00,51.23,51.38,51.22,51.37,137996.0,51.23,51.38,51.22,51.37,137996.0
2023-01-13 13:30:00,51.37,51.4,51.32,51.37,113344.0,51.37,51.4,51.32,51.37,113344.0
2023-01-13 13:40:00,51.37,51.44,51.32,51.41,182897.0,51.37,51.44,51.32,51.41,182897.0
2023-01-13 13:50:00,51.41,51.44,51.33,51.41,128213.0,51.41,51.44,51.33,51.41,128213.0
2023-01-13 14:00:00,51.42,51.52,51.39,51.48,240531.0,51.42,51.52,51.39,51.48,240531.0
2023-01-13 14:10:00,51.47,51.53,51.44,51.51,165344.0,51.47,51.53,51.44,51.51,165344.0
2023-01-13 14:20:00,51.51,51.53,51.46,51.5,182280.0,51.51,51.53,51.46,51.5,182280.0
2023-01-13 14:30:00,51.51,51.51,51.18,51.36,383214.0,51.51,51.51,51.18,51.36,383214.0
2023-01-13 14:40:00,51.35,51.37,51.25,51.3,149243.0,51.35,51.37,51.25,51.3,149243.0
2023-01-13 14:50:00,51.3,51.39,51.28,51.37,112267.0,51.3,51.39,51.28,51.37,112267.0
2023-01-13 15:00:00,51.38,51.41,51.28,51.32,88640.0,51.38,51.41,51.28,51.32,88640.0
2023-01-13 15:10:00,51.32,51.52,51.29,51.5,236361.0,51.32,51.52,51.29,51.5,236361.0
2023-01-13 15:20:00,51.5,51.63,51.49,51.61,313023.0,51.5,51.63,51.49,51.61,313023.0
2023-01-13 15:30:00,51.61,51.62,51.46,51.52,180034.0,51.61,51.62,51.46,51.52,180034.0
2023-01-13 15:40:00,51.51,51.52,51.45,51.5,393314.0,51.51,51.52,51.45,51.5,393314.0
2023-01-13 15:50:00,51.5,51.71,51.34,51.7,1534684.0,51.5,51.71,51.34,51.7,1534684.0
2023-01-17 09:30:00,51.1,51.59,50.93,50.96,829399.0,51.1,51.59,50.93,50.96,829399.0
2023-01-17 09:40:00,50.96,51.1,50.9,51.0,322832.0,50.96,51.1,50.9,51.0,322832.0
2023-01-17 09:50:00,51.01,51.1,50.72,50.89,397519.0,51.01,51.1,50.72,50.89,397519.0
2023-01-17 10:00:00,50.9,51.17,50.84,51.15,289129.0,50.9,51.17,50.84,51.15,289129.0
2023-01-17 10:10:00,51.13,51.16,50.6,50.65,310004.0,51.13,51.16,50.6,50.65,310004.0
2023-01-17 10:20:00,50.66,50.86,50.55,50.61,250671.0,50.66,50.86,50.55,50.61,250671.0
2023-01-17 10:30:00,50.6,50.67,50.38,50.49,370780.0,50.6,50.67,50.38,50.49,370780.0
2023-01-17 10:40:00,50.5,50.51,49.94,50.37,489067.0,50.5,50.51,49.94,50.37,489067.0
2023-01-17 10:50:00,50.36,50.71,50.34,50.66,214368.0,50.36,50.71,50.34,50.66,214368.0
2023-01-17 11:00:00,50.66,50.89,50.59,50.87,315438.0,50.66,50.89,50.59,50.87,315438.0
2023-01-17 11:10:00,50.87,51.01,50.73,50.75,250478.0,50.87,51.01,50.73,50.75,250478.0
2023-01-17 11:20:00,50.75,51.04,50.75,50.86,292843.0,50.75,51.04,50.75,50.86,292843.0
2023-01-17 11:30:00,50.86,50.95,50.65,50.7,114617.0,50.86,50.95,50.65,50.7,114617.0
2023-01-17 11:40:00,50.71,50.96,50.69,50.72,173269.0,50.71,50.96,50.69,50.72,173269.0
2023-01-17 11:50:00,50.72,50.78,50.69,50.72,124582.0,50.72,50.78,50.69,50.72,124582.0
2023-01-17 12:00:00,50.74,50.8,50.67,50.69,133273.0,50.74,50.8,50.67,50.69,133273.0
2023-01-17 12:10:00,50.69,50.75,50.59,50.71,146065.0,50.69,50.75,50.59,50.71,146065.0
2023-01-17 12:20:00,50.71,50.79,50.68,50.78,103319.0,50.71,50.79,50.68,50.78,103319.0
2023-01-17 12:30:00,50.78,50.79,50.7,50.73,94453.0,50.78,50.79,50.7,50.73,94453.0
2023-01-17 12:40:00,50.73,50.75,50.6,50.61,144644.0,50.73,50.75,50.6,50.61,144644.0
2023-01-17 12:50:00,50.61,50.78,50.57,50.77,111259.0,50.61,50.78,50.57,50.77,111259.0
2023-01-17 13:00:00,50.76,50.98,50.76,50.89,191257.0,50.76,50.98,50.76,50.89,191257.0
2023-01-17 13:10:00,50.89,50.97,50.79,50.84,173816.0,50.89,50.97,50.79,50.84,173816.0
2023-01-17 13:20:00,50.84,50.85,50.66,50.73,106338.0,50.84,50.85,50.66,50.73,106338.0
2023-01-17 13:30:00,50.73,50.79,50.66,50.75,161439.0,50.73,50.79,50.66,50.75,161439.0
2023-01-17 13:40:00,50.75,50.79,50.7,50.73,99254.0,50.75,50.79,50.7,50.73,99254.0
2023-01-17 13:50:00,50.72,50.85,50.7,50.84,113642.0,50.72,50.85,50.7,50.84,113642.0
2023-01-17 14:00:00,50.84,51.1,50.83,51.04,189698.0,50.84,51.1,50.83,51.04,189698.0
2023-01-17 14:10:00,51.05,51.07,50.8,50.95,263337.0,51.05,51.07,50.8,50.95,263337.0
2023-01-17 14:20:00,50.95,51.11,50.87,51.02,237440.0,50.95,51.11,50.87,51.02,237440.0
2023-01-17 14:30:00,51.03,51.07,50.96,51.02,115987.0,51.03,51.07,50.96,51.02,115987.0
2023-01-17 14:40:00,51.01,51.11,50.96,51.01,146298.0,51.01,51.11,50.96,51.01,146298.0
2023-01-17 14:50:00,51.01,51.09,50.95,51.05,119328.0,51.01,51.09,50.95,51.05,119328.0
2023-01-17 15:00:00,51.04,51.18,51.04,51.16,189050.0,51.04,51.18,51.04,51.16,189050.0
2023-01-17 15:10:00,51.16,51.32,51.16,51.25,223771.0,51.16,51.32,51.16,51.25,223771.0
2023-01-17 15:20:00,51.24,51.35,51.19,51.35,246705.0,51.24,51.35,51.19,51.35,246705.0
2023-01-17 15:30:00,51.35,51.38,51.17,51.18,367714.0,51.35,51.38,51.17,51.18,367714.0
2023-01-17 15:40:00,51.19,51.22,51.05,51.22,558555.0,51.19,51.22,51.05,51.22,558555.0
2023-01-17 15:50:00,51.21,51.29,51.14,51.21,1650827.0,51.21,51.29,51.14,51.21,1650827.0
2023-01-18 09:30:00,53.1,53.26,51.38,51.61,2807456.0,53.1,53.26,51.38,51.61,2807456.0
2023-01-18 09:40:00,51.62,51.98,51.03,51.3,1675955.0,51.62,51.98,51.03,51.3,1675955.0
2023-01-18 09:50:00,51.3,52.08,51.24,51.74,947395.0,51.3,52.08,51.24,51.74,947395.0
2023-01-18 10:00:00,51.7,51.78,50.83,51.27,1250037.0,51.7,51.78,50.83,51.27,1250037.0
2023-01-18 10:10:00,51.27,51.69,51.06,51.54,870951.0,51.27,51.69,51.06,51.54,870951.0
2023-01-18 10:20:00,51.53,52.25,51.52,52.13,1198955.0,51.53,52.25,51.52,52.13,1198955.0
2023-01-18 10:30:00,52.13,52.25,51.53,51.56,880492.0,52.13,52.25,51.53,51.56,880492.0
2023-01-18 10:40:00,51.58,51.68,51.02,51.17,796001.0,51.58,51.68,51.02,51.17,796001.0
2023-01-18 10:50:00,51.17,51.24,50.55,50.8,992207.0,51.17,51.24,50.55,50.8,992207.0
2023-01-18 11:00:00,50.8,50.81,49.87,50.2,1262966.0,50.8,50.81,49.87,50.2,1262966.0
2023-01-18 11:10:00,50.2,50.51,50.0,50.12,677630.0,50.2,50.51,50.0,50.12,677630.0
2023-01-18 11:20:00,50.09,50.27,49.74,50.23,606341.0,50.09,50.27,49.74,50.23,606341.0
2023-01-18 11:30:00,50.23,50.37,49.8,49.85,534345.0,50.23,50.37,49.8,49.85,534345.0
2023-01-18 11:40:00,49.85,50.0,49.65,49.83,582267.0,49.85,50.0,49.65,49.83,582267.0
2023-01-18 11:50:00,49.83,50.12,49.57,50.1,465314.0,49.83,50.12,49.57,50.1,465314.0
2023-01-18 12:00:00,50.1,50.25,50.02,50.13,418016.0,50.1,50.25,50.02,50.13,418016.0
2023-01-18 12:10:00,50.13,50.42,50.12,50.23,320227.0,50.13,50.42,50.12,50.23,320227.0
2023-01-18 12:20:00,50.24,50.26,49.81,49.89,364351.0,50.24,50.26,49.81,49.89,364351.0
2023-01-18 12:30:00,49.88,49.89,49.54,49.66,469481.0,49.88,49.89,49.54,49.66,469481.0
2023-01-18 12:40:00,49.66,49.73,49.56,49.67,349263.0,49.66,49.73,49.56,49.67,349263.0
2023-01-18 12:50:00,49.67,49.7,49.46,49.57,311032.0,49.67,49.7,49.46,49.57,311032.0
2023-01-18 13:00:00,49.57,49.73,49.31,49.41,433844.0,49.57,49.73,49.31,49.41,433844.0
2023-01-18 13:10:00,49.43,49.49,49.33,49.37,212426.0,49.43,49.49,49.33,49.37,212426.0
2023-01-18 13:20:00,49.36,49.62,49.29,49.61,227935.0,49.36,49.62,49.29,49.61,227935.0
2023-01-18 13:30:00,49.6,49.77,49.51,49.76,279655.0,49.6,49.77,49.51,49.76,279655.0
2023-01-18 13:40:00,49.76,49.79,49.58,49.65,255026.0,49.76,49.79,49.58,49.65,255026.0
2023-01-18 13:50:00,49.66,49.86,49.6,49.65,346590.0,49.66,49.86,49.6,49.65,346590.0
2023-01-18 14:00:00,49.66,49.71,49.39,49.39,266324.0,49.66,49.71,49.39,49.39,266324.0
2023-01-18 14:10:00,49.4,49.48,49.1,49.18,387049.0,49.4,49.48,49.1,49.18,387049.0
2023-01-18 14:20:00,49.19,49.25,49.06,49.11,355452.0,49.19,49.25,49.06,49.11,355452.0
2023-01-18 14:30:00,49.1,49.26,49.1,49.11,295629.0,49.1,49.26,49.1,49.11,295629.0
2023-01-18 14:40:00,49.1,49.14,48.85,48.93,572204.0,49.1,49.14,48.85,48.93,572204.0
2023-01-18 14:50:00,48.91,49.08,48.69,48.77,469460.0,48.91,49.08,48.69,48.77,469460.0
2023-01-18 15:00:00,48.77,48.79,48.52,48.71,614373.0,48.77,48.79,48.52,48.71,614373.0
2023-01-18 15:10:00,48.7,48.96,48.65,48.74,560485.0,48.7,48.96,48.65,48.74,560485.0
2023-01-18 15:20:00,48.76,48.8,48.64,48.66,311915.0,48.76,48.8,48.64,48.66,311915.0
2023-01-18 15:30:00,48.66,48.94,48.59,48.9,519133.0,48.66,48.94,48.59,48.9,519133.0
2023-01-18 15:40:00,48.9,48.97,48.79,48.84,558621.0,48.9,48.97,48.79,48.84,558621.0
2023-01-18 15:50:00,48.84,49.0,48.82,48.87,1315116.0,48.84,49.0,48.82,48.87,1315116.0
2023-01-19 09:30:00,48.32,48.49,47.4,47.42,995816.0,48.32,48.49,47.4,47.42,995816.0
2023-01-19 09:40:00,47.42,47.5,47.12,47.23,1181050.0,47.42,47.5,47.12,47.23,1181050.0
2023-01-19 09:50:00,47.22,47.78,46.98,47.69,1358616.0,47.22,47.78,46.98,47.69,1358616.0
2023-01-19 10:00:00,47.67,48.17,47.51,47.97,468924.0,47.67,48.17,47.51,47.97,468924.0
2023-01-19 10:10:00,47.97,48.04,47.71,47.72,382420.0,47.97,48.04,47.71,47.72,382420.0
2023-01-19 10:20:00,47.72,47.72,47.27,47.34,413049.0,47.72,47.72,47.27,47.34,413049.0
2023-01-19 10:30:00,47.35,47.57,47.28,47.38,305086.0,47.35,47.57,47.28,47.38,305086.0
2023-01-19 10:40:00,47.38,47.51,47.09,47.37,383539.0,47.38,47.51,47.09,47.37,383539.0
2023-01-19 10:50:00,47.41,47.76,47.4,47.59,357674.0,47.41,47.76,47.4,47.59,357674.0
2023-01-19 11:00:00,47.57,47.85,47.47,47.65,257057.0,47.57,47.85,47.47,47.65,257057.0
2023-01-19 11:10:00,47.65,47.7,47.24,47.26,229978.0,47.65,47.7,47.24,47.26,229978.0
2023-01-19 11:20:00,47.26,47.4,47.21,47.23,152431.0,47.26,47.4,47.21,47.23,152431.0
2023-01-19 11:30:00,47.22,47.38,47.02,47.11,349378.0,47.22,47.38,47.02,47.11,349378.0
2023-01-19 11:40:00,47.1,47.2,46.88,46.99,389580.0,47.1,47.2,46.88,46.99,389580.0
2023-01-19 11:50:00,46.99,47.21,46.96,47.12,229342.0,46.99,47.21,46.96,47.12,229342.0
2023-01-19 12:00:00,47.12,47.2,47.06,47.09,133102.0,47.12,47.2,47.06,47.09,133102.0
2023-01-19 12:10:00,47.08,47.36,47.05,47.35,211344.0,47.08,47.36,47.05,47.35,211344.0
2023-01-19 12:20:00,47.35,47.55,47.26,47.51,240032.0,47.35,47.55,47.26,47.51,240032.0
2023-01-19 12:30:00,47.51,47.62,47.47,47.53,161245.0,47.51,47.62,47.47,47.53,161245.0
2023-01-19 12:40:00,47.52,47.69,47.48,47.67,179677.0,47.52,47.69,47.48,47.67,179677.0
2023-01-19 12:50:00,47.66,47.71,47.51,47.7,149179.0,47.66,47.71,47.51,47.7,149179.0
2023-01-19 13:00:00,47.7,47.89,47.65,47.84,147900.0,47.7,47.89,47.65,47.84,147900.0
2023-01-19 13:10:00,47.84,47.96,47.71,47.89,202961.0,47.84,47.96,47.71,47.89,202961.0
2023-01-19 13:20:00,47.89,48.03,47.84,47.96,195424.0,47.89,48.03,47.84,47.96,195424.0
2023-01-19 13:30:00,47.97,48.25,47.97,48.18,295618.0,47.97,48.25,47.97,48.18,295618.0
2023-01-19 13:40:00,48.18,48.28,48.11,48.13,239549.0,48.18,48.28,48.11,48.13,239549.0
2023-01-19 13:50:00,48.13,48.33,48.12,48.32,173747.0,48.13,48.33,48.12,48.32,173747.0
2023-01-19 14:00:00,48.32,48.39,48.11,48.16,277028.0,48.32,48.39,48.11,48.16,277028.0
2023-01-19 14:10:00,48.15,48.39,48.05,48.18,337977.0,48.15,48.39,48.05,48.18,337977.0
2023-01-19 14:20:00,48.19,48.58,48.19,48.58,283562.0,48.19,48.58,48.19,48.58,283562.0
2023-01-19 14:30:00,48.57,48.58,48.34,48.39,198211.0,48.57,48.58,48.34,48.39,198211.0
2023-01-19 14:40:00,48.39,48.42,48.28,48.3,138913.0,48.39,48.42,48.28,48.3,138913.0
2023-01-19 14:50:00,48.3,48.34,48.22,48.28,175388.0,48.3,48.34,48.22,48.28,175388.0
2023-01-19 15:00:00,48.28,48.42,48.27,48.34,122587.0,48.28,48.42,48.27,48.34,122587.0
2023-01-19 15:10:00,48.34,48.4,48.24,48.35,124097.0,48.34,48.4,48.24,48.35,124097.0
2023-01-19 15:20:00,48.34,48.36,48.18,48.33,169602.0,48.34,48.36,48.18,48.33,169602.0
2023-01-19 15:30:00,48.34,48.36,48.25,48.33,213028.0,48.34,48.36,48.25,48.33,213028.0
2023-01-19 15:40:00,48.33,48.44,48.3,48.4,284819.0,48.33,48.44,48.3,48.4,284819.0
2023-01-19 15:50:00,48.39,48.45,48.32,48.38,855272.0,48.39,48.45,48.32,48.38,855272.0
2023-01-20 09:30:00,48.66,48.9,48.42,48.65,384465.0,48.66,48.9,48.42,48.65,384465.0
2023-01-20 09:40:00,48.65,48.74,48.45,48.61,299959.0,48.65,48.74,48.45,48.61,299959.0
2023-01-20 09:50:00,48.59,49.0,48.58,48.96,312836.0,48.59,49.0,48.58,48.96,312836.0
2023-01-20 10:00:00,48.95,49.13,48.84,48.95,396492.0,48.95,49.13,48.84,48.95,396492.0
2023-01-20 10:10:00,48.95,49.17,48.9,48.97,237068.0,48.95,49.17,48.9,48.97,237068.0
2023-01-20 10:20:00,48.98,49.36,48.96,49.33,254101.0,48.98,49.36,48.96,49.33,254101.0
2023-01-20 10:30:00,49.35,49.39,49.01,49.05,214766.0,49.35,49.39,49.01,49.05,214766.0
2023-01-20 10:40:00,49.05,49.16,48.98,49.05,128539.0,49.05,49.16,48.98,49.05,128539.0
2023-01-20 10:50:00,49.05,49.23,49.04,49.21,114873.0,49.05,49.23,49.04,49.21,114873.0
2023-01-20 11:00:00,49.22,49.45,49.21,49.44,186213.0,49.22,49.45,49.21,49.44,186213.0
2023-01-20 11:10:00,49.43,49.49,49.31,49.32,157719.0,49.43,49.49,49.31,49.32,157719.0
2023-01-20 11:20:00,49.32,49.37,49.19,49.34,202057.0,49.32,49.37,49.19,49.34,202057.0
2023-01-20 11:30:00,49.34,49.36,49.26,49.33,138927.0,49.34,49.36,49.26,49.33,138927.0
2023-01-20 11:40:00,49.33,49.63,49.32,49.62,231703.0,49.33,49.63,49.32,49.62,231703.0
2023-01-20 11:50:00,49.62,49.68,49.55,49.58,140560.0,49.62,49.68,49.55,49.58,140560.0
2023-01-20 12:00:00,49.58,49.64,49.34,49.34,124590.0,49.58,49.64,49.34,49.34,124590.0
2023-01-20 12:10:00,49.34,49.37,49.25,49.35,162778.0,49.34,49.37,49.25,49.35,162778.0
2023-01-20 12:20:00,49.35,49.39,49.25,49.39,84885.0,49.35,49.39,49.25,49.39,84885.0
2023-01-20 12:30:00,49.41,49.46,49.33,49.36,137760.0,49.41,49.46,49.33,49.36,137760.0
2023-01-20 12:40:00,49.38,49.39,49.26,49.27,137542.0,49.38,49.39,49.26,49.27,137542.0
2023-01-20 12:50:00,49.27,49.28,49.09,49.13,152463.0,49.27,49.28,49.09,49.13,152463.0
2023-01-20 13:00:00,49.12,49.29,49.11,49.22,65159.0,49.12,49.29,49.11,49.22,65159.0
2023-01-20 13:10:00,49.22,49.36,49.15,49.19,94224.0,49.22,49.36,49.15,49.19,94224.0
2023-01-20 13:20:00,49.18,49.31,49.17,49.19,110835.0,49.18,49.31,49.17,49.19,110835.0
2023-01-20 13:30:00,49.19,49.26,49.11,49.21,130454.0,49.19,49.26,49.11,49.21,130454.0
2023-01-20 13:40:00,49.21,49.43,49.21,49.36,121336.0,49.21,49.43,49.21,49.36,121336.0
2023-01-20 13:50:00,49.37,49.4,49.26,49.26,93951.0,49.37,49.4,49.26,49.26,93951.0
2023-01-20 14:00:00,49.27,49.33,49.24,49.3,49457.0,49.27,49.33,49.24,49.3,49457.0
2023-01-20 14:10:00,49.32,49.42,49.26,49.4,100767.0,49.32,49.42,49.26,49.4,100767.0
2023-01-20 14:20:00,49.41,49.48,49.37,49.45,145948.0,49.41,49.48,49.37,49.45,145948.0
2023-01-20 14:30:00,49.44,49.49,49.41,49.45,93366.0,49.44,49.49,49.41,49.45,93366.0
2023-01-20 14:40:00,49.46,49.51,49.44,49.48,107548.0,49.46,49.51,49.44,49.48,107548.0
2023-01-20 14:50:00,49.5,49.5,49.27,49.34,154229.0,49.5,49.5,49.27,49.34,154229.0
2023-01-20 15:00:00,49.34,49.5,49.34,49.46,122515.0,49.34,49.5,49.34,49.46,122515.0
2023-01-20 15:10:00,49.46,49.51,49.42,49.42,105142.0,49.46,49.51,49.42,49.42,105142.0
2023-01-20 15:20:00,49.42,49.43,49.25,49.38,264371.0,49.42,49.43,49.25,49.38,264371.0
2023-01-20 15:30:00,49.39,49.5,49.38,49.5,182165.0,49.39,49.5,49.38,49.5,182165.0
2023-01-20 15:40:00,49.5,49.51,49.41,49.47,211066.0,49.5,49.51,49.41,49.47,211066.0
2023-01-20 15:50:00,49.47,49.52,49.37,49.47,975137.0,49.47,49.52,49.37,49.47,975137.0
2023-01-23 09:30:00,49.47,49.87,49.43,49.61,299981.0,49.47,49.87,49.43,49.61,299981.0
2023-01-23 09:40:00,49.63,49.73,49.43,49.45,277294.0,49.63,49.73,49.43,49.45,277294.0
2023-01-23 09:50:00,49.45,49.59,49.33,49.43,154367.0,49.45,49.59,49.33,49.43,154367.0
2023-01-23 10:00:00,49.44,49.5,49.19,49.3,147010.0,49.44,49.5,49.19,49.3,147010.0
2023-01-23 10:10:00,49.3,49.55,49.28,49.29,151365.0,49.3,49.55,49.28,49.29,151365.0
2023-01-23 10:20:00,49.28,49.34,49.15,49.29,281726.0,49.28,49.34,49.15,49.29,281726.0
2023-01-23 10:30:00,49.29,49.29,49.04,49.13,214320.0,49.29,49.29,49.04,49.13,214320.0
2023-01-23 10:40:00,49.12,49.17,49.04,49.08,83974.0,49.12,49.17,49.04,49.08,83974.0
2023-01-23 10:50:00,49.07,49.18,49.01,49.05,131550.0,49.07,49.18,49.01,49.05,131550.0
2023-01-23 11:00:00,49.05,49.35,48.92,49.34,305473.0,49.05,49.35,48.92,49.34,305473.0
2023-01-23 11:10:00,49.34,49.36,49.22,49.28,126531.0,49.34,49.36,49.22,49.28,126531.0
2023-01-23 11:20:00,49.28,49.3,49.02,49.2,304547.0,49.28,49.3,49.02,49.2,304547.0
2023-01-23 11:30:00,49.22,49.25,49.06,49.12,96670.0,49.22,49.25,49.06,49.12,96670.0
2023-01-23 11:40:00,49.11,49.15,49.01,49.12,95362.0,49.11,49.15,49.01,49.12,95362.0
2023-01-23 11:50:00,49.11,49.11,48.96,49.05,169174.0,49.11,49.11,48.96,49.05,169174.0
2023-01-23 12:00:00,49.06,49.2,49.01,49.07,104262.0,49.06,49.2,49.01,49.07,104262.0
2023-01-23 12:10:00,49.06,49.08,48.96,49.03,92995.0,49.06,49.08,48.96,49.03,92995.0
2023-01-23 12:20:00,49.03,49.05,48.94,49.03,101641.0,49.03,49.05,48.94,49.03,101641.0
2023-01-23 12:30:00,49.02,49.04,48.92,49.02,112343.0,49.02,49.04,48.92,49.02,112343.0
2023-01-23 12:40:00,49.01,49.04,48.8,48.89,148772.0,49.01,49.04,48.8,48.89,148772.0
2023-01-23 12:50:00,48.89,49.01,48.87,48.97,86746.0,48.89,49.01,48.87,48.97,86746.0
2023-01-23 13:00:00,48.97,49.09,48.94,49.08,153500.0,48.97,49.09,48.94,49.08,153500.0
2023-01-23 13:10:00,49.08,49.23,49.07,49.18,131896.0,49.08,49.23,49.07,49.18,131896.0
2023-01-23 13:20:00,49.18,49.32,49.18,49.31,98275.0,49.18,49.32,49.18,49.31,98275.0
2023-01-23 13:30:00,49.31,49.4,49.3,49.37,107457.0,49.31,49.4,49.3,49.37,107457.0
2023-01-23 13:40:00,49.37,49.44,49.37,49.39,103102.0,49.37,49.44,49.37,49.39,103102.0
2023-01-23 13:50:00,49.39,49.43,49.32,49.41,92658.0,49.39,49.43,49.32,49.41,92658.0
2023-01-23 14:00:00,49.4,49.47,49.33,49.46,87014.0,49.4,49.47,49.33,49.46,87014.0
2023-01-23 14:10:00,49.46,49.47,49.39,49.42,67759.0,49.46,49.47,49.39,49.42,67759.0
2023-01-23 14:20:00,49.42,49.44,49.28,49.29,92376.0,49.42,49.44,49.28,49.29,92376.0
2023-01-23 14:30:00,49.29,49.38,49.25,49.33,64646.0,49.29,49.38,49.25,49.33,64646.0
2023-01-23 14:40:00,49.32,49.35,49.17,49.23,80780.0,49.32,49.35,49.17,49.23,80780.0
2023-01-23 14:50:00,49.22,49.35,49.13,49.33,85069.0,49.22,49.35,49.13,49.33,85069.0
2023-01-23 15:00:00,49.32,49.37,49.28,49.37,116694.0,49.32,49.37,49.28,49.37,116694.0
2023-01-23 15:10:00,49.36,49.48,49.34,49.45,103965.0,49.36,49.48,49.34,49.45,103965.0
2023-01-23 15:20:00,49.45,49.5,49.31,49.36,99527.0,49.45,49.5,49.31,49.36,99527.0
2023-01-23 15:30:00,49.36,49.38,49.24,49.27,129968.0,49.36,49.38,49.24,49.27,129968.0
2023-01-23 15:40:00,49.27,49.29,49.15,49.2,133003.0,49.27,49.29,49.15,49.2,133003.0
2023-01-23 15:50:00,49.21,49.33,49.21,49.27,404067.0,49.21,49.33,49.21,49.27,404067.0
2023-01-24 09:30:00,49.06,49.23,48.87,49.15,318055.0,49.06,49.23,48.87,49.15,318055.0
2023-01-24 09:40:00,49.15,49.73,49.15,49.73,136379.0,49.15,49.73,49.15,49.73,136379.0
2023-01-24 09:50:00,49.73,49.79,49.4,49.41,133185.0,49.73,49.79,49.4,49.41,133185.0
2023-01-24 10:00:00,49.41,49.8,49.39,49.8,160340.0,49.41,49.8,49.39,49.8,160340.0
2023-01-24 10:10:00,49.79,50.01,49.74,49.83,198769.0,49.79,50.01,49.74,49.83,198769.0
2023-01-24 10:20:00,49.83,49.98,49.77,49.95,117517.0,49.83,49.98,49.77,49.95,117517.0
2023-01-24 10:30:00,49.96,50.06,49.88,50.02,250818.0,49.96,50.06,49.88,50.02,250818.0
2023-01-24 10:40:00,50.03,50.28,50.02,50.2,298610.0,50.03,50.28,50.02,50.2,298610.0
2023-01-24 10:50:00,50.2,50.23,50.05,50.23,158105.0,50.2,50.23,50.05,50.23,158105.0
2023-01-24 11:00:00,50.24,50.29,50.09,50.15,152546.0,50.24,50.29,50.09,50.15,152546.0
2023-01-24 11:10:00,50.15,50.2,49.87,49.89,127442.0,50.15,50.2,49.87,49.89,127442.0
2023-01-24 11:20:00,49.85,50.03,49.77,50.0,93425.0,49.85,50.03,49.77,50.0,93425.0
2023-01-24 11:30:00,49.99,49.99,49.84,49.92,42522.0,49.99,49.99,49.84,49.92,42522.0
2023-01-24 11:40:00,49.91,49.94,49.83,49.88,40677.0,49.91,49.94,49.83,49.88,40677.0
2023-01-24 11:50:00,49.89,50.14,49.87,50.07,211472.0,49.89,50.14,49.87,50.07,211472.0
2023-01-24 12:00:00,50.08,50.16,50.01,50.15,71027.0,50.08,50.16,50.01,50.15,71027.0
2023-01-24 12:10:00,50.15,50.16,50.05,50.13,73133.0,50.15,50.16,50.05,50.13,73133.0
2023-01-24 12:20:00,50.13,50.22,50.02,50.03,90933.0,50.13,50.22,50.02,50.03,90933.0
2023-01-24 12:30:00,50.02,50.07,49.98,50.0,57438.0,50.02,50.07,49.98,50.0,57438.0
2023-01-24 12:40:00,50.01,50.04,49.91,49.94,58210.0,50.01,50.04,49.91,49.94,58210.0
2023-01-24 12:50:00,49.95,49.99,49.9,49.91,35815.0,49.95,49.99,49.9,49.91,35815.0
2023-01-24 13:00:00,49.91,49.93,49.75,49.78,64917.0,49.91,49.93,49.75,49.78,64917.0
2023-01-24 13:10:00,49.79,49.92,49.79,49.91,58457.0,49.79,49.92,49.79,49.91,58457.0
2023-01-24 13:20:00,49.91,49.92,49.67,49.73,75626.0,49.91,49.92,49.67,49.73,75626.0
2023-01-24 13:30:00,49.73,49.74,49.63,49.74,55263.0,49.73,49.74,49.63,49.74,55263.0
2023-01-24 13:40:00,49.73,49.84,49.73,49.84,55148.0,49.73,49.84,49.73,49.84,55148.0
2023-01-24 13:50:00,49.83,49.83,49.69,49.69,39976.0,49.83,49.83,49.69,49.69,39976.0
2023-01-24 14:00:00,49.69,49.83,49.61,49.82,95491.0,49.69,49.83,49.61,49.82,95491.0
2023-01-24 14:10:00,49.83,49.85,49.73,49.77,36837.0,49.83,49.85,49.73,49.77,36837.0
2023-01-24 14:20:00,49.77,49.77,49.68,49.71,29404.0,49.77,49.77,49.68,49.71,29404.0
2023-01-24 14:30:00,49.7,49.75,49.63,49.69,45173.0,49.7,49.75,49.63,49.69,45173.0
2023-01-24 14:40:00,49.68,49.69,49.61,49.62,28235.0,49.68,49.69,49.61,49.62,28235.0
2023-01-24 14:50:00,49.62,49.67,49.54,49.54,46439.0,49.62,49.67,49.54,49.54,46439.0
2023-01-24 15:00:00,49.55,49.59,49.49,49.57,89470.0,49.55,49.59,49.49,49.57,89470.0
2023-01-24 15:10:00,49.58,49.58,49.46,49.48,79849.0,49.58,49.58,49.46,49.48,79849.0
2023-01-24 15:20:00,49.48,49.55,49.45,49.46,51243.0,49.48,49.55,49.45,49.46,51243.0
2023-01-24 15:30:00,49.47,49.47,49.21,49.23,111999.0,49.47,49.47,49.21,49.23,111999.0
2023-01-24 15:40:00,49.23,49.27,49.17,49.23,115826.0,49.23,49.27,49.17,49.23,115826.0
2023-01-24 15:50:00,49.23,49.31,49.21,49.3,304088.0,49.23,49.31,49.21,49.3,304088.0
2023-01-25 09:30:00,49.09,49.53,49.04,49.48,457573.0,49.09,49.53,49.04,49.48,457573.0
2023-01-25 09:40:00,49.48,49.89,49.46,49.85,296622.0,49.48,49.89,49.46,49.85,296622.0
2023-01-25 09:50:00,49.85,49.86,49.46,49.56,176068.0,49.85,49.86,49.46,49.56,176068.0
2023-01-25 10:00:00,49.57,49.75,49.5,49.75,165173.0,49.57,49.75,49.5,49.75,165173.0
2023-01-25 10:10:00,49.76,49.87,49.59,49.67,162222.0,49.76,49.87,49.59,49.67,162222.0
2023-01-25 10:20:00,49.66,49.71,49.53,49.56,86696.0,49.66,49.71,49.53,49.56,86696.0
2023-01-25 10:30:00,49.55,49.68,49.54,49.57,183382.0,49.55,49.68,49.54,49.57,183382.0
2023-01-25 10:40:00,49.57,49.92,49.57,49.68,136171.0,49.57,49.92,49.57,49.68,136171.0
2023-01-25 10:50:00,49.68,49.8,49.6,49.78,161647.0,49.68,49.8,49.6,49.78,161647.0
2023-01-25 11:00:00,49.78,50.0,49.74,49.97,145694.0,49.78,50.0,49.74,49.97,145694.0
2023-01-25 11:10:00,49.97,49.98,49.8,49.92,116990.0,49.97,49.98,49.8,49.92,116990.0
2023-01-25 11:20:00,49.9,49.93,49.84,49.91,88367.0,49.9,49.93,49.84,49.91,88367.0
2023-01-25 11:30:00,49.91,50.04,49.85,49.94,173304.0,49.91,50.04,49.85,49.94,173304.0
2023-01-25 11:40:00,49.95,50.0,49.88,49.95,68951.0,49.95,50.0,49.88,49.95,68951.0
2023-01-25 11:50:00,49.95,50.09,49.94,49.99,101162.0,49.95,50.09,49.94,49.99,101162.0
2023-01-25 12:00:00,49.97,50.12,49.97,50.0,102434.0,49.97,50.12,49.97,50.0,102434.0
2023-01-25 12:10:00,50.0,50.05,49.89,50.05,125911.0,50.0,50.05,49.89,50.05,125911.0
2023-01-25 12:20:00,50.05,50.09,49.97,50.02,40683.0,50.05,50.09,49.97,50.02,40683.0
2023-01-25 12:30:00,50.02,50.14,50.02,50.09,62949.0,50.02,50.14,50.02,50.09,62949.0
2023-01-25 12:40:00,50.1,50.3,50.09,50.3,197053.0,50.1,50.3,50.09,50.3,197053.0
2023-01-25 12:50:00,50.28,50.4,50.23,50.26,186226.0,50.28,50.4,50.23,50.26,186226.0
2023-01-25 13:00:00,50.27,50.47,50.27,50.42,231882.0,50.27,50.47,50.27,50.42,231882.0
2023-01-25 13:10:00,50.44,50.45,50.36,50.42,65355.0,50.44,50.45,50.36,50.42,65355.0
2023-01-25 13:20:00,50.42,50.44,50.35,50.37,65455.0,50.42,50.44,50.35,50.37,65455.0
2023-01-25 13:30:00,50.4,50.59,50.4,50.57,265927.0,50.4,50.59,50.4,50.57,265927.0
2023-01-25 13:40:00,50.58,50.79,50.57,50.78,183001.0,50.58,50.79,50.57,50.78,183001.0
2023-01-25 13:50:00,50.77,50.86,50.68,50.68,364008.0,50.77,50.86,50.68,50.68,364008.0
2023-01-25 14:00:00,50.69,50.78,50.63,50.76,172441.0,50.69,50.78,50.63,50.76,172441.0
2023-01-25 14:10:00,50.76,50.86,50.69,50.75,124393.0,50.76,50.86,50.69,50.75,124393.0
2023-01-25 14:20:00,50.74,50.78,50.44,50.54,209612.0,50.74,50.78,50.44,50.54,209612.0
2023-01-25 14:30:00,50.53,50.56,50.3,50.32,68392.0,50.53,50.56,50.3,50.32,68392.0
2023-01-25 14:40:00,50.33,50.45,50.3,50.45,74225.0,50.33,50.45,50.3,50.45,74225.0
2023-01-25 14:50:00,50.46,50.56,50.43,50.53,175600.0,50.46,50.56,50.43,50.53,175600.0
2023-01-25 15:00:00,50.53,50.66,50.45,50.63,142578.0,50.53,50.66,50.45,50.63,142578.0
2023-01-25 15:10:00,50.64,50.67,50.32,50.37,110231.0,50.64,50.67,50.32,50.37,110231.0
2023-01-25 15:20:00,50.36,50.36,50.24,50.32,95130.0,50.36,50.36,50.24,50.32,95130.0
2023-01-25 15:30:00,50.32,50.41,50.27,50.32,137075.0,50.32,50.41,50.27,50.32,137075.0
2023-01-25 15:40:00,50.32,50.44,50.3,50.31,196904.0,50.32,50.44,50.3,50.31,196904.0
2023-01-25 15:50:00,50.32,50.4,50.23,50.29,530375.0,50.32,50.4,50.23,50.29,530375.0
2023-01-26 09:30:00,50.33,50.69,49.65,49.74,430158.0,50.33,50.69,49.65,49.74,430158.0
2023-01-26 09:40:00,49.71,49.81,49.14,49.16,450380.0,49.71,49.81,49.14,49.16,450380.0
2023-01-26 09:50:00,49.17,49.2,48.8,49.0,348628.0,49.17,49.2,48.8,49.0,348628.0
2023-01-26 10:00:00,49.0,49.16,48.85,49.16,216300.0,49.0,49.16,48.85,49.16,216300.0
2023-01-26 10:10:00,49.18,49.5,49.09,49.39,192927.0,49.18,49.5,49.09,49.39,192927.0
2023-01-26 10:20:00,49.42,49.71,49.28,49.71,155300.0,49.42,49.71,49.28,49.71,155300.0
2023-01-26 10:30:00,49.69,49.77,49.38,49.39,137227.0,49.69,49.77,49.38,49.39,137227.0
2023-01-26 10:40:00,49.42,49.61,49.37,49.38,136929.0,49.42,49.61,49.37,49.38,136929.0
2023-01-26 10:50:00,49.38,49.45,49.08,49.16,193092.0,49.38,49.45,49.08,49.16,193092.0
2023-01-26 11:00:00,49.14,49.24,49.01,49.13,162321.0,49.14,49.24,49.01,49.13,162321.0
2023-01-26 11:10:00,49.16,49.46,49.14,49.33,88589.0,49.16,49.46,49.14,49.33,88589.0
2023-01-26 11:20:00,49.33,49.46,49.22,49.45,92256.0,49.33,49.46,49.22,49.45,92256.0
2023-01-26 11:30:00,49.45,49.62,49.41,49.45,171386.0,49.45,49.62,49.41,49.45,171386.0
2023-01-26 11:40:00,49.45,49.62,49.41,49.56,102734.0,49.45,49.62,49.41,49.56,102734.0
2023-01-26 11:50:00,49.57,49.74,49.44,49.5,111767.0,49.57,49.74,49.44,49.5,111767.0
2023-01-26 12:00:00,49.51,49.56,49.45,49.55,59495.0,49.51,49.56,49.45,49.55,59495.0
2023-01-26 12:10:00,49.55,49.68,49.55,49.64,100239.0,49.55,49.68,49.55,49.64,100239.0
2023-01-26 12:20:00,49.66,49.68,49.47,49.47,114579.0,49.66,49.68,49.47,49.47,114579.0
2023-01-26 12:30:00,49.46,49.6,49.44,49.51,84091.0,49.46,49.6,49.44,49.51,84091.0
2023-01-26 12:40:00,49.52,49.54,49.22,49.31,127178.0,49.52,49.54,49.22,49.31,127178.0
2023-01-26 12:50:00,49.31,49.44,49.31,49.35,47091.0,49.31,49.44,49.31,49.35,47091.0
2023-01-26 13:00:00,49.35,49.39,49.21,49.26,82617.0,49.35,49.39,49.21,49.26,82617.0
2023-01-26 13:10:00,49.26,49.38,49.24,49.27,85682.0,49.26,49.38,49.24,49.27,85682.0
2023-01-26 13:20:00,49.27,49.4,49.27,49.35,56504.0,49.27,49.4,49.27,49.35,56504.0
2023-01-26 13:30:00,49.36,49.55,49.36,49.52,63575.0,49.36,49.55,49.36,49.52,63575.0
2023-01-26 13:40:00,49.51,49.69,49.49,49.63,148057.0,49.51,49.69,49.49,49.63,148057.0
2023-01-26 13:50:00,49.64,49.64,49.47,49.5,131983.0,49.64,49.64,49.47,49.5,131983.0
2023-01-26 14:00:00,49.48,49.5,49.36,49.37,84064.0,49.48,49.5,49.36,49.37,84064.0
2023-01-26 14:10:00,49.37,49.48,49.37,49.46,68081.0,49.37,49.48,49.37,49.46,68081.0
2023-01-26 14:20:00,49.46,49.49,49.36,49.41,73156.0,49.46,49.49,49.36,49.41,73156.0
2023-01-26 14:30:00,49.41,49.48,49.37,49.43,85172.0,49.41,49.48,49.37,49.43,85172.0
2023-01-26 14:40:00,49.43,49.46,49.4,49.42,39237.0,49.43,49.46,49.4,49.42,39237.0
2023-01-26 14:50:00,49.41,49.43,49.38,49.42,100778.0,49.41,49.43,49.38,49.42,100778.0
2023-01-26 15:00:00,49.43,49.46,49.36,49.38,111664.0,49.43,49.46,49.36,49.38,111664.0
2023-01-26 15:10:00,49.39,49.48,49.36,49.4,88657.0,49.39,49.48,49.36,49.4,88657.0
2023-01-26 15:20:00,49.39,49.43,49.34,49.36,74710.0,49.39,49.43,49.34,49.36,74710.0
2023-01-26 15:30:00,49.36,49.42,49.28,49.3,125449.0,49.36,49.42,49.28,49.3,125449.0
2023-01-26 15:40:00,49.3,49.4,49.28,49.39,198098.0,49.3,49.4,49.28,49.39,198098.0
2023-01-26 15:50:00,49.4,49.49,49.28,49.46,725493.0,49.4,49.49,49.28,49.46,725493.0
2023-01-27 09:30:00,49.34,49.59,49.17,49.45,200856.0,49.34,49.59,49.17,49.45,200856.0
2023-01-27 09:40:00,49.4,49.51,49.23,49.49,197830.0,49.4,49.51,49.23,49.49,197830.0
2023-01-27 09:50:00,49.5,49.6,49.15,49.16,115443.0,49.5,49.6,49.15,49.16,115443.0
2023-01-27 10:00:00,49.18,49.39,49.0,49.32,214592.0,49.18,49.39,49.0,49.32,214592.0
2023-01-27 10:10:00,49.31,49.41,49.18,49.29,98080.0,49.31,49.41,49.18,49.29,98080.0
2023-01-27 10:20:00,49.27,49.31,49.07,49.11,115164.0,49.27,49.31,49.07,49.11,115164.0
2023-01-27 10:30:00,49.11,49.16,48.97,49.06,160646.0,49.11,49.16,48.97,49.06,160646.0
2023-01-27 10:40:00,49.04,49.07,48.84,48.86,124099.0,49.04,49.07,48.84,48.86,124099.0
2023-01-27 10:50:00,48.86,49.03,48.79,48.99,109899.0,48.86,49.03,48.79,48.99,109899.0
2023-01-27 11:00:00,48.98,49.23,48.98,49.13,87175.0,48.98,49.23,48.98,49.13,87175.0
2023-01-27 11:10:00,49.13,49.25,49.04,49.16,115128.0,49.13,49.25,49.04,49.16,115128.0
2023-01-27 11:20:00,49.16,49.36,49.13,49.34,167755.0,49.16,49.36,49.13,49.34,167755.0
2023-01-27 11:30:00,49.34,49.41,49.23,49.3,89580.0,49.34,49.41,49.23,49.3,89580.0
2023-01-27 11:40:00,49.31,49.35,49.19,49.2,53974.0,49.31,49.35,49.19,49.2,53974.0
2023-01-27 11:50:00,49.19,49.27,49.15,49.16,63209.0,49.19,49.27,49.15,49.16,63209.0
2023-01-27 12:00:00,49.16,49.19,48.92,48.94,162582.0,49.16,49.19,48.92,48.94,162582.0
2023-01-27 12:10:00,48.95,49.07,48.95,49.0,112963.0,48.95,49.07,48.95,49.0,112963.0
2023-01-27 12:20:00,49.0,49.01,48.88,48.94,110643.0,49.0,49.01,48.88,48.94,110643.0
2023-01-27 12:30:00,48.95,49.04,48.92,48.97,65711.0,48.95,49.04,48.92,48.97,65711.0
2023-01-27 12:40:00,48.97,49.01,48.88,49.0,74714.0,48.97,49.01,48.88,49.0,74714.0
2023-01-27 12:50:00,48.98,49.07,48.95,48.98,63322.0,48.98,49.07,48.95,48.98,63322.0
2023-01-27 13:00:00,49.0,49.05,48.92,48.96,49652.0,49.0,49.05,48.92,48.96,49652.0
2023-01-27 13:10:00,48.97,49.04,48.95,48.96,37565.0,48.97,49.04,48.95,48.96,37565.0
2023-01-27 13:20:00,48.95,48.96,48.71,48.77,221303.0,48.95,48.96,48.71,48.77,221303.0
2023-01-27 13:30:00,48.78,48.89,48.75,48.87,73074.0,48.78,48.89,48.75,48.87,73074.0
2023-01-27 13:40:00,48.87,48.9,48.75,48.9,107942.0,48.87,48.9,48.75,48.9,107942.0
2023-01-27 13:50:00,48.9,48.96,48.87,48.9,59052.0,48.9,48.96,48.87,48.9,59052.0
2023-01-27 14:00:00,48.91,48.97,48.85,48.88,37856.0,48.91,48.97,48.85,48.88,37856.0
2023-01-27 14:10:00,48.88,49.02,48.88,49.0,135798.0,48.88,49.02,48.88,49.0,135798.0
2023-01-27 14:20:00,49.01,49.07,48.97,48.98,82917.0,49.01,49.07,48.97,48.98,82917.0
2023-01-27 14:30:00,48.97,49.15,48.97,49.15,133667.0,48.97,49.15,48.97,49.15,133667.0
2023-01-27 14:40:00,49.15,49.33,49.14,49.32,168806.0,49.15,49.33,49.14,49.32,168806.0
2023-01-27 14:50:00,49.31,49.36,49.25,49.25,123909.0,49.31,49.36,49.25,49.25,123909.0
2023-01-27 15:00:00,49.25,49.31,49.18,49.3,56028.0,49.25,49.31,49.18,49.3,56028.0
2023-01-27 15:10:00,49.29,49.3,49.2,49.25,76876.0,49.29,49.3,49.2,49.25,76876.0
2023-01-27 15:20:00,49.25,49.26,49.1,49.11,122559.0,49.25,49.26,49.1,49.11,122559.0
2023-01-27 15:30:00,49.1,49.12,48.82,48.84,174646.0,49.1,49.12,48.82,48.84,174646.0
2023-01-27 15:40:00,48.84,48.89,48.71,48.73,261092.0,48.84,48.89,48.71,48.73,261092.0
2023-01-27 15:50:00,48.73,48.75,48.63,48.72,546285.0,48.73,48.75,48.63,48.72,546285.0
2023-01-30 09:30:00,48.3,48.57,48.23,48.49,212390.0,48.3,48.57,48.23,48.49,212390.0
2023-01-30 09:40:00,48.51,48.98,48.49,48.94,198277.0,48.51,48.98,48.49,48.94,198277.0
2023-01-30 09:50:00,48.94,49.13,48.78,48.83,267005.0,48.94,49.13,48.78,48.83,267005.0
2023-01-30 10:00:00,48.82,49.07,48.74,49.03,265128.0,48.82,49.07,48.74,49.03,265128.0
2023-01-30 10:10:00,49.03,49.44,49.02,49.08,271748.0,49.03,49.44,49.02,49.08,271748.0
2023-01-30 10:20:00,49.07,49.13,48.83,48.91,156857.0,49.07,49.13,48.83,48.91,156857.0
2023-01-30 10:30:00,48.89,48.98,48.8,48.81,72713.0,48.89,48.98,48.8,48.81,72713.0
2023-01-30 10:40:00,48.8,48.83,48.62,48.77,87154.0,48.8,48.83,48.62,48.77,87154.0
2023-01-30 10:50:00,48.78,48.9,48.72,48.85,105437.0,48.78,48.9,48.72,48.85,105437.0
2023-01-30 11:00:00,48.84,49.01,48.78,48.91,107587.0,48.84,49.01,48.78,48.91,107587.0
2023-01-30 11:10:00,48.91,49.15,48.88,49.1,93081.0,48.91,49.15,48.88,49.1,93081.0
2023-01-30 11:20:00,49.11,49.2,49.03,49.17,97512.0,49.11,49.2,49.03,49.17,97512.0
2023-01-30 11:30:00,49.18,49.24,49.11,49.15,106408.0,49.18,49.24,49.11,49.15,106408.0
2023-01-30 11:40:00,49.15,49.27,49.12,49.13,74301.0,49.15,49.27,49.12,49.13,74301.0
2023-01-30 11:50:00,49.13,49.18,48.96,49.15,75788.0,49.13,49.18,48.96,49.15,75788.0
2023-01-30 12:00:00,49.14,49.18,49.06,49.14,62676.0,49.14,49.18,49.06,49.14,62676.0
2023-01-30 12:10:00,49.15,49.2,49.1,49.16,42365.0,49.15,49.2,49.1,49.16,42365.0
2023-01-30 12:20:00,49.15,49.19,49.04,49.09,46538.0,49.15,49.19,49.04,49.09,46538.0
2023-01-30 12:30:00,49.09,49.11,48.94,48.95,33494.0,49.09,49.11,48.94,48.95,33494.0
2023-01-30 12:40:00,48.95,48.96,48.87,48.93,44907.0,48.95,48.96,48.87,48.93,44907.0
2023-01-30 12:50:00,48.92,48.95,48.87,48.9,47263.0,48.92,48.95,48.87,48.9,47263.0
2023-01-30 13:00:00,48.88,48.88,48.76,48.8,64214.0,48.88,48.88,48.76,48.8,64214.0
2023-01-30 13:10:00,48.79,48.99,48.77,48.95,50139.0,48.79,48.99,48.77,48.95,50139.0
2023-01-30 13:20:00,48.95,48.99,48.89,48.89,50447.0,48.95,48.99,48.89,48.89,50447.0
2023-01-30 13:30:00,48.89,48.89,48.65,48.69,71070.0,48.89,48.89,48.65,48.69,71070.0
2023-01-30 13:40:00,48.69,48.78,48.66,48.76,68233.0,48.69,48.78,48.66,48.76,68233.0
2023-01-30 13:50:00,48.76,48.76,48.55,48.67,67830.0,48.76,48.76,48.55,48.67,67830.0
2023-01-30 14:00:00,48.67,48.71,48.53,48.54,51255.0,48.67,48.71,48.53,48.54,51255.0
2023-01-30 14:10:00,48.53,48.58,48.47,48.56,46874.0,48.53,48.58,48.47,48.56,46874.0
2023-01-30 14:20:00,48.57,48.61,48.53,48.55,62617.0,48.57,48.61,48.53,48.55,62617.0
2023-01-30 14:30:00,48.54,48.58,48.5,48.51,26521.0,48.54,48.58,48.5,48.51,26521.0
2023-01-30 14:40:00,48.51,48.51,48.32,48.35,180786.0,48.51,48.51,48.32,48.35,180786.0
2023-01-30 14:50:00,48.35,48.46,48.34,48.46,37608.0,48.35,48.46,48.34,48.46,37608.0
2023-01-30 15:00:00,48.46,48.6,48.45,48.58,55839.0,48.46,48.6,48.45,48.58,55839.0
2023-01-30 15:10:00,48.58,48.59,48.36,48.43,76453.0,48.58,48.59,48.36,48.43,76453.0
2023-01-30 15:20:00,48.43,48.43,48.33,48.36,74559.0,48.43,48.43,48.33,48.36,74559.0
2023-01-30 15:30:00,48.35,48.44,48.28,48.43,116043.0,48.35,48.44,48.28,48.43,116043.0
2023-01-30 15:40:00,48.41,48.42,48.26,48.28,189214.0,48.41,48.42,48.26,48.28,189214.0
2023-01-30 15:50:00,48.26,48.28,48.09,48.21,651027.0,48.26,48.28,48.09,48.21,651027.0
2023-01-31 09:30:00,48.4,48.49,47.98,48.18,191773.0,48.4,48.49,47.98,48.18,191773.0
2023-01-31 09:40:00,48.18,48.44,48.11,48.35,142005.0,48.18,48.44,48.11,48.35,142005.0
2023-01-31 09:50:00,48.36,48.64,48.35,48.4,169927.0,48.36,48.64,48.35,48.4,169927.0
2023-01-31 10:00:00,48.42,48.59,48.35,48.54,124398.0,48.42,48.59,48.35,48.54,124398.0
2023-01-31 10:10:00,48.53,48.76,48.47,48.74,114039.0,48.53,48.76,48.47,48.74,114039.0
2023-01-31 10:20:00,48.75,48.91,48.73,48.86,108517.0,48.75,48.91,48.73,48.86,108517.0
2023-01-31 10:30:00,48.87,48.93,48.82,48.86,148793.0,48.87,48.93,48.82,48.86,148793.0
2023-01-31 10:40:00,48.86,49.09,48.83,49.06,177567.0,48.86,49.09,48.83,49.06,177567.0
2023-01-31 10:50:00,49.05,49.12,48.93,49.1,165320.0,49.05,49.12,48.93,49.1,165320.0
2023-01-31 11:00:00,49.11,49.21,49.11,49.13,164737.0,49.11,49.21,49.11,49.13,164737.0
2023-01-31 11:10:00,49.12,49.24,49.06,49.09,79305.0,49.12,49.24,49.06,49.09,79305.0
2023-01-31 11:20:00,49.11,49.14,49.01,49.02,53488.0,49.11,49.14,49.01,49.02,53488.0
2023-01-31 11:30:00,49.01,49.08,48.9,48.92,48846.0,49.01,49.08,48.9,48.92,48846.0
2023-01-31 11:40:00,48.93,48.93,48.85,48.88,181752.0,48.93,48.93,48.85,48.88,181752.0
2023-01-31 11:50:00,48.88,48.99,48.87,48.94,99042.0,48.88,48.99,48.87,48.94,99042.0
2023-01-31 12:00:00,48.94,48.94,48.76,48.78,63427.0,48.94,48.94,48.76,48.78,63427.0
2023-01-31 12:10:00,48.77,48.88,48.76,48.88,62214.0,48.77,48.88,48.76,48.88,62214.0
2023-01-31 12:20:00,48.87,48.92,48.83,48.89,54897.0,48.87,48.92,48.83,48.89,54897.0
2023-01-31 12:30:00,48.89,48.93,48.81,48.92,53505.0,48.89,48.93,48.81,48.92,53505.0
2023-01-31 12:40:00,48.92,48.98,48.87,48.87,56351.0,48.92,48.98,48.87,48.87,56351.0
2023-01-31 12:50:00,48.87,48.9,48.83,48.89,60593.0,48.87,48.9,48.83,48.89,60593.0
2023-01-31 13:00:00,48.89,48.93,48.81,48.9,48098.0,48.89,48.93,48.81,48.9,48098.0
2023-01-31 13:10:00,48.9,48.91,48.8,48.85,45068.0,48.9,48.91,48.8,48.85,45068.0
2023-01-31 13:20:00,48.86,48.9,48.81,48.86,70039.0,48.86,48.9,48.81,48.86,70039.0
2023-01-31 13:30:00,48.86,48.88,48.75,48.78,45537.0,48.86,48.88,48.75,48.78,45537.0
2023-01-31 13:40:00,48.79,48.82,48.72,48.8,65840.0,48.79,48.82,48.72,48.8,65840.0
2023-01-31 13:50:00,48.8,48.81,48.73,48.79,50693.0,48.8,48.81,48.73,48.79,50693.0
2023-01-31 14:00:00,48.8,48.82,48.77,48.8,58243.0,48.8,48.82,48.77,48.8,58243.0
2023-01-31 14:10:00,48.79,48.85,48.72,48.73,72279.0,48.79,48.85,48.72,48.73,72279.0
2023-01-31 14:20:00,48.73,48.76,48.67,48.71,51507.0,48.73,48.76,48.67,48.71,51507.0
2023-01-31 14:30:00,48.7,48.73,48.62,48.66,58961.0,48.7,48.73,48.62,48.66,58961.0
2023-01-31 14:40:00,48.66,48.68,48.59,48.6,58597.0,48.66,48.68,48.59,48.6,58597.0
2023-01-31 14:50:00,48.61,48.61,48.47,48.5,76419.0,48.61,48.61,48.47,48.5,76419.0
2023-01-31 15:00:00,48.5,48.64,48.49,48.63,65230.0,48.5,48.64,48.49,48.63,65230.0
2023-01-31 15:10:00,48.63,48.65,48.48,48.51,87834.0,48.63,48.65,48.48,48.51,87834.0
2023-01-31 15:20:00,48.51,48.61,48.5,48.61,70497.0,48.51,48.61,48.5,48.61,70497.0
2023-01-31 15:30:00,48.61,48.71,48.6,48.67,89729.0,48.61,48.71,48.6,48.67,89729.0
2023-01-31 15:40:00,48.66,48.8,48.66,48.77,116890.0,48.66,48.8,48.66,48.77,116890.0
2023-01-31 15:50:00,48.78,48.98,48.78,48.97,489153.0,48.78,48.98,48.78,48.97,489153.0
2023-02-01 09:30:00,48.76,48.87,48.52,48.81,147833.0,48.76,48.87,48.52,48.81,147833.0
2023-02-01 09:40:00,48.8,48.95,48.72,48.93,102895.0,48.8,48.95,48.72,48.93,102895.0
2023-02-01 09:50:00,48.93,49.04,48.88,48.98,85359.0,48.93,49.04,48.88,48.98,85359.0
2023-02-01 10:00:00,48.96,48.99,48.82,48.87,113445.0,48.96,48.99,48.82,48.87,113445.0
2023-02-01 10:10:00,48.88,48.9,48.59,48.68,134209.0,48.88,48.9,48.59,48.68,134209.0
2023-02-01 10:20:00,48.68,48.78,48.63,48.76,72001.0,48.68,48.78,48.63,48.76,72001.0
2023-02-01 10:30:00,48.75,48.77,48.52,48.53,74603.0,48.75,48.77,48.52,48.53,74603.0
2023-02-01 10:40:00,48.53,48.54,48.27,48.32,116940.0,48.53,48.54,48.27,48.32,116940.0
2023-02-01 10:50:00,48.34,48.54,48.3,48.47,133916.0,48.34,48.54,48.3,48.47,133916.0
2023-02-01 11:00:00,48.45,48.54,48.39,48.53,55906.0,48.45,48.54,48.39,48.53,55906.0
2023-02-01 11:10:00,48.54,48.62,48.52,48.55,63482.0,48.54,48.62,48.52,48.55,63482.0
2023-02-01 11:20:00,48.56,48.66,48.55,48.66,57770.0,48.56,48.66,48.55,48.66,57770.0
2023-02-01 11:30:00,48.66,48.72,48.62,48.7,57846.0,48.66,48.72,48.62,48.7,57846.0
2023-02-01 11:40:00,48.7,48.82,48.7,48.78,82102.0,48.7,48.82,48.7,48.78,82102.0
2023-02-01 11:50:00,48.77,48.87,48.66,48.84,90893.0,48.77,48.87,48.66,48.84,90893.0
2023-02-01 12:00:00,48.83,49.14,48.82,49.07,218968.0,48.83,49.14,48.82,49.07,218968.0
2023-02-01 12:10:00,49.06,49.09,48.78,48.82,144331.0,49.06,49.09,48.78,48.82,144331.0
2023-02-01 12:20:00,48.81,48.98,48.77,48.96,54064.0,48.81,48.98,48.77,48.96,54064.0
2023-02-01 12:30:00,48.97,49.24,48.97,49.2,141729.0,48.97,49.24,48.97,49.2,141729.0
2023-02-01 12:40:00,49.2,49.22,49.06,49.06,86041.0,49.2,49.22,49.06,49.06,86041.0
2023-02-01 12:50:00,49.05,49.16,49.04,49.1,68949.0,49.05,49.16,49.04,49.1,68949.0
2023-02-01 13:00:00,49.11,49.27,49.09,49.21,156905.0,49.11,49.27,49.09,49.21,156905.0
2023-02-01 13:10:00,49.19,49.23,49.05,49.07,99903.0,49.19,49.23,49.05,49.07,99903.0
2023-02-01 13:20:00,49.06,49.16,49.01,49.12,51352.0,49.06,49.16,49.01,49.12,51352.0
2023-02-01 13:30:00,49.13,49.15,49.02,49.14,74191.0,49.13,49.15,49.02,49.14,74191.0
2023-02-01 13:40:00,49.15,49.17,49.02,49.04,48239.0,49.15,49.17,49.02,49.04,48239.0
2023-02-01 13:50:00,49.03,49.11,48.94,48.98,56985.0,49.03,49.11,48.94,48.98,56985.0
2023-02-01 14:00:00,48.91,49.07,48.71,49.0,162384.0,48.91,49.07,48.71,49.0,162384.0
2023-02-01 14:10:00,49.0,49.14,48.98,49.1,110441.0,49.0,49.14,48.98,49.1,110441.0
2023-02-01 14:20:00,49.11,49.19,49.1,49.16,62671.0,49.11,49.19,49.1,49.16,62671.0
2023-02-01 14:30:00,49.16,49.57,48.81,49.56,342890.0,49.16,49.57,48.81,49.56,342890.0
2023-02-01 14:40:00,49.55,50.03,49.45,49.91,414911.0,49.55,50.03,49.45,49.91,414911.0
2023-02-01 14:50:00,49.92,50.0,49.58,49.64,265592.0,49.92,50.0,49.58,49.64,265592.0
2023-02-01 15:00:00,49.64,49.93,49.6,49.9,175334.0,49.64,49.93,49.6,49.9,175334.0
2023-02-01 15:10:00,49.91,49.92,49.76,49.9,142702.0,49.91,49.92,49.76,49.9,142702.0
2023-02-01 15:20:00,49.91,49.93,49.76,49.91,119010.0,49.91,49.93,49.76,49.91,119010.0
2023-02-01 15:30:00,49.91,50.2,49.9,50.14,284476.0,49.91,50.2,49.9,50.14,284476.0
2023-02-01 15:40:00,50.14,50.25,50.08,50.15,311866.0,50.14,50.25,50.08,50.15,311866.0
2023-02-01 15:50:00,50.14,50.26,49.98,50.24,824988.0,50.14,50.26,49.98,50.24,824988.0
2023-02-02 09:30:00,50.57,50.66,50.34,50.66,329188.0,50.57,50.66,50.34,50.66,329188.0
2023-02-02 09:40:00,50.67,51.08,50.66,51.05,338509.0,50.67,51.08,50.66,51.05,338509.0
2023-02-02 09:50:00,51.02,51.13,50.56,50.64,216228.0,51.02,51.13,50.56,50.64,216228.0
2023-02-02 10:00:00,50.64,50.91,50.57,50.72,240644.0,50.64,50.91,50.57,50.72,240644.0
2023-02-02 10:10:00,50.73,50.98,50.68,50.91,142280.0,50.73,50.98,50.68,50.91,142280.0
2023-02-02 10:20:00,50.92,51.06,50.74,51.01,144402.0,50.92,51.06,50.74,51.01,144402.0
2023-02-02 10:30:00,51.01,51.35,50.97,51.3,314239.0,51.01,51.35,50.97,51.3,314239.0
2023-02-02 10:40:00,51.29,51.46,51.25,51.33,240985.0,51.29,51.46,51.25,51.33,240985.0
2023-02-02 10:50:00,51.32,51.59,51.28,51.58,246579.0,51.32,51.59,51.28,51.58,246579.0
2023-02-02 11:00:00,51.59,51.69,51.5,51.54,201172.0,51.59,51.69,51.5,51.54,201172.0
2023-02-02 11:10:00,51.54,51.59,51.39,51.53,186113.0,51.54,51.59,51.39,51.53,186113.0
2023-02-02 11:20:00,51.53,51.75,51.51,51.62,168627.0,51.53,51.75,51.51,51.62,168627.0
2023-02-02 11:30:00,51.62,51.8,51.57,51.6,147390.0,51.62,51.8,51.57,51.6,147390.0
2023-02-02 11:40:00,51.6,51.69,51.54,51.69,140817.0,51.6,51.69,51.54,51.69,140817.0
2023-02-02 11:50:00,51.69,51.8,51.64,51.7,178049.0,51.69,51.8,51.64,51.7,178049.0
2023-02-02 12:00:00,51.7,51.83,51.7,51.74,108598.0,51.7,51.83,51.7,51.74,108598.0
2023-02-02 12:10:00,51.74,51.82,51.72,51.79,103576.0,51.74,51.82,51.72,51.79,103576.0
2023-02-02 12:20:00,51.79,51.84,51.71,51.73,190108.0,51.79,51.84,51.71,51.73,190108.0
2023-02-02 12:30:00,51.73,51.73,51.58,51.64,134067.0,51.73,51.73,51.58,51.64,134067.0
2023-02-02 12:40:00,51.64,51.73,51.5,51.73,122658.0,51.64,51.73,51.5,51.73,122658.0
2023-02-02 12:50:00,51.73,51.83,51.71,51.82,121926.0,51.73,51.83,51.71,51.82,121926.0
2023-02-02 13:00:00,51.82,51.93,51.8,51.82,177673.0,51.82,51.93,51.8,51.82,177673.0
2023-02-02 13:10:00,51.81,51.9,51.74,51.87,257735.0,51.81,51.9,51.74,51.87,257735.0
2023-02-02 13:20:00,51.87,51.95,51.79,51.89,153608.0,51.87,51.95,51.79,51.89,153608.0
2023-02-02 13:30:00,51.89,52.17,51.88,52.06,428458.0,51.89,52.17,51.88,52.06,428458.0
2023-02-02 13:40:00,52.07,52.12,52.0,52.07,137572.0,52.07,52.12,52.0,52.07,137572.0
2023-02-02 13:50:00,52.07,52.24,52.06,52.21,167006.0,52.07,52.24,52.06,52.21,167006.0
2023-02-02 14:00:00,52.22,52.31,52.17,52.2,224551.0,52.22,52.31,52.17,52.2,224551.0
2023-02-02 14:10:00,52.19,52.27,52.14,52.21,192192.0,52.19,52.27,52.14,52.21,192192.0
2023-02-02 14:20:00,52.22,52.23,52.0,52.02,177197.0,52.22,52.23,52.0,52.02,177197.0
2023-02-02 14:30:00,52.01,52.06,51.81,51.82,270150.0,52.01,52.06,51.81,51.82,270150.0
2023-02-02 14:40:00,51.82,51.87,51.72,51.86,173418.0,51.82,51.87,51.72,51.86,173418.0
2023-02-02 14:50:00,51.86,51.92,51.68,51.73,135052.0,51.86,51.92,51.68,51.73,135052.0
2023-02-02 15:00:00,51.73,51.83,51.63,51.7,173741.0,51.73,51.83,51.63,51.7,173741.0
2023-02-02 15:10:00,51.7,51.83,51.7,51.83,181972.0,51.7,51.83,51.7,51.83,181972.0
2023-02-02 15:20:00,51.83,51.9,51.79,51.85,177394.0,51.83,51.9,51.79,51.85,177394.0
2023-02-02 15:30:00,51.85,52.07,51.85,52.03,194617.0,51.85,52.07,51.85,52.03,194617.0
2023-02-02 15:40:00,52.03,52.13,51.99,52.09,292022.0,52.03,52.13,51.99,52.09,292022.0
2023-02-02 15:50:00,52.09,52.34,52.09,52.32,1010207.0,52.09,52.34,52.09,52.32,1010207.0
2023-02-03 09:30:00,51.85,52.09,51.63,52.02,219820.0,51.85,52.09,51.63,52.02,219820.0
2023-02-03 09:40:00,52.0,52.13,51.8,51.87,234157.0,52.0,52.13,51.8,51.87,234157.0
2023-02-03 09:50:00,51.84,51.99,51.65,51.67,176322.0,51.84,51.99,51.65,51.67,176322.0
2023-02-03 10:00:00,51.63,51.66,51.39,51.5,193169.0,51.63,51.66,51.39,51.5,193169.0
2023-02-03 10:10:00,51.5,51.55,51.34,51.35,184240.0,51.5,51.55,51.34,51.35,184240.0
2023-02-03 10:20:00,51.36,51.52,51.32,51.43,166123.0,51.36,51.52,51.32,51.43,166123.0
2023-02-03 10:30:00,51.43,51.71,51.41,51.69,159830.0,51.43,51.71,51.41,51.69,159830.0
2023-02-03 10:40:00,51.71,51.89,51.54,51.86,176967.0,51.71,51.89,51.54,51.86,176967.0
2023-02-03 10:50:00,51.86,52.02,51.78,51.94,193268.0,51.86,52.02,51.78,51.94,193268.0
2023-02-03 11:00:00,51.93,51.93,51.53,51.55,97312.0,51.93,51.93,51.53,51.55,97312.0
2023-02-03 11:10:00,51.54,51.58,51.36,51.38,127657.0,51.54,51.58,51.36,51.38,127657.0
2023-02-03 11:20:00,51.39,51.56,51.33,51.51,125138.0,51.39,51.56,51.33,51.51,125138.0
2023-02-03 11:30:00,51.53,51.6,51.36,51.4,84817.0,51.53,51.6,51.36,51.4,84817.0
2023-02-03 11:40:00,51.4,51.5,51.34,51.4,112411.0,51.4,51.5,51.34,51.4,112411.0
2023-02-03 11:50:00,51.39,51.52,51.37,51.38,122583.0,51.39,51.52,51.37,51.38,122583.0
2023-02-03 12:00:00,51.38,51.61,51.37,51.48,144409.0,51.38,51.61,51.37,51.48,144409.0
2023-02-03 12:10:00,51.48,51.54,51.37,51.43,78482.0,51.48,51.54,51.37,51.43,78482.0
2023-02-03 12:20:00,51.41,51.49,51.36,51.41,148382.0,51.41,51.49,51.36,51.41,148382.0
2023-02-03 12:30:00,51.41,51.48,51.36,51.43,101521.0,51.41,51.48,51.36,51.43,101521.0
2023-02-03 12:40:00,51.41,51.45,51.35,51.37,76651.0,51.41,51.45,51.35,51.37,76651.0
2023-02-03 12:50:00,51.37,51.37,51.21,51.25,159460.0,51.37,51.37,51.21,51.25,159460.0
2023-02-03 13:00:00,51.25,51.27,51.16,51.18,95608.0,51.25,51.27,51.16,51.18,95608.0
2023-02-03 13:10:00,51.16,51.23,51.1,51.21,112278.0,51.16,51.23,51.1,51.21,112278.0
2023-02-03 13:20:00,51.21,51.3,51.18,51.26,73109.0,51.21,51.3,51.18,51.26,73109.0
2023-02-03 13:30:00,51.24,51.24,51.1,51.2,96624.0,51.24,51.24,51.1,51.2,96624.0
2023-02-03 13:40:00,51.19,51.21,50.96,51.02,97697.0,51.19,51.21,50.96,51.02,97697.0
2023-02-03 13:50:00,51.03,51.25,51.03,51.21,69640.0,51.03,51.25,51.03,51.21,69640.0
2023-02-03 14:00:00,51.21,51.25,51.14,51.17,63262.0,51.21,51.25,51.14,51.17,63262.0
2023-02-03 14:10:00,51.18,51.18,51.05,51.06,43688.0,51.18,51.18,51.05,51.06,43688.0
2023-02-03 14:20:00,51.06,51.07,50.96,51.06,64558.0,51.06,51.07,50.96,51.06,64558.0
2023-02-03 14:30:00,51.05,51.15,50.96,51.15,60676.0,51.05,51.15,50.96,51.15,60676.0
2023-02-03 14:40:00,51.16,51.18,51.05,51.08,78551.0,51.16,51.18,51.05,51.08,78551.0
2023-02-03 14:50:00,51.07,51.12,51.01,51.05,62908.0,51.07,51.12,51.01,51.05,62908.0
2023-02-03 15:00:00,51.05,51.08,50.98,51.08,89362.0,51.05,51.08,50.98,51.08,89362.0
2023-02-03 15:10:00,51.07,51.24,51.04,51.19,86591.0,51.07,51.24,51.04,51.19,86591.0
2023-02-03 15:20:00,51.19,51.21,51.13,51.19,93027.0,51.19,51.21,51.13,51.19,93027.0
2023-02-03 15:30:00,51.2,51.28,51.11,51.12,89226.0,51.2,51.28,51.11,51.12,89226.0
2023-02-03 15:40:00,51.13,51.16,51.08,51.14,190884.0,51.13,51.16,51.08,51.14,190884.0
2023-02-03 15:50:00,51.13,51.22,51.05,51.13,517077.0,51.13,51.22,51.05,51.13,517077.0
2023-02-06 09:30:00,50.43,50.73,50.17,50.66,323703.0,50.43,50.73,50.17,50.66,323703.0
2023-02-06 09:40:00,50.67,50.93,50.56,50.57,221440.0,50.67,50.93,50.56,50.57,221440.0
2023-02-06 09:50:00,50.54,50.6,50.31,50.47,138735.0,50.54,50.6,50.31,50.47,138735.0
2023-02-06 10:00:00,50.51,50.73,50.48,50.5,131663.0,50.51,50.73,50.48,50.5,131663.0
2023-02-06 10:10:00,50.49,50.53,50.42,50.45,128854.0,50.49,50.53,50.42,50.45,128854.0
2023-02-06 10:20:00,50.44,50.52,50.4,50.49,84205.0,50.44,50.52,50.4,50.49,84205.0
2023-02-06 10:30:00,50.5,50.57,50.39,50.48,157975.0,50.5,50.57,50.39,50.48,157975.0
2023-02-06 10:40:00,50.49,50.74,50.46,50.66,73410.0,50.49,50.74,50.46,50.66,73410.0
2023-02-06 10:50:00,50.67,50.9,50.66,50.82,91583.0,50.67,50.9,50.66,50.82,91583.0
2023-02-06 11:00:00,50.83,51.13,50.81,51.04,107019.0,50.83,51.13,50.81,51.04,107019.0
2023-02-06 11:10:00,51.03,51.08,50.94,51.0,53924.0,51.03,51.08,50.94,51.0,53924.0
2023-02-06 11:20:00,50.98,51.06,50.96,50.98,59844.0,50.98,51.06,50.96,50.98,59844.0
2023-02-06 11:30:00,50.98,51.04,50.88,50.9,57145.0,50.98,51.04,50.88,50.9,57145.0
2023-02-06 11:40:00,50.9,51.01,50.84,50.94,46860.0,50.9,51.01,50.84,50.94,46860.0
2023-02-06 11:50:00,50.94,51.12,50.92,50.99,77111.0,50.94,51.12,50.92,50.99,77111.0
2023-02-06 12:00:00,50.99,51.03,50.92,50.98,78870.0,50.99,51.03,50.92,50.98,78870.0
2023-02-06 12:10:00,50.99,50.99,50.81,50.82,47396.0,50.99,50.99,50.81,50.82,47396.0
2023-02-06 12:20:00,50.82,50.86,50.8,50.85,27479.0,50.82,50.86,50.8,50.85,27479.0
2023-02-06 12:30:00,50.85,51.06,50.85,50.97,39750.0,50.85,51.06,50.85,50.97,39750.0
2023-02-06 12:40:00,50.98,50.99,50.9,50.93,27504.0,50.98,50.99,50.9,50.93,27504.0
2023-02-06 12:50:00,50.91,50.91,50.79,50.81,37180.0,50.91,50.91,50.79,50.81,37180.0
2023-02-06 13:00:00,50.81,50.82,50.61,50.75,139030.0,50.81,50.82,50.61,50.75,139030.0
2023-02-06 13:10:00,50.75,50.83,50.68,50.83,68065.0,50.75,50.83,50.68,50.83,68065.0
2023-02-06 13:20:00,50.82,50.88,50.71,50.74,33655.0,50.82,50.88,50.71,50.74,33655.0
2023-02-06 13:30:00,50.74,50.81,50.73,50.77,26753.0,50.74,50.81,50.73,50.77,26753.0
2023-02-06 13:40:00,50.77,50.77,50.6,50.65,44465.0,50.77,50.77,50.6,50.65,44465.0
2023-02-06 13:50:00,50.66,50.76,50.66,50.72,40953.0,50.66,50.76,50.66,50.72,40953.0
2023-02-06 14:00:00,50.73,50.78,50.68,50.73,55512.0,50.73,50.78,50.68,50.73,55512.0
2023-02-06 14:10:00,50.74,50.77,50.69,50.72,61984.0,50.74,50.77,50.69,50.72,61984.0
2023-02-06 14:20:00,50.71,50.81,50.7,50.72,36347.0,50.71,50.81,50.7,50.72,36347.0
2023-02-06 14:30:00,50.73,50.75,50.59,50.62,38308.0,50.73,50.75,50.59,50.62,38308.0
2023-02-06 14:40:00,50.62,50.66,50.56,50.64,44963.0,50.62,50.66,50.56,50.64,44963.0
2023-02-06 14:50:00,50.64,50.68,50.58,50.66,31265.0,50.64,50.68,50.58,50.66,31265.0
2023-02-06 15:00:00,50.66,50.66,50.53,50.6,31219.0,50.66,50.66,50.53,50.6,31219.0
2023-02-06 15:10:00,50.59,50.69,50.44,50.59,244062.0,50.59,50.69,50.44,50.59,244062.0
2023-02-06 15:20:00,50.59,50.62,50.42,50.52,92882.0,50.59,50.62,50.42,50.52,92882.0
2023-02-06 15:30:00,50.52,50.68,50.44,50.67,105538.0,50.52,50.68,50.44,50.67,105538.0
2023-02-06 15:40:00,50.68,50.8,50.68,50.71,91730.0,50.68,50.8,50.68,50.71,91730.0
2023-02-06 15:50:00,50.71,50.96,50.6,50.94,334807.0,50.71,50.96,50.6,50.94,334807.0
2023-02-07 09:30:00,50.87,51.1,50.73,51.09,158017.0,50.87,51.1,50.73,51.09,158017.0
2023-02-07 09:40:00,51.07,51.07,50.64,50.82,211359.0,51.07,51.07,50.64,50.82,211359.0
2023-02-07 09:50:00,50.79,50.93,50.78,50.88,92151.0,50.79,50.93,50.78,50.88,92151.0
2023-02-07 10:00:00,50.87,50.89,50.62,50.65,122360.0,50.87,50.89,50.62,50.65,122360.0
2023-02-07 10:10:00,50.63,50.71,50.48,50.56,93793.0,50.63,50.71,50.48,50.56,93793.0
2023-02-07 10:20:00,50.56,50.56,50.3,50.34,79915.0,50.56,50.56,50.3,50.34,79915.0
2023-02-07 10:30:00,50.33,50.45,50.31,50.43,58576.0,50.33,50.45,50.31,50.43,58576.0
2023-02-07 10:40:00,50.41,50.5,50.35,50.47,63139.0,50.41,50.5,50.35,50.47,63139.0
2023-02-07 10:50:00,50.5,50.54,50.26,50.34,57585.0,50.5,50.54,50.26,50.34,57585.0
2023-02-07 11:00:00,50.37,50.4,50.24,50.39,44041.0,50.37,50.4,50.24,50.39,44041.0
2023-02-07 11:10:00,50.4,50.42,50.3,50.31,46024.0,50.4,50.42,50.3,50.31,46024.0
2023-02-07 11:20:00,50.3,50.42,50.28,50.42,50674.0,50.3,50.42,50.28,50.42,50674.0
2023-02-07 11:30:00,50.43,50.48,50.35,50.41,79322.0,50.43,50.48,50.35,50.41,79322.0
2023-02-07 11:40:00,50.42,50.42,50.3,50.38,39650.0,50.42,50.42,50.3,50.38,39650.0
2023-02-07 11:50:00,50.39,50.41,50.33,50.37,40715.0,50.39,50.41,50.33,50.37,40715.0
2023-02-07 12:00:00,50.37,50.41,50.27,50.27,25522.0,50.37,50.41,50.27,50.27,25522.0
2023-02-07 12:10:00,50.27,50.31,50.21,50.27,44819.0,50.27,50.31,50.21,50.27,44819.0
2023-02-07 12:20:00,50.27,50.29,50.05,50.13,85241.0,50.27,50.29,50.05,50.13,85241.0
2023-02-07 12:30:00,50.12,50.14,50.03,50.05,38573.0,50.12,50.14,50.03,50.05,38573.0
2023-02-07 12:40:00,50.05,50.51,49.98,50.51,144032.0,50.05,50.51,49.98,50.51,144032.0
2023-02-07 12:50:00,50.53,50.79,50.46,50.66,111259.0,50.53,50.79,50.46,50.66,111259.0
2023-02-07 13:00:00,50.67,50.76,50.58,50.61,117808.0,50.67,50.76,50.58,50.61,117808.0
2023-02-07 13:10:00,50.62,50.7,50.27,50.4,103774.0,50.62,50.7,50.27,50.4,103774.0
2023-02-07 13:20:00,50.41,50.42,49.92,49.93,124177.0,50.41,50.42,49.92,49.93,124177.0
2023-02-07 13:30:00,49.92,49.93,49.54,49.76,179163.0,49.92,49.93,49.54,49.76,179163.0
2023-02-07 13:40:00,49.77,49.97,49.71,49.72,121726.0,49.77,49.97,49.71,49.72,121726.0
2023-02-07 13:50:00,49.73,49.92,49.73,49.91,52693.0,49.73,49.92,49.73,49.91,52693.0
2023-02-07 14:00:00,49.9,50.26,49.88,50.18,97882.0,49.9,50.26,49.88,50.18,97882.0
2023-02-07 14:10:00,50.21,50.43,50.18,50.35,90618.0,50.21,50.43,50.18,50.35,90618.0
2023-02-07 14:20:00,50.36,50.46,50.26,50.42,88942.0,50.36,50.46,50.26,50.42,88942.0
2023-02-07 14:30:00,50.43,50.54,50.41,50.43,72579.0,50.43,50.54,50.41,50.43,72579.0
2023-02-07 14:40:00,50.44,50.59,50.41,50.59,71720.0,50.44,50.59,50.41,50.59,71720.0
2023-02-07 14:50:00,50.58,50.62,50.51,50.61,88925.0,50.58,50.62,50.51,50.61,88925.0
2023-02-07 15:00:00,50.62,50.75,50.52,50.53,64278.0,50.62,50.75,50.52,50.53,64278.0
2023-02-07 15:10:00,50.55,50.65,50.54,50.62,55051.0,50.55,50.65,50.54,50.62,55051.0
2023-02-07 15:20:00,50.63,50.77,50.6,50.77,92095.0,50.63,50.77,50.6,50.77,92095.0
2023-02-07 15:30:00,50.76,50.82,50.68,50.82,114154.0,50.76,50.82,50.68,50.82,114154.0
2023-02-07 15:40:00,50.81,50.9,50.73,50.89,145645.0,50.81,50.9,50.73,50.89,145645.0
2023-02-07 15:50:00,50.9,50.94,50.75,50.76,326864.0,50.9,50.94,50.75,50.76,326864.0
2023-02-08 09:30:00,50.97,51.3,50.81,51.09,255293.0,50.97,51.3,50.81,51.09,255293.0
2023-02-08 09:40:00,51.07,51.19,50.81,50.88,114789.0,51.07,51.19,50.81,50.88,114789.0
2023-02-08 09:50:00,50.87,51.06,50.78,51.05,81294.0,50.87,51.06,50.78,51.05,81294.0
2023-02-08 10:00:00,51.05,51.21,50.97,51.1,103387.0,51.05,51.21,50.97,51.1,103387.0
2023-02-08 10:10:00,51.1,51.11,50.82,50.88,91392.0,51.1,51.11,50.82,50.88,91392.0
2023-02-08 10:20:00,50.89,50.89,50.63,50.77,101622.0,50.89,50.89,50.63,50.77,101622.0
2023-02-08 10:30:00,50.76,50.76,50.55,50.72,88081.0,50.76,50.76,50.55,50.72,88081.0
2023-02-08 10:40:00,50.71,50.76,50.58,50.58,185544.0,50.71,50.76,50.58,50.58,185544.0
2023-02-08 10:50:00,50.58,50.59,50.3,50.34,120212.0,50.58,50.59,50.3,50.34,120212.0
2023-02-08 11:00:00,50.33,50.48,50.22,50.23,164239.0,50.33,50.48,50.22,50.23,164239.0
2023-02-08 11:10:00,50.23,50.33,50.17,50.2,99160.0,50.23,50.33,50.17,50.2,99160.0
2023-02-08 11:20:00,50.2,50.23,50.02,50.07,97867.0,50.2,50.23,50.02,50.07,97867.0
2023-02-08 11:30:00,50.07,50.08,49.83,49.86,132744.0,50.07,50.08,49.83,49.86,132744.0
2023-02-08 11:40:00,49.85,49.87,49.69,49.73,80184.0,49.85,49.87,49.69,49.73,80184.0
2023-02-08 11:50:00,49.73,49.81,49.61,49.76,108507.0,49.73,49.81,49.61,49.76,108507.0
2023-02-08 12:00:00,49.75,49.77,49.47,49.52,113659.0,49.75,49.77,49.47,49.52,113659.0
2023-02-08 12:10:00,49.53,49.62,49.42,49.54,119867.0,49.53,49.62,49.42,49.54,119867.0
2023-02-08 12:20:00,49.53,49.63,49.51,49.54,81627.0,49.53,49.63,49.51,49.54,81627.0
2023-02-08 12:30:00,49.55,49.68,49.38,49.62,161571.0,49.55,49.68,49.38,49.62,161571.0
2023-02-08 12:40:00,49.62,49.75,49.52,49.75,121624.0,49.62,49.75,49.52,49.75,121624.0
2023-02-08 12:50:00,49.75,49.77,49.67,49.74,66636.0,49.75,49.77,49.67,49.74,66636.0
2023-02-08 13:00:00,49.75,49.9,49.7,49.85,128828.0,49.75,49.9,49.7,49.85,128828.0
2023-02-08 13:10:00,49.87,50.0,49.87,49.94,74549.0,49.87,50.0,49.87,49.94,74549.0
2023-02-08 13:20:00,49.94,49.96,49.83,49.89,73322.0,49.94,49.96,49.83,49.89,73322.0
2023-02-08 13:30:00,49.89,50.15,49.86,50.1,290615.0,49.89,50.15,49.86,50.1,290615.0
2023-02-08 13:40:00,50.09,50.25,50.08,50.19,137275.0,50.09,50.25,50.08,50.19,137275.0
2023-02-08 13:50:00,50.2,50.35,50.15,50.3,136772.0,50.2,50.35,50.15,50.3,136772.0
2023-02-08 14:00:00,50.31,50.41,50.16,50.41,136477.0,50.31,50.41,50.16,50.41,136477.0
2023-02-08 14:10:00,50.41,50.75,50.39,50.75,253511.0,50.41,50.75,50.39,50.75,253511.0
2023-02-08 14:20:00,50.74,50.82,50.66,50.73,261528.0,50.74,50.82,50.66,50.73,261528.0
2023-02-08 14:30:00,50.72,50.9,50.72,50.89,269433.0,50.72,50.9,50.72,50.89,269433.0
2023-02-08 14:40:00,50.89,50.91,50.48,50.5,92061.0,50.89,50.91,50.48,50.5,92061.0
2023-02-08 14:50:00,50.5,50.54,50.44,50.53,55862.0,50.5,50.54,50.44,50.53,55862.0
2023-02-08 15:00:00,50.53,50.55,50.33,50.34,101304.0,50.53,50.55,50.33,50.34,101304.0
2023-02-08 15:10:00,50.33,50.64,50.27,50.56,186830.0,50.33,50.64,50.27,50.56,186830.0
2023-02-08 15:20:00,50.56,50.72,50.56,50.62,65223.0,50.56,50.72,50.56,50.62,65223.0
2023-02-08 15:30:00,50.62,50.88,50.62,50.87,123651.0,50.62,50.88,50.62,50.87,123651.0
2023-02-08 15:40:00,50.87,50.96,50.83,50.85,191994.0,50.87,50.96,50.83,50.85,191994.0
2023-02-08 15:50:00,50.85,50.96,50.7,50.77,633267.0,50.85,50.96,50.7,50.77,633267.0
2023-02-09 09:30:00,50.98,51.29,50.92,51.14,225820.0,50.98,51.29,50.92,51.14,225820.0
2023-02-09 09:40:00,51.14,51.2,50.91,50.99,136250.0,51.14,51.2,50.91,50.99,136250.0
2023-02-09 09:50:00,50.99,50.99,50.42,50.45,177040.0,50.99,50.99,50.42,50.45,177040.0
2023-02-09 10:00:00,50.45,50.67,50.43,50.61,86043.0,50.45,50.67,50.43,50.61,86043.0
2023-02-09 10:10:00,50.61,50.87,50.6,50.78,120058.0,50.61,50.87,50.6,50.78,120058.0
2023-02-09 10:20:00,50.8,50.81,50.67,50.74,95706.0,50.8,50.81,50.67,50.74,95706.0
2023-02-09 10:30:00,50.74,50.87,50.61,50.85,101251.0,50.74,50.87,50.61,50.85,101251.0
2023-02-09 10:40:00,50.84,50.86,50.75,50.84,66258.0,50.84,50.86,50.75,50.84,66258.0
2023-02-09 10:50:00,50.84,50.96,50.83,50.91,83351.0,50.84,50.96,50.83,50.91,83351.0
2023-02-09 11:00:00,50.91,50.91,50.68,50.82,110503.0,50.91,50.91,50.68,50.82,110503.0
2023-02-09 11:10:00,50.82,50.83,50.67,50.79,113333.0,50.82,50.83,50.67,50.79,113333.0
2023-02-09 11:20:00,50.81,50.87,50.69,50.76,76171.0,50.81,50.87,50.69,50.76,76171.0
2023-02-09 11:30:00,50.75,50.81,50.69,50.78,78983.0,50.75,50.81,50.69,50.78,78983.0
2023-02-09 11:40:00,50.77,50.79,50.68,50.73,65328.0,50.77,50.79,50.68,50.73,65328.0
2023-02-09 11:50:00,50.73,50.74,50.38,50.39,134000.0,50.73,50.74,50.38,50.39,134000.0
2023-02-09 12:00:00,50.38,50.48,50.36,50.45,66911.0,50.38,50.48,50.36,50.45,66911.0
2023-02-09 12:10:00,50.45,50.47,50.32,50.42,89271.0,50.45,50.47,50.32,50.42,89271.0
2023-02-09 12:20:00,50.42,50.5,50.38,50.49,75060.0,50.42,50.5,50.38,50.49,75060.0
2023-02-09 12:30:00,50.49,50.49,50.28,50.28,87903.0,50.49,50.49,50.28,50.28,87903.0
2023-02-09 12:40:00,50.28,50.29,50.08,50.08,108452.0,50.28,50.29,50.08,50.08,108452.0
2023-02-09 12:50:00,50.07,50.11,50.02,50.09,44527.0,50.07,50.11,50.02,50.09,44527.0
2023-02-09 13:00:00,50.09,50.2,50.09,50.13,40807.0,50.09,50.2,50.09,50.13,40807.0
2023-02-09 13:10:00,50.13,50.15,50.06,50.08,31640.0,50.13,50.15,50.06,50.08,31640.0
2023-02-09 13:20:00,50.08,50.2,50.05,50.16,39346.0,50.08,50.2,50.05,50.16,39346.0
2023-02-09 13:30:00,50.16,50.32,50.12,50.3,31448.0,50.16,50.32,50.12,50.3,31448.0
2023-02-09 13:40:00,50.3,50.42,50.24,50.42,63533.0,50.3,50.42,50.24,50.42,63533.0
2023-02-09 13:50:00,50.41,50.54,50.39,50.45,250643.0,50.41,50.54,50.39,50.45,250643.0
2023-02-09 14:00:00,50.45,50.59,50.32,50.4,66841.0,50.45,50.59,50.32,50.4,66841.0
2023-02-09 14:10:00,50.4,50.41,50.26,50.28,45541.0,50.4,50.41,50.26,50.28,45541.0
2023-02-09 14:20:00,50.28,50.31,50.22,50.23,34631.0,50.28,50.31,50.22,50.23,34631.0
2023-02-09 14:30:00,50.22,50.27,50.03,50.03,87229.0,50.22,50.27,50.03,50.03,87229.0
2023-02-09 14:40:00,50.03,50.04,49.93,50.0,58495.0,50.03,50.04,49.93,50.0,58495.0
2023-02-09 14:50:00,50.01,50.02,49.92,49.96,40207.0,50.01,50.02,49.92,49.96,40207.0
2023-02-09 15:00:00,49.96,49.96,49.74,49.88,88660.0,49.96,49.96,49.74,49.88,88660.0
2023-02-09 15:10:00,49.89,49.89,49.79,49.84,54779.0,49.89,49.89,49.79,49.84,54779.0
2023-02-09 15:20:00,49.84,49.86,49.66,49.7,55739.0,49.84,49.86,49.66,49.7,55739.0
2023-02-09 15:30:00,49.69,49.84,49.61,49.83,105132.0,49.69,49.84,49.61,49.83,105132.0
2023-02-09 15:40:00,49.83,49.93,49.78,49.82,140395.0,49.83,49.93,49.78,49.82,140395.0
2023-02-09 15:50:00,49.82,49.93,49.77,49.83,428900.0,49.82,49.93,49.77,49.83,428900.0
2023-02-10 09:30:00,49.15,49.2,48.68,48.75,308145.0,49.15,49.2,48.68,48.75,308145.0
2023-02-10 09:40:00,48.73,48.9,48.55,48.69,231116.0,48.73,48.9,48.55,48.69,231116.0
2023-02-10 09:50:00,48.69,48.91,48.59,48.91,208197.0,48.69,48.91,48.59,48.91,208197.0
2023-02-10 10:00:00,48.89,48.9,48.4,48.47,160417.0,48.89,48.9,48.4,48.47,160417.0
2023-02-10 10:10:00,48.48,48.88,48.46,48.69,154682.0,48.48,48.88,48.46,48.69,154682.0
2023-02-10 10:20:00,48.69,48.95,48.68,48.88,251673.0,48.69,48.95,48.68,48.88,251673.0
2023-02-10 10:30:00,48.88,49.2,48.78,49.1,149322.0,48.88,49.2,48.78,49.1,149322.0
2023-02-10 10:40:00,49.09,49.09,48.81,48.88,89512.0,49.09,49.09,48.81,48.88,89512.0
2023-02-10 10:50:00,48.87,48.88,48.73,48.84,77626.0,48.87,48.88,48.73,48.84,77626.0
2023-02-10 11:00:00,48.84,49.0,48.78,49.0,80464.0,48.84,49.0,48.78,49.0,80464.0
2023-02-10 11:10:00,49.01,49.13,48.85,49.09,99786.0,49.01,49.13,48.85,49.09,99786.0
2023-02-10 11:20:00,49.09,49.19,49.05,49.18,86039.0,49.09,49.19,49.05,49.18,86039.0
2023-02-10 11:30:00,49.18,49.35,49.15,49.21,180217.0,49.18,49.35,49.15,49.21,180217.0
2023-02-10 11:40:00,49.19,49.23,49.05,49.08,156377.0,49.19,49.23,49.05,49.08,156377.0
2023-02-10 11:50:00,49.07,49.12,49.01,49.07,76651.0,49.07,49.12,49.01,49.07,76651.0
2023-02-10 12:00:00,49.06,49.07,48.76,48.77,57404.0,49.06,49.07,48.76,48.77,57404.0
2023-02-10 12:10:00,48.77,48.78,48.59,48.62,58073.0,48.77,48.78,48.59,48.62,58073.0
2023-02-10 12:20:00,48.61,48.84,48.6,48.81,49709.0,48.61,48.84,48.6,48.81,49709.0
2023-02-10 12:30:00,48.81,48.9,48.77,48.86,58659.0,48.81,48.9,48.77,48.86,58659.0
2023-02-10 12:40:00,48.86,48.98,48.79,48.88,153232.0,48.86,48.98,48.79,48.88,153232.0
2023-02-10 12:50:00,48.89,49.02,48.87,49.01,34368.0,48.89,49.02,48.87,49.01,34368.0
2023-02-10 13:00:00,49.01,49.04,48.91,48.94,75947.0,49.01,49.04,48.91,48.94,75947.0
2023-02-10 13:10:00,48.93,49.11,48.92,49.1,51920.0,48.93,49.11,48.92,49.1,51920.0
2023-02-10 13:20:00,49.1,49.17,49.09,49.11,58321.0,49.1,49.17,49.09,49.11,58321.0
2023-02-10 13:30:00,49.11,49.18,49.07,49.18,53488.0,49.11,49.18,49.07,49.18,53488.0
2023-02-10 13:40:00,49.18,49.18,49.02,49.11,92245.0,49.18,49.18,49.02,49.11,92245.0
2023-02-10 13:50:00,49.1,49.11,49.05,49.06,43168.0,49.1,49.11,49.05,49.06,43168.0
2023-02-10 14:00:00,49.05,49.08,48.86,48.88,71675.0,49.05,49.08,48.86,48.88,71675.0
2023-02-10 14:10:00,48.87,48.92,48.81,48.89,43602.0,48.87,48.92,48.81,48.89,43602.0
2023-02-10 14:20:00,48.9,48.94,48.81,48.84,38970.0,48.9,48.94,48.81,48.84,38970.0
2023-02-10 14:30:00,48.84,49.01,48.8,48.97,60571.0,48.84,49.01,48.8,48.97,60571.0
2023-02-10 14:40:00,48.97,48.98,48.85,48.87,49518.0,48.97,48.98,48.85,48.87,49518.0
2023-02-10 14:50:00,48.87,48.88,48.81,48.88,61474.0,48.87,48.88,48.81,48.88,61474.0
2023-02-10 15:00:00,48.89,48.98,48.88,48.95,41375.0,48.89,48.98,48.88,48.95,41375.0
2023-02-10 15:10:00,48.95,48.97,48.8,48.82,59482.0,48.95,48.97,48.8,48.82,59482.0
2023-02-10 15:20:00,48.8,48.81,48.71,48.75,61103.0,48.8,48.81,48.71,48.75,61103.0
2023-02-10 15:30:00,48.75,48.8,48.6,48.7,164651.0,48.75,48.8,48.6,48.7,164651.0
2023-02-10 15:40:00,48.7,48.84,48.65,48.8,159048.0,48.7,48.84,48.65,48.8,159048.0
2023-02-10 15:50:00,48.8,48.9,48.74,48.87,516679.0,48.8,48.9,48.74,48.87,516679.0
2023-02-13 09:30:00,48.88,48.89,48.62,48.75,123623.0,48.88,48.89,48.62,48.75,123623.0
2023-02-13 09:40:00,48.75,49.07,48.69,49.07,189393.0,48.75,49.07,48.69,49.07,189393.0
2023-02-13 09:50:00,49.06,49.08,48.91,49.06,74120.0,49.06,49.08,48.91,49.06,74120.0
2023-02-13 10:00:00,49.06,49.08,48.91,49.0,97836.0,49.06,49.08,48.91,49.0,97836.0
2023-02-13 10:10:00,48.99,49.06,48.93,48.94,56743.0,48.99,49.06,48.93,48.94,56743.0
2023-02-13 10:20:00,48.94,49.11,48.94,49.09,72791.0,48.94,49.11,48.94,49.09,72791.0
2023-02-13 10:30:00,49.09,49.11,48.91,48.92,71008.0,49.09,49.11,48.91,48.92,71008.0
2023-02-13 10:40:00,48.92,49.12,48.9,49.09,51011.0,48.92,49.12,48.9,49.09,51011.0
2023-02-13 10:50:00,49.09,49.14,49.03,49.03,40513.0,49.09,49.14,49.03,49.03,40513.0
2023-02-13 11:00:00,49.04,49.16,49.04,49.07,95521.0,49.04,49.16,49.04,49.07,95521.0
2023-02-13 11:10:00,49.07,49.1,48.95,49.04,143772.0,49.07,49.1,48.95,49.04,143772.0
2023-02-13 11:20:00,49.04,49.06,48.9,48.98,56011.0,49.04,49.06,48.9,48.98,56011.0
2023-02-13 11:30:00,48.99,49.0,48.89,48.93,86681.0,48.99,49.0,48.89,48.93,86681.0
2023-02-13 11:40:00,48.94,49.04,48.92,49.0,84171.0,48.94,49.04,48.92,49.0,84171.0
2023-02-13 11:50:00,48.99,49.0,48.89,48.9,161152.0,48.99,49.0,48.89,48.9,161152.0
2023-02-13 12:00:00,48.91,49.12,48.9,49.1,60177.0,48.91,49.12,48.9,49.1,60177.0
2023-02-13 12:10:00,49.09,49.12,49.04,49.12,32913.0,49.09,49.12,49.04,49.12,32913.0
2023-02-13 12:20:00,49.12,49.2,49.05,49.06,62207.0,49.12,49.2,49.05,49.06,62207.0
2023-02-13 12:30:00,49.06,49.08,48.89,48.93,91031.0,49.06,49.08,48.89,48.93,91031.0
2023-02-13 12:40:00,48.93,49.04,48.92,48.98,48399.0,48.93,49.04,48.92,48.98,48399.0
2023-02-13 12:50:00,48.98,49.02,48.92,48.92,27323.0,48.98,49.02,48.92,48.92,27323.0
2023-02-13 13:00:00,48.93,49.02,48.89,49.02,58121.0,48.93,49.02,48.89,49.02,58121.0
2023-02-13 13:10:00,49.01,49.04,48.99,49.01,34418.0,49.01,49.04,48.99,49.01,34418.0
2023-02-13 13:20:00,49.01,49.06,49.0,49.01,26204.0,49.01,49.06,49.0,49.01,26204.0
2023-02-13 13:30:00,49.01,49.06,49.0,49.01,41748.0,49.01,49.06,49.0,49.01,41748.0
2023-02-13 13:40:00,49.01,49.06,48.99,49.02,37863.0,49.01,49.06,48.99,49.02,37863.0
2023-02-13 13:50:00,49.03,49.09,49.02,49.05,33811.0,49.03,49.09,49.02,49.05,33811.0
2023-02-13 14:00:00,49.05,49.09,49.01,49.03,42685.0,49.05,49.09,49.01,49.03,42685.0
2023-02-13 14:10:00,49.03,49.13,49.03,49.12,45644.0,49.03,49.13,49.03,49.12,45644.0
2023-02-13 14:20:00,49.12,49.14,49.06,49.09,43815.0,49.12,49.14,49.06,49.09,43815.0
2023-02-13 14:30:00,49.09,49.12,49.04,49.12,46101.0,49.09,49.12,49.04,49.12,46101.0
2023-02-13 14:40:00,49.11,49.17,49.0,49.03,59551.0,49.11,49.17,49.0,49.03,59551.0
2023-02-13 14:50:00,49.02,49.17,49.01,49.16,32001.0,49.02,49.17,49.01,49.16,32001.0
2023-02-13 15:00:00,49.16,49.26,49.11,49.24,59693.0,49.16,49.26,49.11,49.24,59693.0
2023-02-13 15:10:00,49.24,49.32,49.23,49.27,87861.0,49.24,49.32,49.23,49.27,87861.0
2023-02-13 15:20:00,49.28,49.3,49.19,49.2,72435.0,49.28,49.3,49.19,49.2,72435.0
2023-02-13 15:30:00,49.21,49.39,49.19,49.38,116122.0,49.21,49.39,49.19,49.38,116122.0
2023-02-13 15:40:00,49.38,49.4,49.29,49.3,82315.0,49.38,49.4,49.29,49.3,82315.0
2023-02-13 15:50:00,49.3,49.32,49.13,49.18,380139.0,49.3,49.32,49.13,49.18,380139.0
2023-02-14 09:30:00,49.05,49.35,48.9,49.24,196920.0,49.05,49.35,48.9,49.24,196920.0
2023-02-14 09:40:00,49.23,49.88,49.18,49.6,300997.0,49.23,49.88,49.18,49.6,300997.0
2023-02-14 09:50:00,49.59,49.68,49.38,49.57,187854.0,49.59,49.68,49.38,49.57,187854.0
2023-02-14 10:00:00,49.57,49.73,49.47,49.55,185262.0,49.57,49.73,49.47,49.55,185262.0
2023-02-14 10:10:00,49.55,49.98,49.49,49.92,135707.0,49.55,49.98,49.49,49.92,135707.0
2023-02-14 10:20:00,49.91,49.94,49.67,49.67,92073.0,49.91,49.94,49.67,49.67,92073.0
2023-02-14 10:30:00,49.66,49.71,49.18,49.18,87288.0,49.66,49.71,49.18,49.18,87288.0
2023-02-14 10:40:00,49.19,49.24,48.95,49.14,131699.0,49.19,49.24,48.95,49.14,131699.0
2023-02-14 10:50:00,49.13,49.21,49.01,49.15,149242.0,49.13,49.21,49.01,49.15,149242.0
2023-02-14 11:00:00,49.15,49.41,49.14,49.29,75757.0,49.15,49.41,49.14,49.29,75757.0
2023-02-14 11:10:00,49.31,49.35,49.13,49.26,51037.0,49.31,49.35,49.13,49.26,51037.0
2023-02-14 11:20:00,49.25,49.35,49.12,49.12,74801.0,49.25,49.35,49.12,49.12,74801.0
2023-02-14 11:30:00,49.13,49.14,48.85,48.96,90277.0,49.13,49.14,48.85,48.96,90277.0
2023-02-14 11:40:00,48.96,49.03,48.86,48.98,48604.0,48.96,49.03,48.86,48.98,48604.0
2023-02-14 11:50:00,48.98,49.11,48.86,49.1,111405.0,48.98,49.11,48.86,49.1,111405.0
2023-02-14 12:00:00,49.09,49.19,49.05,49.1,66939.0,49.09,49.19,49.05,49.1,66939.0
2023-02-14 12:10:00,49.11,49.27,49.09,49.23,73052.0,49.11,49.27,49.09,49.23,73052.0
2023-02-14 12:20:00,49.23,49.48,49.23,49.41,111819.0,49.23,49.48,49.23,49.41,111819.0
2023-02-14 12:30:00,49.41,49.46,49.33,49.38,30120.0,49.41,49.46,49.33,49.38,30120.0
2023-02-14 12:40:00,49.38,49.44,49.32,49.33,42513.0,49.38,49.44,49.32,49.33,42513.0
2023-02-14 12:50:00,49.32,49.6,49.25,49.55,150259.0,49.32,49.6,49.25,49.55,150259.0
2023-02-14 13:00:00,49.54,49.78,49.53,49.69,80942.0,49.54,49.78,49.53,49.69,80942.0
2023-02-14 13:10:00,49.69,49.88,49.63,49.87,82724.0,49.69,49.88,49.63,49.87,82724.0
2023-02-14 13:20:00,49.87,50.01,49.85,49.94,147313.0,49.87,50.01,49.85,49.94,147313.0
2023-02-14 13:30:00,49.95,50.04,49.93,49.97,77828.0,49.95,50.04,49.93,49.97,77828.0
2023-02-14 13:40:00,49.96,50.0,49.87,49.95,63062.0,49.96,50.0,49.87,49.95,63062.0
2023-02-14 13:50:00,49.95,50.03,49.93,49.96,51878.0,49.95,50.03,49.93,49.96,51878.0
2023-02-14 14:00:00,49.96,50.0,49.71,49.79,61104.0,49.96,50.0,49.71,49.79,61104.0
2023-02-14 14:10:00,49.8,50.07,49.8,50.05,39799.0,49.8,50.07,49.8,50.05,39799.0
2023-02-14 14:20:00,50.04,50.18,49.98,50.06,83904.0,50.04,50.18,49.98,50.06,83904.0
2023-02-14 14:30:00,50.07,50.29,50.07,50.23,85641.0,50.07,50.29,50.07,50.23,85641.0
2023-02-14 14:40:00,50.23,50.26,50.13,50.16,175892.0,50.23,50.26,50.13,50.16,175892.0
2023-02-14 14:50:00,50.19,50.3,50.15,50.26,103256.0,50.19,50.3,50.15,50.26,103256.0
2023-02-14 15:00:00,50.27,50.28,50.1,50.11,61053.0,50.27,50.28,50.1,50.11,61053.0
2023-02-14 15:10:00,50.1,50.1,49.92,49.94,57302.0,50.1,50.1,49.92,49.94,57302.0
2023-02-14 15:20:00,49.95,49.98,49.9,49.93,46952.0,49.95,49.98,49.9,49.93,46952.0
2023-02-14 15:30:00,49.92,49.99,49.88,49.96,67047.0,49.92,49.99,49.88,49.96,67047.0
2023-02-14 15:40:00,49.94,50.09,49.9,50.09,148874.0,49.94,50.09,49.9,50.09,148874.0
2023-02-14 15:50:00,50.08,50.2,49.99,50.09,481190.0,50.08,50.2,49.99,50.09,481190.0
2023-02-15 09:30:00,49.37,49.76,49.33,49.51,142137.0,49.37,49.76,49.33,49.51,142137.0
2023-02-15 09:40:00,49.5,49.64,49.39,49.51,110745.0,49.5,49.64,49.39,49.51,110745.0
2023-02-15 09:50:00,49.51,49.63,49.15,49.27,125518.0,49.51,49.63,49.15,49.27,125518.0
2023-02-15 10:00:00,49.27,49.43,49.27,49.36,50550.0,49.27,49.43,49.27,49.36,50550.0
2023-02-15 10:10:00,49.37,49.67,49.29,49.58,124105.0,49.37,49.67,49.29,49.58,124105.0
2023-02-15 10:20:00,49.58,49.72,49.57,49.67,79566.0,49.58,49.72,49.57,49.67,79566.0
2023-02-15 10:30:00,49.67,49.74,49.6,49.74,60600.0,49.67,49.74,49.6,49.74,60600.0
2023-02-15 10:40:00,49.75,49.84,49.61,49.62,74972.0,49.75,49.84,49.61,49.62,74972.0
2023-02-15 10:50:00,49.61,49.73,49.59,49.69,46423.0,49.61,49.73,49.59,49.69,46423.0
2023-02-15 11:00:00,49.7,49.79,49.62,49.77,37303.0,49.7,49.79,49.62,49.77,37303.0
2023-02-15 11:10:00,49.78,49.8,49.64,49.65,45650.0,49.78,49.8,49.64,49.65,45650.0
2023-02-15 11:20:00,49.66,49.69,49.54,49.63,42872.0,49.66,49.69,49.54,49.63,42872.0
2023-02-15 11:30:00,49.64,49.64,49.5,49.55,84989.0,49.64,49.64,49.5,49.55,84989.0
2023-02-15 11:40:00,49.56,49.74,49.54,49.72,49494.0,49.56,49.74,49.54,49.72,49494.0
2023-02-15 11:50:00,49.71,49.76,49.7,49.71,47415.0,49.71,49.76,49.7,49.71,47415.0
2023-02-15 12:00:00,49.7,49.71,49.52,49.56,70763.0,49.7,49.71,49.52,49.56,70763.0
2023-02-15 12:10:00,49.57,49.61,49.46,49.53,54301.0,49.57,49.61,49.46,49.53,54301.0
2023-02-15 12:20:00,49.52,49.52,49.38,49.39,36614.0,49.52,49.52,49.38,49.39,36614.0
2023-02-15 12:30:00,49.4,49.53,49.39,49.49,29467.0,49.4,49.53,49.39,49.49,29467.0
2023-02-15 12:40:00,49.49,49.66,49.48,49.65,48525.0,49.49,49.66,49.48,49.65,48525.0
2023-02-15 12:50:00,49.64,49.68,49.59,49.63,38399.0,49.64,49.68,49.59,49.63,38399.0
2023-02-15 13:00:00,49.64,49.68,49.58,49.6,31035.0,49.64,49.68,49.58,49.6,31035.0
2023-02-15 13:10:00,49.61,49.69,49.61,49.66,49871.0,49.61,49.69,49.61,49.66,49871.0
2023-02-15 13:20:00,49.66,49.74,49.65,49.7,51118.0,49.66,49.74,49.65,49.7,51118.0
2023-02-15 13:30:00,49.72,49.8,49.67,49.77,45791.0,49.72,49.8,49.67,49.77,45791.0
2023-02-15 13:40:00,49.75,49.81,49.72,49.79,44139.0,49.75,49.81,49.72,49.79,44139.0
2023-02-15 13:50:00,49.79,49.89,49.79,49.87,35180.0,49.79,49.89,49.79,49.87,35180.0
2023-02-15 14:00:00,49.87,49.91,49.83,49.9,46289.0,49.87,49.91,49.83,49.9,46289.0
2023-02-15 14:10:00,49.89,49.9,49.79,49.81,34641.0,49.89,49.9,49.79,49.81,34641.0
2023-02-15 14:20:00,49.8,49.84,49.78,49.84,30477.0,49.8,49.84,49.78,49.84,30477.0
2023-02-15 14:30:00,49.84,49.99,49.84,49.97,43173.0,49.84,49.99,49.84,49.97,43173.0
2023-02-15 14:40:00,49.97,50.0,49.93,49.94,35810.0,49.97,50.0,49.93,49.94,35810.0
2023-02-15 14:50:00,49.95,49.97,49.92,49.94,30714.0,49.95,49.97,49.92,49.94,30714.0
2023-02-15 15:00:00,49.94,50.07,49.94,50.07,80549.0,49.94,50.07,49.94,50.07,80549.0
2023-02-15 15:10:00,50.07,50.15,50.05,50.13,48586.0,50.07,50.15,50.05,50.13,48586.0
2023-02-15 15:20:00,50.13,50.17,50.03,50.04,57788.0,50.13,50.17,50.03,50.04,57788.0
2023-02-15 15:30:00,50.04,50.09,49.98,49.98,67725.0,50.04,50.09,49.98,49.98,67725.0
2023-02-15 15:40:00,49.99,50.04,49.85,49.91,98838.0,49.99,50.04,49.85,49.91,98838.0
2023-02-15 15:50:00,49.91,49.94,49.8,49.93,437512.0,49.91,49.94,49.8,49.93,437512.0
2023-02-16 09:30:00,49.51,49.51,48.9,49.34,237614.0,49.51,49.51,48.9,49.34,237614.0
2023-02-16 09:40:00,49.34,49.5,49.26,49.3,124570.0,49.34,49.5,49.26,49.3,124570.0
2023-02-16 09:50:00,49.3,49.31,49.1,49.14,78402.0,49.3,49.31,49.1,49.14,78402.0
2023-02-16 10:00:00,49.15,49.24,49.03,49.23,90581.0,49.15,49.24,49.03,49.23,90581.0
2023-02-16 10:10:00,49.22,49.33,49.18,49.28,109240.0,49.22,49.33,49.18,49.28,109240.0
2023-02-16 10:20:00,49.26,49.28,49.14,49.27,35732.0,49.26,49.28,49.14,49.27,35732.0
2023-02-16 10:30:00,49.26,49.45,49.22,49.38,49446.0,49.26,49.45,49.22,49.38,49446.0
2023-02-16 10:40:00,49.37,49.41,49.32,49.39,37272.0,49.37,49.41,49.32,49.39,37272.0
2023-02-16 10:50:00,49.39,49.39,49.13,49.16,125597.0,49.39,49.39,49.13,49.16,125597.0
2023-02-16 11:00:00,49.15,49.18,49.04,49.18,163464.0,49.15,49.18,49.04,49.18,163464.0
2023-02-16 11:10:00,49.21,49.32,49.2,49.28,130269.0,49.21,49.32,49.2,49.28,130269.0
2023-02-16 11:20:00,49.28,49.31,49.17,49.29,79246.0,49.28,49.31,49.17,49.29,79246.0
2023-02-16 11:30:00,49.3,49.64,49.27,49.64,257613.0,49.3,49.64,49.27,49.64,257613.0
2023-02-16 11:40:00,49.63,49.72,49.53,49.66,122543.0,49.63,49.72,49.53,49.66,122543.0
2023-02-16 11:50:00,49.65,49.65,49.32,49.33,55441.0,49.65,49.65,49.32,49.33,55441.0
2023-02-16 12:00:00,49.33,49.37,49.29,49.3,91264.0,49.33,49.37,49.29,49.3,91264.0
2023-02-16 12:10:00,49.3,49.44,49.29,49.3,71638.0,49.3,49.44,49.29,49.3,71638.0
2023-02-16 12:20:00,49.3,49.46,49.3,49.46,54735.0,49.3,49.46,49.3,49.46,54735.0
2023-02-16 12:30:00,49.46,49.57,49.44,49.54,66821.0,49.46,49.57,49.44,49.54,66821.0
2023-02-16 12:40:00,49.53,49.6,49.48,49.57,30345.0,49.53,49.6,49.48,49.57,30345.0
2023-02-16 12:50:00,49.56,49.57,49.36,49.36,54854.0,49.56,49.57,49.36,49.36,54854.0
2023-02-16 13:00:00,49.38,49.44,49.33,49.41,78423.0,49.38,49.44,49.33,49.41,78423.0
2023-02-16 13:10:00,49.41,49.41,49.3,49.33,33130.0,49.41,49.41,49.3,49.33,33130.0
2023-02-16 13:20:00,49.32,49.4,49.31,49.36,33580.0,49.32,49.4,49.31,49.36,33580.0
2023-02-16 13:30:00,49.36,49.43,49.33,49.41,70164.0,49.36,49.43,49.33,49.41,70164.0
2023-02-16 13:40:00,49.39,49.49,49.36,49.47,51976.0,49.39,49.49,49.36,49.47,51976.0
2023-02-16 13:50:00,49.46,49.5,49.41,49.45,55816.0,49.46,49.5,49.41,49.45,55816.0
2023-02-16 14:00:00,49.46,49.5,49.39,49.46,92632.0,49.46,49.5,49.39,49.46,92632.0
2023-02-16 14:10:00,49.46,49.53,49.46,49.48,31070.0,49.46,49.53,49.46,49.48,31070.0
2023-02-16 14:20:00,49.48,49.5,49.41,49.47,31126.0,49.48,49.5,49.41,49.47,31126.0
2023-02-16 14:30:00,49.47,49.51,49.42,49.51,40627.0,49.47,49.51,49.42,49.51,40627.0
2023-02-16 14:40:00,49.5,49.51,49.35,49.37,40597.0,49.5,49.51,49.35,49.37,40597.0
2023-02-16 14:50:00,49.38,49.41,49.33,49.34,36041.0,49.38,49.41,49.33,49.34,36041.0
2023-02-16 15:00:00,49.34,49.35,49.19,49.25,166303.0,49.34,49.35,49.19,49.25,166303.0
2023-02-16 15:10:00,49.26,49.27,49.05,49.05,129011.0,49.26,49.27,49.05,49.05,129011.0
2023-02-16 15:20:00,49.05,49.13,48.97,49.04,189938.0,49.05,49.13,48.97,49.04,189938.0
2023-02-16 15:30:00,49.04,49.05,48.78,48.87,242190.0,49.04,49.05,48.78,48.87,242190.0
2023-02-16 15:40:00,48.88,48.94,48.79,48.91,201460.0,48.88,48.94,48.79,48.91,201460.0
2023-02-16 15:50:00,48.91,49.08,48.88,48.97,607483.0,48.91,49.08,48.88,48.97,607483.0
2023-02-17 09:30:00,49.01,49.18,48.76,49.0,217044.0,49.01,49.18,48.76,49.0,217044.0
2023-02-17 09:40:00,48.98,49.09,48.69,48.72,104626.0,48.98,49.09,48.69,48.72,104626.0
2023-02-17 09:50:00,48.72,48.72,48.35,48.46,121024.0,48.72,48.72,48.35,48.46,121024.0
2023-02-17 10:00:00,48.44,48.89,48.4,48.69,105530.0,48.44,48.89,48.4,48.69,105530.0
2023-02-17 10:10:00,48.68,49.02,48.63,48.97,69161.0,48.68,49.02,48.63,48.97,69161.0
2023-02-17 10:20:00,48.96,49.04,48.92,48.93,73115.0,48.96,49.04,48.92,48.93,73115.0
2023-02-17 10:30:00,48.94,49.14,48.93,48.97,84885.0,48.94,49.14,48.93,48.97,84885.0
2023-02-17 10:40:00,48.97,48.97,48.73,48.91,92783.0,48.97,48.97,48.73,48.91,92783.0
2023-02-17 10:50:00,48.91,48.96,48.84,48.92,58035.0,48.91,48.96,48.84,48.92,58035.0
2023-02-17 11:00:00,48.93,48.96,48.87,48.94,49106.0,48.93,48.96,48.87,48.94,49106.0
2023-02-17 11:10:00,48.94,49.04,48.94,48.95,48377.0,48.94,49.04,48.94,48.95,48377.0
2023-02-17 11:20:00,48.94,48.94,48.79,48.86,54754.0,48.94,48.94,48.79,48.86,54754.0
2023-02-17 11:30:00,48.84,49.03,48.84,49.01,49827.0,48.84,49.03,48.84,49.01,49827.0
2023-02-17 11:40:00,49.02,49.24,48.98,49.18,97870.0,49.02,49.24,48.98,49.18,97870.0
2023-02-17 11:50:00,49.18,49.4,49.17,49.4,136673.0,49.18,49.4,49.17,49.4,136673.0
2023-02-17 12:00:00,49.4,49.5,49.39,49.49,120374.0,49.4,49.5,49.39,49.49,120374.0
2023-02-17 12:10:00,49.49,49.66,49.48,49.49,154728.0,49.49,49.66,49.48,49.49,154728.0
2023-02-17 12:20:00,49.48,49.57,49.48,49.51,73657.0,49.48,49.57,49.48,49.51,73657.0
2023-02-17 12:30:00,49.52,49.63,49.5,49.51,77838.0,49.52,49.63,49.5,49.51,77838.0
2023-02-17 12:40:00,49.54,49.54,49.42,49.45,48687.0,49.54,49.54,49.42,49.45,48687.0
2023-02-17 12:50:00,49.46,49.5,49.37,49.44,40193.0,49.46,49.5,49.37,49.44,40193.0
2023-02-17 13:00:00,49.45,49.46,49.4,49.45,28474.0,49.45,49.46,49.4,49.45,28474.0
2023-02-17 13:10:00,49.45,49.58,49.43,49.57,54892.0,49.45,49.58,49.43,49.57,54892.0
2023-02-17 13:20:00,49.56,49.59,49.43,49.48,40225.0,49.56,49.59,49.43,49.48,40225.0
2023-02-17 13:30:00,49.47,49.59,49.47,49.57,47378.0,49.47,49.59,49.47,49.57,47378.0
2023-02-17 13:40:00,49.57,49.64,49.53,49.63,58954.0,49.57,49.64,49.53,49.63,58954.0
2023-02-17 13:50:00,49.63,49.63,49.43,49.48,39646.0,49.63,49.63,49.43,49.48,39646.0
2023-02-17 14:00:00,49.48,49.6,49.48,49.56,48228.0,49.48,49.6,49.48,49.56,48228.0
2023-02-17 14:10:00,49.56,49.58,49.39,49.43,59698.0,49.56,49.58,49.39,49.43,59698.0
2023-02-17 14:20:00,49.42,49.61,49.42,49.55,100020.0,49.42,49.61,49.42,49.55,100020.0
2023-02-17 14:30:00,49.56,49.65,49.56,49.64,39933.0,49.56,49.65,49.56,49.64,39933.0
2023-02-17 14:40:00,49.63,49.64,49.56,49.59,38382.0,49.63,49.64,49.56,49.59,38382.0
2023-02-17 14:50:00,49.59,49.69,49.59,49.66,54588.0,49.59,49.69,49.59,49.66,54588.0
2023-02-17 15:00:00,49.67,49.78,49.66,49.78,74711.0,49.67,49.78,49.66,49.78,74711.0
2023-02-17 15:10:00,49.78,49.8,49.71,49.76,63638.0,49.78,49.8,49.71,49.76,63638.0
2023-02-17 15:20:00,49.76,49.76,49.65,49.67,58703.0,49.76,49.76,49.65,49.67,58703.0
2023-02-17 15:30:00,49.67,49.79,49.66,49.73,79540.0,49.67,49.79,49.66,49.73,79540.0
2023-02-17 15:40:00,49.73,49.75,49.69,49.73,133886.0,49.73,49.75,49.69,49.73,133886.0
2023-02-17 15:50:00,49.73,49.78,49.57,49.64,518004.0,49.73,49.78,49.57,49.64,518004.0
2023-02-21 09:30:00,49.09,49.39,49.02,49.21,158729.0,49.09,49.39,49.02,49.21,158729.0
2023-02-21 09:40:00,49.21,49.32,49.13,49.19,122006.0,49.21,49.32,49.13,49.19,122006.0
2023-02-21 09:50:00,49.17,49.23,48.88,48.91,157096.0,49.17,49.23,48.88,48.91,157096.0
2023-02-21 10:00:00,48.9,48.93,48.58,48.59,143430.0,48.9,48.93,48.58,48.59,143430.0
2023-02-21 10:10:00,48.57,48.63,48.5,48.61,150455.0,48.57,48.63,48.5,48.61,150455.0
2023-02-21 10:20:00,48.6,48.73,48.55,48.56,88452.0,48.6,48.73,48.55,48.56,88452.0
2023-02-21 10:30:00,48.56,48.81,48.51,48.73,83723.0,48.56,48.81,48.51,48.73,83723.0
2023-02-21 10:40:00,48.76,48.89,48.74,48.76,82132.0,48.76,48.89,48.74,48.76,82132.0
2023-02-21 10:50:00,48.76,48.93,48.61,48.68,192878.0,48.76,48.93,48.61,48.68,192878.0
2023-02-21 11:00:00,48.68,48.75,48.59,48.59,67513.0,48.68,48.75,48.59,48.59,67513.0
2023-02-21 11:10:00,48.59,48.64,48.44,48.56,132583.0,48.59,48.64,48.44,48.56,132583.0
2023-02-21 11:20:00,48.56,48.63,48.38,48.41,72773.0,48.56,48.63,48.38,48.41,72773.0
2023-02-21 11:30:00,48.4,48.4,48.31,48.36,47629.0,48.4,48.4,48.31,48.36,47629.0
2023-02-21 11:40:00,48.35,48.44,48.34,48.41,72594.0,48.35,48.44,48.34,48.41,72594.0
2023-02-21 11:50:00,48.41,48.42,48.29,48.32,51536.0,48.41,48.42,48.29,48.32,51536.0
2023-02-21 12:00:00,48.3,48.42,48.25,48.41,80141.0,48.3,48.42,48.25,48.41,80141.0
2023-02-21 12:10:00,48.41,48.46,48.3,48.3,43798.0,48.41,48.46,48.3,48.3,43798.0
2023-02-21 12:20:00,48.31,48.49,48.3,48.47,93398.0,48.31,48.49,48.3,48.47,93398.0
2023-02-21 12:30:00,48.47,48.54,48.42,48.5,64676.0,48.47,48.54,48.42,48.5,64676.0
2023-02-21 12:40:00,48.52,48.54,48.42,48.45,42620.0,48.52,48.54,48.42,48.45,42620.0
2023-02-21 12:50:00,48.43,48.44,48.31,48.32,42498.0,48.43,48.44,48.31,48.32,42498.0
2023-02-21 13:00:00,48.32,48.34,48.12,48.13,78699.0,48.32,48.34,48.12,48.13,78699.0
2023-02-21 13:10:00,48.14,48.16,47.99,48.02,111569.0,48.14,48.16,47.99,48.02,111569.0
2023-02-21 13:20:00,48.0,48.07,47.97,48.01,119901.0,48.0,48.07,47.97,48.01,119901.0
2023-02-21 13:30:00,47.99,48.07,47.96,48.05,78878.0,47.99,48.07,47.96,48.05,78878.0
2023-02-21 13:40:00,48.04,48.11,47.93,47.94,50438.0,48.04,48.11,47.93,47.94,50438.0
2023-02-21 13:50:00,47.94,47.95,47.85,47.93,75838.0,47.94,47.95,47.85,47.93,75838.0
2023-02-21 14:00:00,47.93,47.94,47.83,47.84,36263.0,47.93,47.94,47.83,47.84,36263.0
2023-02-21 14:10:00,47.83,47.88,47.82,47.83,25111.0,47.83,47.88,47.82,47.83,25111.0
2023-02-21 14:20:00,47.82,48.01,47.81,47.98,78890.0,47.82,48.01,47.81,47.98,78890.0
2023-02-21 14:30:00,47.98,48.05,47.94,47.97,59809.0,47.98,48.05,47.94,47.97,59809.0
2023-02-21 14:40:00,47.96,48.09,47.91,48.07,77715.0,47.96,48.09,47.91,48.07,77715.0
2023-02-21 14:50:00,48.06,48.17,47.99,48.05,87063.0,48.06,48.17,47.99,48.05,87063.0
2023-02-21 15:00:00,48.05,48.1,48.04,48.05,49740.0,48.05,48.1,48.04,48.05,49740.0
2023-02-21 15:10:00,48.05,48.13,47.99,48.09,59546.0,48.05,48.13,47.99,48.09,59546.0
2023-02-21 15:20:00,48.09,48.18,48.07,48.18,42076.0,48.09,48.18,48.07,48.18,42076.0
2023-02-21 15:30:00,48.18,48.42,48.18,48.41,90626.0,48.18,48.42,48.18,48.41,90626.0
2023-02-21 15:40:00,48.41,48.51,48.35,48.38,243892.0,48.41,48.51,48.35,48.38,243892.0
2023-02-21 15:50:00,48.38,48.4,48.15,48.19,517151.0,48.38,48.4,48.15,48.19,517151.0
2023-02-22 09:30:00,47.99,48.58,47.95,48.53,156311.0,47.99,48.58,47.95,48.53,156311.0
2023-02-22 09:40:00,48.53,48.65,48.41,48.64,110186.0,48.53,48.65,48.41,48.64,110186.0
2023-02-22 09:50:00,48.65,48.66,48.28,48.28,144024.0,48.65,48.66,48.28,48.28,144024.0
2023-02-22 10:00:00,48.29,48.32,48.02,48.09,103638.0,48.29,48.32,48.02,48.09,103638.0
2023-02-22 10:10:00,48.1,48.13,47.77,48.12,82562.0,48.1,48.13,47.77,48.12,82562.0
2023-02-22 10:20:00,48.13,48.42,48.12,48.37,194678.0,48.13,48.42,48.12,48.37,194678.0
2023-02-22 10:30:00,48.36,48.36,48.05,48.09,180432.0,48.36,48.36,48.05,48.09,180432.0
2023-02-22 10:40:00,48.08,48.5,48.08,48.43,118849.0,48.08,48.5,48.08,48.43,118849.0
2023-02-22 10:50:00,48.43,48.43,48.24,48.35,61655.0,48.43,48.43,48.24,48.35,61655.0
2023-02-22 11:00:00,48.37,48.45,48.31,48.36,87017.0,48.37,48.45,48.31,48.36,87017.0
2023-02-22 11:10:00,48.36,48.38,48.18,48.23,50169.0,48.36,48.38,48.18,48.23,50169.0
2023-02-22 11:20:00,48.25,48.34,48.06,48.11,104881.0,48.25,48.34,48.06,48.11,104881.0
2023-02-22 11:30:00,48.09,48.39,48.09,48.28,59727.0,48.09,48.39,48.09,48.28,59727.0
2023-02-22 11:40:00,48.29,48.39,48.25,48.28,36630.0,48.29,48.39,48.25,48.28,36630.0
2023-02-22 11:50:00,48.29,48.4,48.29,48.4,57813.0,48.29,48.4,48.29,48.4,57813.0
2023-02-22 12:00:00,48.39,48.48,48.33,48.44,55983.0,48.39,48.48,48.33,48.44,55983.0
2023-02-22 12:10:00,48.42,48.62,48.27,48.56,116980.0,48.42,48.62,48.27,48.56,116980.0
2023-02-22 12:20:00,48.55,48.61,48.52,48.54,45333.0,48.55,48.61,48.52,48.54,45333.0
2023-02-22 12:30:00,48.53,48.69,48.53,48.64,83877.0,48.53,48.69,48.53,48.64,83877.0
2023-02-22 12:40:00,48.65,48.78,48.64,48.75,55680.0,48.65,48.78,48.64,48.75,55680.0
2023-02-22 12:50:00,48.76,48.88,48.73,48.76,92233.0,48.76,48.88,48.73,48.76,92233.0
2023-02-22 13:00:00,48.77,48.77,48.67,48.71,40062.0,48.77,48.77,48.67,48.71,40062.0
2023-02-22 13:10:00,48.71,48.82,48.7,48.8,48194.0,48.71,48.82,48.7,48.8,48194.0
2023-02-22 13:20:00,48.8,48.91,48.76,48.91,54795.0,48.8,48.91,48.76,48.91,54795.0
2023-02-22 13:30:00,48.91,48.93,48.76,48.77,53214.0,48.91,48.93,48.76,48.77,53214.0
2023-02-22 13:40:00,48.78,48.78,48.63,48.72,47263.0,48.78,48.78,48.63,48.72,47263.0
2023-02-22 13:50:00,48.72,48.73,48.65,48.67,34531.0,48.72,48.73,48.65,48.67,34531.0
2023-02-22 14:00:00,48.65,48.8,48.51,48.65,96972.0,48.65,48.8,48.51,48.65,96972.0
2023-02-22 14:10:00,48.66,48.69,48.43,48.66,84107.0,48.66,48.69,48.43,48.66,84107.0
2023-02-22 14:20:00,48.66,48.75,48.55,48.61,48215.0,48.66,48.75,48.55,48.61,48215.0
2023-02-22 14:30:00,48.6,48.65,48.5,48.6,57476.0,48.6,48.65,48.5,48.6,57476.0
2023-02-22 14:40:00,48.61,48.68,48.48,48.66,66882.0,48.61,48.68,48.48,48.66,66882.0
2023-02-22 14:50:00,48.66,48.67,48.49,48.5,50924.0,48.66,48.67,48.49,48.5,50924.0
2023-02-22 15:00:00,48.5,48.62,48.49,48.61,48073.0,48.5,48.62,48.49,48.61,48073.0
2023-02-22 15:10:00,48.6,48.74,48.58,48.7,50514.0,48.6,48.74,48.58,48.7,50514.0
2023-02-22 15:20:00,48.71,48.72,48.6,48.64,50948.0,48.71,48.72,48.6,48.64,50948.0
2023-02-22 15:30:00,48.64,48.66,48.48,48.49,71300.0,48.64,48.66,48.48,48.49,71300.0
2023-02-22 15:40:00,48.5,48.58,48.47,48.56,113703.0,48.5,48.58,48.47,48.56,113703.0
2023-02-22 15:50:00,48.55,48.82,48.49,48.8,356026.0,48.55,48.82,48.49,48.8,356026.0
2023-02-23 09:30:00,49.48,49.91,49.35,49.86,315775.0,49.48,49.91,49.35,49.86,315775.0
2023-02-23 09:40:00,49.86,50.85,49.84,50.75,702874.0,49.86,50.85,49.84,50.75,702874.0
2023-02-23 09:50:00,50.79,51.45,50.75,50.96,808473.0,50.79,51.45,50.75,50.96,808473.0
2023-02-23 10:00:00,50.98,51.01,50.5,50.73,613694.0,50.98,51.01,50.5,50.73,613694.0
2023-02-23 10:10:00,50.75,50.87,50.38,50.43,176422.0,50.75,50.87,50.38,50.43,176422.0
2023-02-23 10:20:00,50.45,50.93,50.45,50.91,185191.0,50.45,50.93,50.45,50.91,185191.0
2023-02-23 10:30:00,50.91,51.03,50.69,50.98,193955.0,50.91,51.03,50.69,50.98,193955.0
2023-02-23 10:40:00,50.97,51.0,50.53,50.55,167258.0,50.97,51.0,50.53,50.55,167258.0
2023-02-23 10:50:00,50.55,50.61,50.4,50.43,142542.0,50.55,50.61,50.4,50.43,142542.0
2023-02-23 11:00:00,50.43,50.55,50.14,50.23,174252.0,50.43,50.55,50.14,50.23,174252.0
2023-02-23 11:10:00,50.23,50.45,50.23,50.31,112916.0,50.23,50.45,50.23,50.31,112916.0
2023-02-23 11:20:00,50.31,50.34,50.23,50.29,99400.0,50.31,50.34,50.23,50.29,99400.0
2023-02-23 11:30:00,50.27,50.3,50.08,50.14,115751.0,50.27,50.3,50.08,50.14,115751.0
2023-02-23 11:40:00,50.16,50.16,49.87,49.88,80863.0,50.16,50.16,49.87,49.88,80863.0
2023-02-23 11:50:00,49.87,49.96,49.82,49.93,129531.0,49.87,49.96,49.82,49.93,129531.0
2023-02-23 12:00:00,49.92,49.92,49.75,49.82,56278.0,49.92,49.92,49.75,49.82,56278.0
2023-02-23 12:10:00,49.82,49.95,49.8,49.9,67806.0,49.82,49.95,49.8,49.9,67806.0
2023-02-23 12:20:00,49.88,50.05,49.83,49.96,55825.0,49.88,50.05,49.83,49.96,55825.0
2023-02-23 12:30:00,49.95,50.06,49.9,49.99,63591.0,49.95,50.06,49.9,49.99,63591.0
2023-02-23 12:40:00,49.99,49.99,49.84,49.86,70905.0,49.99,49.99,49.84,49.86,70905.0
2023-02-23 12:50:00,49.87,50.03,49.85,50.02,52470.0,49.87,50.03,49.85,50.02,52470.0
2023-02-23 13:00:00,50.03,50.15,49.96,50.0,102864.0,50.03,50.15,49.96,50.0,102864.0
2023-02-23 13:10:00,50.0,50.11,49.97,50.09,78991.0,50.0,50.11,49.97,50.09,78991.0
2023-02-23 13:20:00,50.09,50.11,50.0,50.1,44141.0,50.09,50.11,50.0,50.1,44141.0
2023-02-23 13:30:00,50.1,50.13,50.03,50.03,56431.0,50.1,50.13,50.03,50.03,56431.0
2023-02-23 13:40:00,50.03,50.16,50.01,50.14,81656.0,50.03,50.16,50.01,50.14,81656.0
2023-02-23 13:50:00,50.15,50.23,50.13,50.17,70027.0,50.15,50.23,50.13,50.17,70027.0
2023-02-23 14:00:00,50.18,50.31,50.16,50.27,48776.0,50.18,50.31,50.16,50.27,48776.0
2023-02-23 14:10:00,50.26,50.39,50.19,50.34,90475.0,50.26,50.39,50.19,50.34,90475.0
2023-02-23 14:20:00,50.36,50.53,50.35,50.5,98426.0,50.36,50.53,50.35,50.5,98426.0
2023-02-23 14:30:00,50.51,50.71,50.51,50.7,96153.0,50.51,50.71,50.51,50.7,96153.0
2023-02-23 14:40:00,50.7,50.7,50.59,50.7,86876.0,50.7,50.7,50.59,50.7,86876.0
2023-02-23 14:50:00,50.7,50.7,50.55,50.55,96177.0,50.7,50.7,50.55,50.55,96177.0
2023-02-23 15:00:00,50.56,50.75,50.56,50.67,96578.0,50.56,50.75,50.56,50.67,96578.0
2023-02-23 15:10:00,50.68,50.79,50.67,50.72,109048.0,50.68,50.79,50.67,50.72,109048.0
2023-02-23 15:20:00,50.72,50.88,50.65,50.88,104421.0,50.72,50.88,50.65,50.88,104421.0
2023-02-23 15:30:00,50.88,50.91,50.73,50.75,119440.0,50.88,50.91,50.73,50.75,119440.0
2023-02-23 15:40:00,50.76,50.76,50.57,50.64,283053.0,50.76,50.76,50.57,50.64,283053.0
2023-02-23 15:50:00,50.64,50.69,50.51,50.58,590711.0,50.64,50.69,50.51,50.58,590711.0
2023-02-24 09:30:00,49.5,49.78,49.35,49.71,291429.0,49.5,49.78,49.35,49.71,291429.0
2023-02-24 09:40:00,49.72,49.83,49.47,49.69,181912.0,49.72,49.83,49.47,49.69,181912.0
2023-02-24 09:50:00,49.68,49.71,49.56,49.65,165163.0,49.68,49.71,49.56,49.65,165163.0
2023-02-24 10:00:00,49.64,49.7,49.39,49.39,205641.0,49.64,49.7,49.39,49.39,205641.0
2023-02-24 10:10:00,49.39,49.43,49.21,49.23,127605.0,49.39,49.43,49.21,49.23,127605.0
2023-02-24 10:20:00,49.22,49.22,49.07,49.18,121929.0,49.22,49.22,49.07,49.18,121929.0
2023-02-24 10:30:00,49.18,49.25,49.09,49.15,72578.0,49.18,49.25,49.09,49.15,72578.0
2023-02-24 10:40:00,49.15,49.45,49.12,49.38,93923.0,49.15,49.45,49.12,49.38,93923.0
2023-02-24 10:50:00,49.39,49.41,49.24,49.27,74847.0,49.39,49.41,49.24,49.27,74847.0
2023-02-24 11:00:00,49.27,49.32,49.23,49.26,60219.0,49.27,49.32,49.23,49.26,60219.0
2023-02-24 11:10:00,49.26,49.52,49.25,49.46,118427.0,49.26,49.52,49.25,49.46,118427.0
2023-02-24 11:20:00,49.45,49.6,49.44,49.51,101357.0,49.45,49.6,49.44,49.51,101357.0
2023-02-24 11:30:00,49.51,49.51,49.38,49.43,56794.0,49.51,49.51,49.38,49.43,56794.0
2023-02-24 11:40:00,49.45,49.59,49.45,49.57,50560.0,49.45,49.59,49.45,49.57,50560.0
2023-02-24 11:50:00,49.57,49.74,49.56,49.71,131501.0,49.57,49.74,49.56,49.71,131501.0
2023-02-24 12:00:00,49.72,49.77,49.67,49.72,135723.0,49.72,49.77,49.67,49.72,135723.0
2023-02-24 12:10:00,49.73,49.87,49.7,49.74,121450.0,49.73,49.87,49.7,49.74,121450.0
2023-02-24 12:20:00,49.75,49.77,49.63,49.71,83299.0,49.75,49.77,49.63,49.71,83299.0
2023-02-24 12:30:00,49.72,49.76,49.66,49.68,72793.0,49.72,49.76,49.66,49.68,72793.0
2023-02-24 12:40:00,49.68,49.68,49.56,49.64,58131.0,49.68,49.68,49.56,49.64,58131.0
2023-02-24 12:50:00,49.64,49.68,49.59,49.66,36626.0,49.64,49.68,49.59,49.66,36626.0
2023-02-24 13:00:00,49.66,49.72,49.5,49.51,63246.0,49.66,49.72,49.5,49.51,63246.0
2023-02-24 13:10:00,49.52,49.57,49.5,49.55,51884.0,49.52,49.57,49.5,49.55,51884.0
2023-02-24 13:20:00,49.56,49.72,49.55,49.69,54661.0,49.56,49.72,49.55,49.69,54661.0
2023-02-24 13:30:00,49.7,49.74,49.58,49.61,47884.0,49.7,49.74,49.58,49.61,47884.0
2023-02-24 13:40:00,49.61,49.75,49.59,49.71,52919.0,49.61,49.75,49.59,49.71,52919.0
2023-02-24 13:50:00,49.71,49.77,49.7,49.72,58619.0,49.71,49.77,49.7,49.72,58619.0
2023-02-24 14:00:00,49.71,49.89,49.7,49.88,90697.0,49.71,49.89,49.7,49.88,90697.0
2023-02-24 14:10:00,49.88,49.92,49.78,49.88,43919.0,49.88,49.92,49.78,49.88,43919.0
2023-02-24 14:20:00,49.9,49.94,49.83,49.87,57687.0,49.9,49.94,49.83,49.87,57687.0
2023-02-24 14:30:00,49.88,49.9,49.77,49.79,67520.0,49.88,49.9,49.77,49.79,67520.0
2023-02-24 14:40:00,49.79,49.82,49.68,49.79,38191.0,49.79,49.82,49.68,49.79,38191.0
2023-02-24 14:50:00,49.79,49.84,49.74,49.81,48950.0,49.79,49.84,49.74,49.81,48950.0
2023-02-24 15:00:00,49.8,49.98,49.8,49.98,58890.0,49.8,49.98,49.8,49.98,58890.0
2023-02-24 15:10:00,49.98,50.09,49.96,50.09,105990.0,49.98,50.09,49.96,50.09,105990.0
2023-02-24 15:20:00,50.1,50.14,50.03,50.05,144018.0,50.1,50.14,50.03,50.05,144018.0
2023-02-24 15:30:00,50.05,50.08,49.84,49.87,175605.0,50.05,50.08,49.84,49.87,175605.0
2023-02-24 15:40:00,49.87,50.01,49.81,50.0,173126.0,49.87,50.01,49.81,50.0,173126.0
2023-02-24 15:50:00,50.0,50.25,49.94,50.22,411419.0,50.0,50.25,49.94,50.22,411419.0
2023-02-27 09:30:00,50.67,51.02,50.62,50.96,289932.0,50.67,51.02,50.62,50.96,289932.0
2023-02-27 09:40:00,50.96,50.96,50.54,50.64,92043.0,50.96,50.96,50.54,50.64,92043.0
2023-02-27 09:50:00,50.63,51.04,50.63,51.04,111068.0,50.63,51.04,50.63,51.04,111068.0
2023-02-27 10:00:00,51.04,51.04,50.82,50.98,81361.0,51.04,51.04,50.82,50.98,81361.0
2023-02-27 10:10:00,50.98,51.08,50.88,51.03,155498.0,50.98,51.08,50.88,51.03,155498.0
2023-02-27 10:20:00,51.04,51.05,50.86,50.91,114187.0,51.04,51.05,50.86,50.91,114187.0
2023-02-27 10:30:00,50.91,51.02,50.8,50.83,142844.0,50.91,51.02,50.8,50.83,142844.0
2023-02-27 10:40:00,50.82,50.85,50.61,50.73,72492.0,50.82,50.85,50.61,50.73,72492.0
2023-02-27 10:50:00,50.74,50.75,50.54,50.71,53095.0,50.74,50.75,50.54,50.71,53095.0
2023-02-27 11:00:00,50.74,50.83,50.7,50.81,60006.0,50.74,50.83,50.7,50.81,60006.0
2023-02-27 11:10:00,50.81,50.87,50.64,50.87,68004.0,50.81,50.87,50.64,50.87,68004.0
2023-02-27 11:20:00,50.87,50.96,50.84,50.9,93694.0,50.87,50.96,50.84,50.9,93694.0
2023-02-27 11:30:00,50.91,51.09,50.89,50.93,179530.0,50.91,51.09,50.89,50.93,179530.0
2023-02-27 11:40:00,50.92,50.99,50.84,50.98,73901.0,50.92,50.99,50.84,50.98,73901.0
2023-02-27 11:50:00,50.98,51.07,50.95,51.07,68713.0,50.98,51.07,50.95,51.07,68713.0
2023-02-27 12:00:00,51.07,51.07,50.91,50.92,63538.0,51.07,51.07,50.91,50.92,63538.0
2023-02-27 12:10:00,50.91,50.97,50.86,50.97,34628.0,50.91,50.97,50.86,50.97,34628.0
2023-02-27 12:20:00,50.96,50.97,50.82,50.84,26729.0,50.96,50.97,50.82,50.84,26729.0
2023-02-27 12:30:00,50.85,50.97,50.84,50.94,24194.0,50.85,50.97,50.84,50.94,24194.0
2023-02-27 12:40:00,50.95,51.0,50.87,51.0,44134.0,50.95,51.0,50.87,51.0,44134.0
2023-02-27 12:50:00,50.99,51.11,50.96,51.1,111281.0,50.99,51.11,50.96,51.1,111281.0
2023-02-27 13:00:00,51.09,51.15,51.07,51.11,47946.0,51.09,51.15,51.07,51.11,47946.0
2023-02-27 13:10:00,51.12,51.21,51.09,51.11,70862.0,51.12,51.21,51.09,51.11,70862.0
2023-02-27 13:20:00,51.11,51.25,51.08,51.24,88108.0,51.11,51.25,51.08,51.24,88108.0
2023-02-27 13:30:00,51.25,51.28,51.16,51.18,75809.0,51.25,51.28,51.16,51.18,75809.0
2023-02-27 13:40:00,51.19,51.24,51.14,51.15,39280.0,51.19,51.24,51.14,51.15,39280.0
2023-02-27 13:50:00,51.15,51.26,51.12,51.25,39751.0,51.15,51.26,51.12,51.25,39751.0
2023-02-27 14:00:00,51.25,51.43,51.23,51.43,104965.0,51.25,51.43,51.23,51.43,104965.0
2023-02-27 14:10:00,51.42,51.52,51.32,51.35,146484.0,51.42,51.52,51.32,51.35,146484.0
2023-02-27 14:20:00,51.35,51.38,51.23,51.27,53542.0,51.35,51.38,51.23,51.27,53542.0
2023-02-27 14:30:00,51.28,51.36,51.25,51.33,48456.0,51.28,51.36,51.25,51.33,48456.0
2023-02-27 14:40:00,51.32,51.33,51.13,51.18,64252.0,51.32,51.33,51.13,51.18,64252.0
2023-02-27 14:50:00,51.19,51.22,51.14,51.17,52658.0,51.19,51.22,51.14,51.17,52658.0
2023-02-27 15:00:00,51.16,51.18,51.07,51.13,37260.0,51.16,51.18,51.07,51.13,37260.0
2023-02-27 15:10:00,51.12,51.19,51.11,51.13,43780.0,51.12,51.19,51.11,51.13,43780.0
2023-02-27 15:20:00,51.13,51.15,51.05,51.09,54183.0,51.13,51.15,51.05,51.09,54183.0
2023-02-27 15:30:00,51.08,51.08,50.84,50.9,154030.0,51.08,51.08,50.84,50.9,154030.0
2023-02-27 15:40:00,50.9,51.0,50.83,50.91,180403.0,50.9,51.0,50.83,50.91,180403.0
2023-02-27 15:50:00,50.9,50.9,50.67,50.71,405330.0,50.9,50.9,50.67,50.71,405330.0
2023-02-28 09:30:00,50.62,51.0,50.58,50.89,197778.0,50.62,51.0,50.58,50.89,197778.0
2023-02-28 09:40:00,50.89,50.95,50.76,50.83,101260.0,50.89,50.95,50.76,50.83,101260.0
2023-02-28 09:50:00,50.82,51.1,50.67,51.02,115462.0,50.82,51.1,50.67,51.02,115462.0
2023-02-28 10:00:00,51.06,51.35,51.06,51.31,153999.0,51.06,51.35,51.06,51.31,153999.0
2023-02-28 10:10:00,51.31,51.38,51.22,51.31,156295.0,51.31,51.38,51.22,51.31,156295.0
2023-02-28 10:20:00,51.32,51.37,51.18,51.21,108728.0,51.32,51.37,51.18,51.21,108728.0
2023-02-28 10:30:00,51.21,51.37,51.2,51.32,76968.0,51.21,51.37,51.2,51.32,76968.0
2023-02-28 10:40:00,51.31,51.38,51.29,51.3,97150.0,51.31,51.38,51.29,51.3,97150.0
2023-02-28 10:50:00,51.31,51.48,51.22,51.46,116670.0,51.31,51.48,51.22,51.46,116670.0
2023-02-28 11:00:00,51.46,51.51,51.42,51.51,137772.0,51.46,51.51,51.42,51.51,137772.0
2023-02-28 11:10:00,51.51,51.68,51.48,51.64,77159.0,51.51,51.68,51.48,51.64,77159.0
2023-02-28 11:20:00,51.64,51.68,51.52,51.6,92947.0,51.64,51.68,51.52,51.6,92947.0
2023-02-28 11:30:00,51.61,51.62,51.32,51.4,56058.0,51.61,51.62,51.32,51.4,56058.0
2023-02-28 11:40:00,51.38,51.42,51.34,51.4,44566.0,51.38,51.42,51.34,51.4,44566.0
2023-02-28 11:50:00,51.4,51.46,51.37,51.4,35140.0,51.4,51.46,51.37,51.4,35140.0
2023-02-28 12:00:00,51.4,51.59,51.39,51.58,65621.0,51.4,51.59,51.39,51.58,65621.0
2023-02-28 12:10:00,51.57,51.59,51.51,51.55,67671.0,51.57,51.59,51.51,51.55,67671.0
2023-02-28 12:20:00,51.55,51.76,51.55,51.74,60200.0,51.55,51.76,51.55,51.74,60200.0
2023-02-28 12:30:00,51.74,51.76,51.63,51.63,63423.0,51.74,51.76,51.63,51.63,63423.0
2023-02-28 12:40:00,51.63,51.71,51.6,51.7,51350.0,51.63,51.71,51.6,51.7,51350.0
2023-02-28 12:50:00,51.71,52.21,51.7,52.18,469814.0,51.71,52.21,51.7,52.18,469814.0
2023-02-28 13:00:00,52.16,52.33,52.11,52.21,195724.0,52.16,52.33,52.11,52.21,195724.0
2023-02-28 13:10:00,52.21,52.27,52.14,52.22,118362.0,52.21,52.27,52.14,52.22,118362.0
2023-02-28 13:20:00,52.22,52.22,51.86,51.86,126298.0,52.22,52.22,51.86,51.86,126298.0
2023-02-28 13:30:00,51.86,51.98,51.84,51.88,82423.0,51.86,51.98,51.84,51.88,82423.0
2023-02-28 13:40:00,51.88,51.95,51.83,51.93,74574.0,51.88,51.95,51.83,51.93,74574.0
2023-02-28 13:50:00,51.93,52.04,51.89,52.04,49662.0,51.93,52.04,51.89,52.04,49662.0
2023-02-28 14:00:00,52.04,52.08,51.92,51.97,65659.0,52.04,52.08,51.92,51.97,65659.0
2023-02-28 14:10:00,51.98,52.13,51.92,52.13,129890.0,51.98,52.13,51.92,52.13,129890.0
2023-02-28 14:20:00,52.13,52.14,51.9,51.93,84765.0,52.13,52.14,51.9,51.93,84765.0
2023-02-28 14:30:00,51.95,52.04,51.92,52.01,48983.0,51.95,52.04,51.92,52.01,48983.0
2023-02-28 14:40:00,52.02,52.13,51.99,52.08,72962.0,52.02,52.13,51.99,52.08,72962.0
2023-02-28 14:50:00,52.1,52.12,52.02,52.02,48654.0,52.1,52.12,52.02,52.02,48654.0
2023-02-28 15:00:00,52.03,52.03,51.92,51.96,42031.0,52.03,52.03,51.92,51.96,42031.0
2023-02-28 15:10:00,51.96,51.99,51.9,51.96,73681.0,51.96,51.99,51.9,51.96,73681.0
2023-02-28 15:20:00,51.96,51.98,51.88,51.93,53960.0,51.96,51.98,51.88,51.93,53960.0
2023-02-28 15:30:00,51.93,51.98,51.85,51.98,120007.0,51.93,51.98,51.85,51.98,120007.0
2023-02-28 15:40:00,51.97,52.14,51.91,52.0,224572.0,51.97,52.14,51.91,52.0,224572.0
2023-02-28 15:50:00,52.01,52.15,51.94,51.98,726687.0,52.01,52.15,51.94,51.98,726687.0
2023-03-01 09:30:00,51.67,52.1,51.63,51.74,196527.0,51.67,52.1,51.63,51.74,196527.0
2023-03-01 09:40:00,51.74,51.86,51.52,51.72,105048.0,51.74,51.86,51.52,51.72,105048.0
2023-03-01 09:50:00,51.72,52.03,51.71,51.88,82014.0,51.72,52.03,51.71,51.88,82014.0
2023-03-01 10:00:00,51.89,51.92,51.65,51.81,148975.0,51.89,51.92,51.65,51.81,148975.0
2023-03-01 10:10:00,51.8,51.83,51.6,51.83,201791.0,51.8,51.83,51.6,51.83,201791.0
2023-03-01 10:20:00,51.84,52.06,51.83,52.05,107257.0,51.84,52.06,51.83,52.05,107257.0
2023-03-01 10:30:00,52.04,52.23,51.84,52.11,105762.0,52.04,52.23,51.84,52.11,105762.0
2023-03-01 10:40:00,52.1,52.23,52.06,52.21,87560.0,52.1,52.23,52.06,52.21,87560.0
2023-03-01 10:50:00,52.2,52.3,52.09,52.26,90194.0,52.2,52.3,52.09,52.26,90194.0
2023-03-01 11:00:00,52.28,52.29,52.02,52.1,102321.0,52.28,52.29,52.02,52.1,102321.0
2023-03-01 11:10:00,52.09,52.09,51.97,52.06,83605.0,52.09,52.09,51.97,52.06,83605.0
2023-03-01 11:20:00,52.07,52.11,51.99,52.08,60139.0,52.07,52.11,51.99,52.08,60139.0
2023-03-01 11:30:00,52.08,52.23,52.07,52.15,80964.0,52.08,52.23,52.07,52.15,80964.0
2023-03-01 11:40:00,52.17,52.35,52.17,52.33,62350.0,52.17,52.35,52.17,52.33,62350.0
2023-03-01 11:50:00,52.33,52.35,52.21,52.29,60308.0,52.33,52.35,52.21,52.29,60308.0
2023-03-01 12:00:00,52.29,52.43,52.25,52.42,105966.0,52.29,52.43,52.25,52.42,105966.0
2023-03-01 12:10:00,52.42,52.46,52.36,52.45,83117.0,52.42,52.46,52.36,52.45,83117.0
2023-03-01 12:20:00,52.45,52.54,52.44,52.53,121143.0,52.45,52.54,52.44,52.53,121143.0
2023-03-01 12:30:00,52.53,52.54,52.39,52.41,40007.0,52.53,52.54,52.39,52.41,40007.0
2023-03-01 12:40:00,52.41,52.47,52.34,52.38,62714.0,52.41,52.47,52.34,52.38,62714.0
2023-03-01 12:50:00,52.38,52.47,52.38,52.4,46638.0,52.38,52.47,52.38,52.4,46638.0
2023-03-01 13:00:00,52.41,52.44,52.31,52.36,37527.0,52.41,52.44,52.31,52.36,37527.0
2023-03-01 13:10:00,52.35,52.39,52.3,52.35,28818.0,52.35,52.39,52.3,52.35,28818.0
2023-03-01 13:20:00,52.36,52.38,52.29,52.33,73917.0,52.36,52.38,52.29,52.33,73917.0
2023-03-01 13:30:00,52.33,52.34,52.21,52.24,47432.0,52.33,52.34,52.21,52.24,47432.0
2023-03-01 13:40:00,52.24,52.26,52.15,52.21,84469.0,52.24,52.26,52.15,52.21,84469.0
2023-03-01 13:50:00,52.22,52.23,52.15,52.16,23332.0,52.22,52.23,52.15,52.16,23332.0
2023-03-01 14:00:00,52.15,52.15,52.01,52.04,50318.0,52.15,52.15,52.01,52.04,50318.0
2023-03-01 14:10:00,52.06,52.1,51.96,52.01,53377.0,52.06,52.1,51.96,52.01,53377.0
2023-03-01 14:20:00,52.03,52.06,51.97,52.0,43032.0,52.03,52.06,51.97,52.0,43032.0
2023-03-01 14:30:00,51.98,52.09,51.97,52.07,56207.0,51.98,52.09,51.97,52.07,56207.0
2023-03-01 14:40:00,52.06,52.16,52.04,52.16,68833.0,52.06,52.16,52.04,52.16,68833.0
2023-03-01 14:50:00,52.15,52.23,52.09,52.19,52472.0,52.15,52.23,52.09,52.19,52472.0
2023-03-01 15:00:00,52.2,52.32,52.2,52.32,107091.0,52.2,52.32,52.2,52.32,107091.0
2023-03-01 15:10:00,52.32,52.47,52.27,52.45,117731.0,52.32,52.47,52.27,52.45,117731.0
2023-03-01 15:20:00,52.46,52.49,52.28,52.3,82545.0,52.46,52.49,52.28,52.3,82545.0
2023-03-01 15:30:00,52.3,52.46,52.27,52.39,118766.0,52.3,52.46,52.27,52.39,118766.0
2023-03-01 15:40:00,52.39,52.46,52.38,52.46,101141.0,52.39,52.46,52.38,52.46,101141.0
2023-03-01 15:50:00,52.45,52.51,52.35,52.41,378490.0,52.45,52.51,52.35,52.41,378490.0
2023-03-02 09:30:00,51.9,52.11,51.62,51.73,185881.0,51.9,52.11,51.62,51.73,185881.0
2023-03-02 09:40:00,51.72,51.77,51.47,51.51,131465.0,51.72,51.77,51.47,51.51,131465.0
2023-03-02 09:50:00,51.5,51.97,51.5,51.89,91955.0,51.5,51.97,51.5,51.89,91955.0
2023-03-02 10:00:00,51.92,52.16,51.9,52.12,124754.0,51.92,52.16,51.9,52.12,124754.0
2023-03-02 10:10:00,52.1,52.1,51.74,51.77,39977.0,52.1,52.1,51.74,51.77,39977.0
2023-03-02 10:20:00,51.78,51.79,51.62,51.77,128205.0,51.78,51.79,51.62,51.77,128205.0
2023-03-02 10:30:00,51.77,51.86,51.68,51.7,99512.0,51.77,51.86,51.68,51.7,99512.0
2023-03-02 10:40:00,51.68,51.79,51.65,51.74,32089.0,51.68,51.79,51.65,51.74,32089.0
2023-03-02 10:50:00,51.73,51.97,51.73,51.94,47238.0,51.73,51.97,51.73,51.94,47238.0
2023-03-02 11:00:00,51.94,51.97,51.84,51.92,39454.0,51.94,51.97,51.84,51.92,39454.0
2023-03-02 11:10:00,51.92,51.97,51.86,51.92,30404.0,51.92,51.97,51.86,51.92,30404.0
2023-03-02 11:20:00,51.91,51.92,51.8,51.83,62799.0,51.91,51.92,51.8,51.83,62799.0
2023-03-02 11:30:00,51.84,51.86,51.73,51.78,35129.0,51.84,51.86,51.73,51.78,35129.0
2023-03-02 11:40:00,51.78,51.81,51.74,51.75,19702.0,51.78,51.81,51.74,51.75,19702.0
2023-03-02 11:50:00,51.75,51.79,51.69,51.79,24483.0,51.75,51.79,51.69,51.79,24483.0
2023-03-02 12:00:00,51.8,51.86,51.8,51.84,23416.0,51.8,51.86,51.8,51.84,23416.0
2023-03-02 12:10:00,51.85,51.86,51.72,51.72,33099.0,51.85,51.86,51.72,51.72,33099.0
2023-03-02 12:20:00,51.72,51.84,51.72,51.82,24785.0,51.72,51.84,51.72,51.82,24785.0
2023-03-02 12:30:00,51.82,51.93,51.81,51.89,25704.0,51.82,51.93,51.81,51.89,25704.0
2023-03-02 12:40:00,51.89,51.92,51.86,51.89,12154.0,51.89,51.92,51.86,51.89,12154.0
2023-03-02 12:50:00,51.9,52.04,51.88,52.0,45320.0,51.9,52.04,51.88,52.0,45320.0
2023-03-02 13:00:00,52.0,52.02,51.9,51.94,22951.0,52.0,52.02,51.9,51.94,22951.0
2023-03-02 13:10:00,51.94,51.97,51.87,51.91,20718.0,51.94,51.97,51.87,51.91,20718.0
2023-03-02 13:20:00,51.91,51.98,51.85,51.86,18783.0,51.91,51.98,51.85,51.86,18783.0
2023-03-02 13:30:00,51.87,52.23,51.87,52.14,73924.0,51.87,52.23,51.87,52.14,73924.0
2023-03-02 13:40:00,52.16,52.22,52.08,52.16,35889.0,52.16,52.22,52.08,52.16,35889.0
2023-03-02 13:50:00,52.15,52.3,52.15,52.3,37700.0,52.15,52.3,52.15,52.3,37700.0
2023-03-02 14:00:00,52.3,52.4,52.3,52.35,63680.0,52.3,52.4,52.3,52.35,63680.0
2023-03-02 14:10:00,52.35,52.42,52.29,52.42,52607.0,52.35,52.42,52.29,52.42,52607.0
2023-03-02 14:20:00,52.41,52.47,52.39,52.42,39767.0,52.41,52.47,52.39,52.42,39767.0
2023-03-02 14:30:00,52.42,52.43,52.28,52.3,46762.0,52.42,52.43,52.28,52.3,46762.0
2023-03-02 14:40:00,52.3,52.36,52.28,52.3,49140.0,52.3,52.36,52.28,52.3,49140.0
2023-03-02 14:50:00,52.3,52.34,52.23,52.33,31736.0,52.3,52.34,52.23,52.33,31736.0
2023-03-02 15:00:00,52.31,52.4,52.3,52.4,41918.0,52.31,52.4,52.3,52.4,41918.0
2023-03-02 15:10:00,52.41,52.52,52.39,52.45,68866.0,52.41,52.52,52.39,52.45,68866.0
2023-03-02 15:20:00,52.44,52.45,52.34,52.38,44675.0,52.44,52.45,52.34,52.38,44675.0
2023-03-02 15:30:00,52.4,52.51,52.38,52.46,71960.0,52.4,52.51,52.38,52.46,71960.0
2023-03-02 15:40:00,52.46,52.56,52.43,52.53,109769.0,52.46,52.56,52.43,52.53,109769.0
2023-03-02 15:50:00,52.53,52.61,52.49,52.58,302122.0,52.53,52.61,52.49,52.58,302122.0
2023-03-03 09:30:00,53.2,53.59,52.67,52.67,565527.0,53.2,53.59,52.67,52.67,565527.0
2023-03-03 09:40:00,52.69,53.04,52.67,52.97,164645.0,52.69,53.04,52.67,52.97,164645.0
2023-03-03 09:50:00,52.97,53.05,52.75,52.93,77706.0,52.97,53.05,52.75,52.93,77706.0
2023-03-03 10:00:00,52.94,52.96,52.75,52.85,84341.0,52.94,52.96,52.75,52.85,84341.0
2023-03-03 10:10:00,52.86,53.05,52.84,53.0,61152.0,52.86,53.05,52.84,53.0,61152.0
2023-03-03 10:20:00,53.02,53.13,53.0,53.04,66698.0,53.02,53.13,53.0,53.04,66698.0
2023-03-03 10:30:00,53.05,53.1,52.95,53.04,70524.0,53.05,53.1,52.95,53.04,70524.0
2023-03-03 10:40:00,53.04,53.22,52.99,53.09,103516.0,53.04,53.22,52.99,53.09,103516.0
2023-03-03 10:50:00,53.09,53.31,53.07,53.22,97528.0,53.09,53.31,53.07,53.22,97528.0
2023-03-03 11:00:00,53.24,53.39,53.17,53.36,119110.0,53.24,53.39,53.17,53.36,119110.0
2023-03-03 11:10:00,53.34,53.4,53.28,53.34,41938.0,53.34,53.4,53.28,53.34,41938.0
2023-03-03 11:20:00,53.34,53.39,53.28,53.38,66104.0,53.34,53.39,53.28,53.38,66104.0
2023-03-03 11:30:00,53.38,53.41,53.24,53.36,107980.0,53.38,53.41,53.24,53.36,107980.0
2023-03-03 11:40:00,53.37,53.49,53.32,53.46,169688.0,53.37,53.49,53.32,53.46,169688.0
2023-03-03 11:50:00,53.44,53.52,53.44,53.5,133716.0,53.44,53.52,53.44,53.5,133716.0
2023-03-03 12:00:00,53.5,53.63,53.45,53.59,95004.0,53.5,53.63,53.45,53.59,95004.0
2023-03-03 12:10:00,53.59,53.75,53.54,53.6,120648.0,53.59,53.75,53.54,53.6,120648.0
2023-03-03 12:20:00,53.62,53.7,53.51,53.55,93783.0,53.62,53.7,53.51,53.55,93783.0
2023-03-03 12:30:00,53.56,53.66,53.52,53.54,64247.0,53.56,53.66,53.52,53.54,64247.0
2023-03-03 12:40:00,53.54,53.57,53.49,53.51,47068.0,53.54,53.57,53.49,53.51,47068.0
2023-03-03 12:50:00,53.5,53.58,53.44,53.47,37392.0,53.5,53.58,53.44,53.47,37392.0
2023-03-03 13:00:00,53.47,53.57,53.43,53.53,49899.0,53.47,53.57,53.43,53.53,49899.0
2023-03-03 13:10:00,53.53,53.58,53.41,53.47,62172.0,53.53,53.58,53.41,53.47,62172.0
2023-03-03 13:20:00,53.45,53.51,53.44,53.48,41576.0,53.45,53.51,53.44,53.48,41576.0
2023-03-03 13:30:00,53.48,53.52,53.41,53.47,45539.0,53.48,53.52,53.41,53.47,45539.0
2023-03-03 13:40:00,53.46,53.52,53.45,53.51,40993.0,53.46,53.52,53.45,53.51,40993.0
2023-03-03 13:50:00,53.52,53.63,53.49,53.62,67474.0,53.52,53.63,53.49,53.62,67474.0
2023-03-03 14:00:00,53.62,53.66,53.52,53.62,55003.0,53.62,53.66,53.52,53.62,55003.0
2023-03-03 14:10:00,53.62,53.69,53.61,53.66,43376.0,53.62,53.69,53.61,53.66,43376.0
2023-03-03 14:20:00,53.66,53.68,53.63,53.66,57052.0,53.66,53.68,53.63,53.66,57052.0
2023-03-03 14:30:00,53.67,53.69,53.63,53.68,53005.0,53.67,53.69,53.63,53.68,53005.0
2023-03-03 14:40:00,53.69,53.7,53.63,53.7,60125.0,53.69,53.7,53.63,53.7,60125.0
2023-03-03 14:50:00,53.7,53.77,53.69,53.77,94266.0,53.7,53.77,53.69,53.77,94266.0
2023-03-03 15:00:00,53.77,53.86,53.76,53.81,124043.0,53.77,53.86,53.76,53.81,124043.0
2023-03-03 15:10:00,53.82,53.82,53.66,53.71,82348.0,53.82,53.82,53.66,53.71,82348.0
2023-03-03 15:20:00,53.71,53.75,53.54,53.55,113538.0,53.71,53.75,53.54,53.55,113538.0
2023-03-03 15:30:00,53.55,53.55,53.33,53.35,195845.0,53.55,53.55,53.33,53.35,195845.0
2023-03-03 15:40:00,53.34,53.34,53.12,53.16,181195.0,53.34,53.34,53.12,53.16,181195.0
2023-03-03 15:50:00,53.16,53.19,53.04,53.06,543628.0,53.16,53.19,53.04,53.06,543628.0
2023-03-06 09:30:00,53.29,53.52,53.17,53.19,229784.0,53.29,53.52,53.17,53.19,229784.0
2023-03-06 09:40:00,53.17,53.28,52.94,53.2,164482.0,53.17,53.28,52.94,53.2,164482.0
2023-03-06 09:50:00,53.18,53.21,53.01,53.1,99091.0,53.18,53.21,53.01,53.1,99091.0
2023-03-06 10:00:00,53.11,53.38,53.04,53.34,154252.0,53.11,53.38,53.04,53.34,154252.0
2023-03-06 10:10:00,53.35,53.57,53.31,53.54,103927.0,53.35,53.57,53.31,53.54,103927.0
2023-03-06 10:20:00,53.55,53.56,53.32,53.4,66018.0,53.55,53.56,53.32,53.4,66018.0
2023-03-06 10:30:00,53.38,53.49,53.33,53.36,85231.0,53.38,53.49,53.33,53.36,85231.0
2023-03-06 10:40:00,53.35,53.47,53.28,53.4,90056.0,53.35,53.47,53.28,53.4,90056.0
2023-03-06 10:50:00,53.4,53.43,53.22,53.25,63773.0,53.4,53.43,53.22,53.25,63773.0
2023-03-06 11:00:00,53.26,53.31,53.17,53.18,67428.0,53.26,53.31,53.17,53.18,67428.0
2023-03-06 11:10:00,53.17,53.17,53.04,53.15,103513.0,53.17,53.17,53.04,53.15,103513.0
2023-03-06 11:20:00,53.15,53.18,52.95,52.97,123058.0,53.15,53.18,52.95,52.97,123058.0
2023-03-06 11:30:00,52.97,53.16,52.96,53.16,50046.0,52.97,53.16,52.96,53.16,50046.0
2023-03-06 11:40:00,53.17,53.19,53.02,53.03,52891.0,53.17,53.19,53.02,53.03,52891.0
2023-03-06 11:50:00,53.03,53.09,52.94,52.96,65795.0,53.03,53.09,52.94,52.96,65795.0
2023-03-06 12:00:00,52.96,53.0,52.86,52.99,74481.0,52.96,53.0,52.86,52.99,74481.0
2023-03-06 12:10:00,52.98,53.0,52.94,52.99,74165.0,52.98,53.0,52.94,52.99,74165.0
2023-03-06 12:20:00,53.0,53.03,52.94,52.97,37491.0,53.0,53.03,52.94,52.97,37491.0
2023-03-06 12:30:00,52.98,52.99,52.72,52.76,119218.0,52.98,52.99,52.72,52.76,119218.0
2023-03-06 12:40:00,52.74,52.79,52.64,52.67,58810.0,52.74,52.79,52.64,52.67,58810.0
2023-03-06 12:50:00,52.66,52.85,52.64,52.84,53292.0,52.66,52.85,52.64,52.84,53292.0
2023-03-06 13:00:00,52.84,52.97,52.81,52.88,64100.0,52.84,52.97,52.81,52.88,64100.0
2023-03-06 13:10:00,52.86,52.96,52.81,52.93,59188.0,52.86,52.96,52.81,52.93,59188.0
2023-03-06 13:20:00,52.92,52.97,52.88,52.96,36349.0,52.92,52.97,52.88,52.96,36349.0
2023-03-06 13:30:00,52.96,52.96,52.86,52.87,65896.0,52.96,52.96,52.86,52.87,65896.0
2023-03-06 13:40:00,52.88,52.92,52.77,52.8,43119.0,52.88,52.92,52.77,52.8,43119.0
2023-03-06 13:50:00,52.8,52.87,52.79,52.85,33407.0,52.8,52.87,52.79,52.85,33407.0
2023-03-06 14:00:00,52.86,53.02,52.85,52.99,34420.0,52.86,53.02,52.85,52.99,34420.0
2023-03-06 14:10:00,52.99,53.02,52.88,52.88,40947.0,52.99,53.02,52.88,52.88,40947.0
2023-03-06 14:20:00,52.89,52.89,52.77,52.77,32486.0,52.89,52.89,52.77,52.77,32486.0
2023-03-06 14:30:00,52.78,52.87,52.77,52.79,24085.0,52.78,52.87,52.77,52.79,24085.0
2023-03-06 14:40:00,52.79,52.8,52.61,52.62,45020.0,52.79,52.8,52.61,52.62,45020.0
2023-03-06 14:50:00,52.62,52.7,52.59,52.66,87703.0,52.62,52.7,52.59,52.66,87703.0
2023-03-06 15:00:00,52.66,52.76,52.64,52.76,40056.0,52.66,52.76,52.64,52.76,40056.0
2023-03-06 15:10:00,52.75,52.78,52.59,52.62,56600.0,52.75,52.78,52.59,52.62,56600.0
2023-03-06 15:20:00,52.62,52.64,52.39,52.39,144272.0,52.62,52.64,52.39,52.39,144272.0
2023-03-06 15:30:00,52.4,52.42,52.29,52.36,149434.0,52.4,52.42,52.29,52.36,149434.0
2023-03-06 15:40:00,52.36,52.46,52.3,52.41,140146.0,52.36,52.46,52.3,52.41,140146.0
2023-03-06 15:50:00,52.41,52.54,52.37,52.41,278589.0,52.41,52.54,52.37,52.41,278589.0
2023-03-07 09:30:00,53.18,54.6,52.87,54.43,876897.0,53.18,54.6,52.87,54.43,876897.0
2023-03-07 09:40:00,54.41,54.87,54.16,54.44,748624.0,54.41,54.87,54.16,54.44,748624.0
2023-03-07 09:50:00,54.46,54.62,54.03,54.1,264891.0,54.46,54.62,54.03,54.1,264891.0
2023-03-07 10:00:00,54.12,54.12,53.7,53.77,273222.0,54.12,54.12,53.7,53.77,273222.0
2023-03-07 10:10:00,53.76,54.3,53.64,54.29,329959.0,53.76,54.3,53.64,54.29,329959.0
2023-03-07 10:20:00,54.29,54.47,53.94,54.13,268470.0,54.29,54.47,53.94,54.13,268470.0
2023-03-07 10:30:00,54.14,54.57,54.11,54.45,250739.0,54.14,54.57,54.11,54.45,250739.0
2023-03-07 10:40:00,54.45,54.47,54.21,54.35,168364.0,54.45,54.47,54.21,54.35,168364.0
2023-03-07 10:50:00,54.34,54.4,54.14,54.18,110258.0,54.34,54.4,54.14,54.18,110258.0
2023-03-07 11:00:00,54.16,54.32,54.11,54.3,105256.0,54.16,54.32,54.11,54.3,105256.0
2023-03-07 11:10:00,54.31,54.47,54.08,54.19,122370.0,54.31,54.47,54.08,54.19,122370.0
2023-03-07 11:20:00,54.21,54.28,54.1,54.15,101480.0,54.21,54.28,54.1,54.15,101480.0
2023-03-07 11:30:00,54.14,54.35,54.01,54.33,89739.0,54.14,54.35,54.01,54.33,89739.0
2023-03-07 11:40:00,54.33,54.51,54.3,54.47,185194.0,54.33,54.51,54.3,54.47,185194.0
2023-03-07 11:50:00,54.48,54.58,54.4,54.46,261441.0,54.48,54.58,54.4,54.46,261441.0
2023-03-07 12:00:00,54.47,54.78,54.47,54.7,235981.0,54.47,54.78,54.47,54.7,235981.0
2023-03-07 12:10:00,54.71,54.72,54.5,54.61,157297.0,54.71,54.72,54.5,54.61,157297.0
2023-03-07 12:20:00,54.63,54.89,54.63,54.76,194844.0,54.63,54.89,54.63,54.76,194844.0
2023-03-07 12:30:00,54.77,54.96,54.74,54.96,167297.0,54.77,54.96,54.74,54.96,167297.0
2023-03-07 12:40:00,54.96,54.99,54.88,54.97,239577.0,54.96,54.99,54.88,54.97,239577.0
2023-03-07 12:50:00,54.96,55.05,54.65,54.65,442093.0,54.96,55.05,54.65,54.65,442093.0
2023-03-07 13:00:00,54.65,54.71,54.61,54.7,103539.0,54.65,54.71,54.61,54.7,103539.0
2023-03-07 13:10:00,54.7,54.7,54.5,54.52,113450.0,54.7,54.7,54.5,54.52,113450.0
2023-03-07 13:20:00,54.53,54.6,54.46,54.57,61108.0,54.53,54.6,54.46,54.57,61108.0
2023-03-07 13:30:00,54.57,54.7,54.56,54.66,92498.0,54.57,54.7,54.56,54.66,92498.0
2023-03-07 13:40:00,54.66,54.67,54.36,54.37,96249.0,54.66,54.67,54.36,54.37,96249.0
2023-03-07 13:50:00,54.37,54.43,54.24,54.28,83631.0,54.37,54.43,54.24,54.28,83631.0
2023-03-07 14:00:00,54.27,54.44,54.12,54.14,123033.0,54.27,54.44,54.12,54.14,123033.0
2023-03-07 14:10:00,54.14,54.22,54.11,54.21,62285.0,54.14,54.22,54.11,54.21,62285.0
2023-03-07 14:20:00,54.23,54.29,54.15,54.15,72889.0,54.23,54.29,54.15,54.15,72889.0
2023-03-07 14:30:00,54.15,54.32,54.15,54.25,84946.0,54.15,54.32,54.15,54.25,84946.0
2023-03-07 14:40:00,54.27,54.32,54.16,54.23,58684.0,54.27,54.32,54.16,54.23,58684.0
2023-03-07 14:50:00,54.23,54.25,54.16,54.2,44403.0,54.23,54.25,54.16,54.2,44403.0
2023-03-07 15:00:00,54.2,54.34,54.2,54.26,64541.0,54.2,54.34,54.2,54.26,64541.0
2023-03-07 15:10:00,54.27,54.39,54.2,54.38,128455.0,54.27,54.39,54.2,54.38,128455.0
2023-03-07 15:20:00,54.38,54.48,54.2,54.23,135929.0,54.38,54.48,54.2,54.23,135929.0
2023-03-07 15:30:00,54.23,54.35,54.14,54.32,103076.0,54.23,54.35,54.14,54.32,103076.0
2023-03-07 15:40:00,54.33,54.36,54.13,54.16,153550.0,54.33,54.36,54.13,54.16,153550.0
2023-03-07 15:50:00,54.16,54.19,53.95,54.02,481879.0,54.16,54.19,53.95,54.02,481879.0
2023-03-08 09:30:00,54.21,54.26,53.93,54.11,240869.0,54.21,54.26,53.93,54.11,240869.0
2023-03-08 09:40:00,54.1,54.27,54.0,54.01,175471.0,54.1,54.27,54.0,54.01,175471.0
2023-03-08 09:50:00,54.01,54.46,53.97,54.46,118750.0,54.01,54.46,53.97,54.46,118750.0
2023-03-08 10:00:00,54.46,54.47,54.03,54.05,165966.0,54.46,54.47,54.03,54.05,165966.0
2023-03-08 10:10:00,54.04,54.17,53.77,53.8,205752.0,54.04,54.17,53.77,53.8,205752.0
2023-03-08 10:20:00,53.8,54.13,53.72,53.98,103776.0,53.8,54.13,53.72,53.98,103776.0
2023-03-08 10:30:00,53.97,54.09,53.83,53.84,66712.0,53.97,54.09,53.83,53.84,66712.0
2023-03-08 10:40:00,53.85,53.99,53.79,53.8,73522.0,53.85,53.99,53.79,53.8,73522.0
2023-03-08 10:50:00,53.8,53.86,53.71,53.79,67043.0,53.8,53.86,53.71,53.79,67043.0
2023-03-08 11:00:00,53.8,53.9,53.77,53.85,57939.0,53.8,53.9,53.77,53.85,57939.0
2023-03-08 11:10:00,53.86,53.86,53.65,53.68,179517.0,53.86,53.86,53.65,53.68,179517.0
2023-03-08 11:20:00,53.69,53.76,53.59,53.61,75287.0,53.69,53.76,53.59,53.61,75287.0
2023-03-08 11:30:00,53.61,53.82,53.59,53.8,92368.0,53.61,53.82,53.59,53.8,92368.0
2023-03-08 11:40:00,53.8,53.88,53.76,53.79,70324.0,53.8,53.88,53.76,53.79,70324.0
2023-03-08 11:50:00,53.78,53.84,53.74,53.77,32986.0,53.78,53.84,53.74,53.77,32986.0
2023-03-08 12:00:00,53.78,53.81,53.67,53.69,79415.0,53.78,53.81,53.67,53.69,79415.0
2023-03-08 12:10:00,53.68,53.72,53.56,53.69,46425.0,53.68,53.72,53.56,53.69,46425.0
2023-03-08 12:20:00,53.69,53.8,53.67,53.73,50604.0,53.69,53.8,53.67,53.73,50604.0
2023-03-08 12:30:00,53.73,53.88,53.63,53.87,39743.0,53.73,53.88,53.63,53.87,39743.0
2023-03-08 12:40:00,53.88,53.92,53.79,53.8,60786.0,53.88,53.92,53.79,53.8,60786.0
2023-03-08 12:50:00,53.82,53.84,53.75,53.82,32697.0,53.82,53.84,53.75,53.82,32697.0
2023-03-08 13:00:00,53.82,53.88,53.76,53.82,75256.0,53.82,53.88,53.76,53.82,75256.0
2023-03-08 13:10:00,53.82,53.9,53.76,53.78,65398.0,53.82,53.9,53.76,53.78,65398.0
2023-03-08 13:20:00,53.77,53.82,53.68,53.69,23297.0,53.77,53.82,53.68,53.69,23297.0
2023-03-08 13:30:00,53.69,53.81,53.68,53.8,55694.0,53.69,53.81,53.68,53.8,55694.0
2023-03-08 13:40:00,53.79,53.8,53.65,53.7,68390.0,53.79,53.8,53.65,53.7,68390.0
2023-03-08 13:50:00,53.69,53.8,53.66,53.75,32924.0,53.69,53.8,53.66,53.75,32924.0
2023-03-08 14:00:00,53.76,53.9,53.76,53.9,35987.0,53.76,53.9,53.76,53.9,35987.0
2023-03-08 14:10:00,53.9,53.95,53.88,53.94,33267.0,53.9,53.95,53.88,53.94,33267.0
2023-03-08 14:20:00,53.95,54.02,53.94,54.01,41723.0,53.95,54.02,53.94,54.01,41723.0
2023-03-08 14:30:00,54.02,54.02,53.92,54.02,28618.0,54.02,54.02,53.92,54.02,28618.0
2023-03-08 14:40:00,54.0,54.05,54.0,54.01,31986.0,54.0,54.05,54.0,54.01,31986.0
2023-03-08 14:50:00,54.0,54.08,53.98,54.06,30274.0,54.0,54.08,53.98,54.06,30274.0
2023-03-08 15:00:00,54.07,54.12,53.99,54.04,36223.0,54.07,54.12,53.99,54.04,36223.0
2023-03-08 15:10:00,54.04,54.06,53.97,53.98,32299.0,54.04,54.06,53.97,53.98,32299.0
2023-03-08 15:20:00,53.97,53.97,53.83,53.93,99915.0,53.97,53.97,53.83,53.93,99915.0
2023-03-08 15:30:00,53.94,54.14,53.94,54.1,214374.0,53.94,54.14,53.94,54.1,214374.0
2023-03-08 15:40:00,54.1,54.24,54.07,54.21,134464.0,54.1,54.24,54.07,54.21,134464.0
2023-03-08 15:50:00,54.21,54.28,54.13,54.27,343971.0,54.21,54.28,54.13,54.27,343971.0
2023-03-09 09:30:00,53.76,54.21,53.74,54.11,208812.0,53.76,54.21,53.74,54.11,208812.0
2023-03-09 09:40:00,54.11,54.24,53.95,54.04,136399.0,54.11,54.24,53.95,54.04,136399.0
2023-03-09 09:50:00,54.01,54.16,53.83,54.14,159888.0,54.01,54.16,53.83,54.14,159888.0
2023-03-09 10:00:00,54.13,54.4,54.13,54.39,158327.0,54.13,54.4,54.13,54.39,158327.0
2023-03-09 10:10:00,54.39,54.43,54.14,54.15,179232.0,54.39,54.43,54.14,54.15,179232.0
2023-03-09 10:20:00,54.15,54.31,54.13,54.27,148029.0,54.15,54.31,54.13,54.27,148029.0
2023-03-09 10:30:00,54.27,54.6,54.26,54.57,93663.0,54.27,54.6,54.26,54.57,93663.0
2023-03-09 10:40:00,54.58,54.59,54.23,54.3,86828.0,54.58,54.59,54.23,54.3,86828.0
2023-03-09 10:50:00,54.31,54.5,54.3,54.38,87000.0,54.31,54.5,54.3,54.38,87000.0
2023-03-09 11:00:00,54.38,54.38,54.1,54.21,110641.0,54.38,54.38,54.1,54.21,110641.0
2023-03-09 11:10:00,54.19,54.19,54.0,54.02,81369.0,54.19,54.19,54.0,54.02,81369.0
2023-03-09 11:20:00,54.03,54.13,54.0,54.06,72111.0,54.03,54.13,54.0,54.06,72111.0
2023-03-09 11:30:00,54.05,54.08,53.97,54.0,77141.0,54.05,54.08,53.97,54.0,77141.0
2023-03-09 11:40:00,54.0,54.0,53.79,53.8,79084.0,54.0,54.0,53.79,53.8,79084.0
2023-03-09 11:50:00,53.79,53.84,53.64,53.65,61920.0,53.79,53.84,53.64,53.65,61920.0
2023-03-09 12:00:00,53.65,53.65,53.41,53.59,148745.0,53.65,53.65,53.41,53.59,148745.0
2023-03-09 12:10:00,53.6,53.66,53.52,53.55,54764.0,53.6,53.66,53.52,53.55,54764.0
2023-03-09 12:20:00,53.56,53.61,53.45,53.45,50822.0,53.56,53.61,53.45,53.45,50822.0
2023-03-09 12:30:00,53.44,53.48,53.29,53.34,78323.0,53.44,53.48,53.29,53.34,78323.0
2023-03-09 12:40:00,53.33,53.34,53.06,53.13,128589.0,53.33,53.34,53.06,53.13,128589.0
2023-03-09 12:50:00,53.13,53.19,52.96,53.0,79445.0,53.13,53.19,52.96,53.0,79445.0
2023-03-09 13:00:00,53.0,53.17,53.0,53.04,55376.0,53.0,53.17,53.0,53.04,55376.0
2023-03-09 13:10:00,53.02,53.04,52.89,52.94,80689.0,53.02,53.04,52.89,52.94,80689.0
2023-03-09 13:20:00,52.94,52.99,52.59,52.64,93961.0,52.94,52.99,52.59,52.64,93961.0
2023-03-09 13:30:00,52.63,52.64,52.43,52.48,188835.0,52.63,52.64,52.43,52.48,188835.0
2023-03-09 13:40:00,52.48,52.74,52.47,52.51,145537.0,52.48,52.74,52.47,52.51,145537.0
2023-03-09 13:50:00,52.49,52.58,52.39,52.4,70986.0,52.49,52.58,52.39,52.4,70986.0
2023-03-09 14:00:00,52.39,52.45,52.24,52.27,127481.0,52.39,52.45,52.24,52.27,127481.0
2023-03-09 14:10:00,52.26,52.28,52.11,52.24,76934.0,52.26,52.28,52.11,52.24,76934.0
2023-03-09 14:20:00,52.25,52.51,52.24,52.4,127792.0,52.25,52.51,52.24,52.4,127792.0
2023-03-09 14:30:00,52.39,52.62,52.36,52.61,88536.0,52.39,52.62,52.36,52.61,88536.0
2023-03-09 14:40:00,52.61,52.7,52.49,52.51,47109.0,52.61,52.7,52.49,52.51,47109.0
2023-03-09 14:50:00,52.52,52.52,52.39,52.39,45557.0,52.52,52.52,52.39,52.39,45557.0
2023-03-09 15:00:00,52.39,52.42,52.26,52.29,93376.0,52.39,52.42,52.26,52.29,93376.0
2023-03-09 15:10:00,52.28,52.31,51.89,51.9,154162.0,52.28,52.31,51.89,51.9,154162.0
2023-03-09 15:20:00,51.9,52.23,51.85,52.17,154081.0,51.9,52.23,51.85,52.17,154081.0
2023-03-09 15:30:00,52.16,52.28,52.08,52.18,208623.0,52.16,52.28,52.08,52.18,208623.0
2023-03-09 15:40:00,52.18,52.28,52.02,52.23,249133.0,52.18,52.28,52.02,52.23,249133.0
2023-03-09 15:50:00,52.24,52.38,52.1,52.1,558269.0,52.24,52.38,52.1,52.1,558269.0
2023-03-10 09:30:00,53.37,53.52,51.37,51.42,653010.0,53.37,53.52,51.37,51.42,653010.0
2023-03-10 09:40:00,51.42,51.42,50.2,50.41,752412.0,51.42,51.42,50.2,50.41,752412.0
2023-03-10 09:50:00,50.41,50.97,50.32,50.72,449218.0,50.41,50.97,50.32,50.72,449218.0
2023-03-10 10:00:00,50.73,51.5,50.71,51.46,345016.0,50.73,51.5,50.71,51.46,345016.0
2023-03-10 10:10:00,51.45,51.58,51.0,51.03,298578.0,51.45,51.58,51.0,51.03,298578.0
2023-03-10 10:20:00,51.02,51.36,50.92,51.32,217128.0,51.02,51.36,50.92,51.32,217128.0
2023-03-10 10:30:00,51.32,51.87,51.29,51.73,247482.0,51.32,51.87,51.29,51.73,247482.0
2023-03-10 10:40:00,51.72,51.74,51.15,51.28,120950.0,51.72,51.74,51.15,51.28,120950.0
2023-03-10 10:50:00,51.27,52.09,51.21,52.07,275523.0,51.27,52.09,51.21,52.07,275523.0
2023-03-10 11:00:00,52.07,52.12,51.78,52.03,159873.0,52.07,52.12,51.78,52.03,159873.0
2023-03-10 11:10:00,52.02,52.28,51.95,52.09,238333.0,52.02,52.28,51.95,52.09,238333.0
2023-03-10 11:20:00,52.08,52.64,52.07,52.64,263744.0,52.08,52.64,52.07,52.64,263744.0
2023-03-10 11:30:00,52.65,52.82,52.35,52.4,165824.0,52.65,52.82,52.35,52.4,165824.0
2023-03-10 11:40:00,52.42,52.5,52.04,52.09,107553.0,52.42,52.5,52.04,52.09,107553.0
2023-03-10 11:50:00,52.06,52.07,51.73,51.82,94049.0,52.06,52.07,51.73,51.82,94049.0
2023-03-10 12:00:00,51.81,51.86,51.57,51.57,47242.0,51.81,51.86,51.57,51.57,47242.0
2023-03-10 12:10:00,51.59,51.87,51.57,51.83,73482.0,51.59,51.87,51.57,51.83,73482.0
2023-03-10 12:20:00,51.82,51.91,51.63,51.79,126010.0,51.82,51.91,51.63,51.79,126010.0
2023-03-10 12:30:00,51.8,52.05,51.8,51.89,109763.0,51.8,52.05,51.8,51.89,109763.0
2023-03-10 12:40:00,51.89,51.89,51.68,51.7,144467.0,51.89,51.89,51.68,51.7,144467.0
2023-03-10 12:50:00,51.68,51.7,51.35,51.36,139506.0,51.68,51.7,51.35,51.36,139506.0
2023-03-10 13:00:00,51.36,51.46,51.24,51.25,185861.0,51.36,51.46,51.24,51.25,185861.0
2023-03-10 13:10:00,51.24,51.26,51.12,51.19,140490.0,51.24,51.26,51.12,51.19,140490.0
2023-03-10 13:20:00,51.19,51.26,50.95,50.98,127631.0,51.19,51.26,50.95,50.98,127631.0
2023-03-10 13:30:00,50.98,51.07,50.87,50.98,118725.0,50.98,51.07,50.87,50.98,118725.0
2023-03-10 13:40:00,50.98,50.98,50.8,50.81,112718.0,50.98,50.98,50.8,50.81,112718.0
2023-03-10 13:50:00,50.8,50.87,50.71,50.84,193614.0,50.8,50.87,50.71,50.84,193614.0
2023-03-10 14:00:00,50.85,51.34,50.85,51.33,166198.0,50.85,51.34,50.85,51.33,166198.0
2023-03-10 14:10:00,51.33,51.43,50.99,51.08,133633.0,51.33,51.43,50.99,51.08,133633.0
2023-03-10 14:20:00,51.07,51.1,50.96,50.99,67914.0,51.07,51.1,50.96,50.99,67914.0
2023-03-10 14:30:00,50.99,51.26,50.98,51.19,88342.0,50.99,51.26,50.98,51.19,88342.0
2023-03-10 14:40:00,51.18,51.4,51.11,51.4,104658.0,51.18,51.4,51.11,51.4,104658.0
2023-03-10 14:50:00,51.38,51.38,51.02,51.08,113217.0,51.38,51.38,51.02,51.08,113217.0
2023-03-10 15:00:00,51.07,51.13,50.92,51.1,89331.0,51.07,51.13,50.92,51.1,89331.0
2023-03-10 15:10:00,51.09,51.2,50.89,50.91,175796.0,51.09,51.2,50.89,50.91,175796.0
2023-03-10 15:20:00,50.91,51.01,50.83,50.98,147614.0,50.91,51.01,50.83,50.98,147614.0
2023-03-10 15:30:00,50.96,51.03,50.81,50.82,104807.0,50.96,51.03,50.81,50.82,104807.0
2023-03-10 15:40:00,50.82,50.83,50.75,50.81,229352.0,50.82,50.83,50.75,50.81,229352.0
2023-03-10 15:50:00,50.8,51.03,50.8,50.98,749409.0,50.8,51.03,50.8,50.98,749409.0
2023-03-13 09:30:00,49.51,49.58,48.55,48.64,519923.0,49.51,49.58,48.55,48.64,519923.0
2023-03-13 09:40:00,48.66,49.21,48.15,49.11,440727.0,48.66,49.21,48.15,49.11,440727.0
2023-03-13 09:50:00,49.11,49.42,48.47,49.32,602834.0,49.11,49.42,48.47,49.32,602834.0
2023-03-13 10:00:00,49.34,49.38,48.56,49.07,332774.0,49.34,49.38,48.56,49.07,332774.0
2023-03-13 10:10:00,49.09,49.46,49.04,49.05,460436.0,49.09,49.46,49.04,49.05,460436.0
2023-03-13 10:20:00,49.06,49.07,48.63,48.93,180782.0,49.06,49.07,48.63,48.93,180782.0
2023-03-13 10:30:00,48.94,49.58,48.9,49.22,181768.0,48.94,49.58,48.9,49.22,181768.0
2023-03-13 10:40:00,49.22,49.25,48.92,49.06,161561.0,49.22,49.25,48.92,49.06,161561.0
2023-03-13 10:50:00,49.05,49.33,48.6,49.28,300488.0,49.05,49.33,48.6,49.28,300488.0
2023-03-13 11:00:00,49.3,49.53,49.12,49.31,250876.0,49.3,49.53,49.12,49.31,250876.0
2023-03-13 11:10:00,49.29,49.8,49.28,49.7,264584.0,49.29,49.8,49.28,49.7,264584.0
2023-03-13 11:20:00,49.7,49.75,49.4,49.57,175993.0,49.7,49.75,49.4,49.57,175993.0
2023-03-13 11:30:00,49.57,49.59,49.04,49.04,205574.0,49.57,49.59,49.04,49.04,205574.0
2023-03-13 11:40:00,49.05,49.68,49.0,49.61,230356.0,49.05,49.68,49.0,49.61,230356.0
2023-03-13 11:50:00,49.6,49.6,49.28,49.44,137697.0,49.6,49.6,49.28,49.44,137697.0
2023-03-13 12:00:00,49.44,49.69,49.22,49.47,192730.0,49.44,49.69,49.22,49.47,192730.0
2023-03-13 12:10:00,49.47,49.47,48.97,48.98,165374.0,49.47,49.47,48.97,48.98,165374.0
2023-03-13 12:20:00,49.0,49.2,48.99,49.16,158709.0,49.0,49.2,48.99,49.16,158709.0
2023-03-13 12:30:00,49.17,49.18,48.95,49.04,117253.0,49.17,49.18,48.95,49.04,117253.0
2023-03-13 12:40:00,49.03,49.31,48.62,48.65,250154.0,49.03,49.31,48.62,48.65,250154.0
2023-03-13 12:50:00,48.64,48.76,48.5,48.57,194443.0,48.64,48.76,48.5,48.57,194443.0
2023-03-13 13:00:00,48.58,48.76,48.38,48.75,173495.0,48.58,48.76,48.38,48.75,173495.0
2023-03-13 13:10:00,48.75,48.78,48.47,48.59,123906.0,48.75,48.78,48.47,48.59,123906.0
2023-03-13 13:20:00,48.56,48.62,48.46,48.47,80686.0,48.56,48.62,48.46,48.47,80686.0
2023-03-13 13:30:00,48.46,48.77,48.32,48.75,145965.0,48.46,48.77,48.32,48.75,145965.0
2023-03-13 13:40:00,48.76,48.78,48.59,48.64,131042.0,48.76,48.78,48.59,48.64,131042.0
2023-03-13 13:50:00,48.64,48.83,48.5,48.8,118858.0,48.64,48.83,48.5,48.8,118858.0
2023-03-13 14:00:00,48.82,48.94,48.74,48.77,108463.0,48.82,48.94,48.74,48.77,108463.0
2023-03-13 14:10:00,48.76,49.05,48.76,48.99,96320.0,48.76,49.05,48.76,48.99,96320.0
2023-03-13 14:20:00,49.0,49.09,48.85,48.94,68806.0,49.0,49.09,48.85,48.94,68806.0
2023-03-13 14:30:00,48.95,49.15,48.81,48.86,151180.0,48.95,49.15,48.81,48.86,151180.0
2023-03-13 14:40:00,48.87,49.02,48.79,48.9,75669.0,48.87,49.02,48.79,48.9,75669.0
2023-03-13 14:50:00,48.89,49.03,48.86,49.02,65688.0,48.89,49.03,48.86,49.02,65688.0
2023-03-13 15:00:00,49.02,49.1,48.79,48.92,116249.0,49.02,49.1,48.79,48.92,116249.0
2023-03-13 15:10:00,48.92,49.14,48.87,48.88,170102.0,48.92,49.14,48.87,48.88,170102.0
2023-03-13 15:20:00,48.87,48.88,48.51,48.69,222003.0,48.87,48.88,48.51,48.69,222003.0
2023-03-13 15:30:00,48.68,48.9,48.63,48.89,156058.0,48.68,48.9,48.63,48.89,156058.0
2023-03-13 15:40:00,48.9,49.07,48.84,48.95,267942.0,48.9,49.07,48.84,48.95,267942.0
2023-03-13 15:50:00,48.94,48.97,48.78,48.83,765181.0,48.94,48.97,48.78,48.83,765181.0
2023-03-14 09:30:00,47.46,47.76,45.37,45.82,2188652.0,47.46,47.76,45.37,45.82,2188652.0
2023-03-14 09:40:00,45.83,46.91,45.53,46.72,1483695.0,45.83,46.91,45.53,46.72,1483695.0
2023-03-14 09:50:00,46.72,47.13,46.4,46.78,871442.0,46.72,47.13,46.4,46.78,871442.0
2023-03-14 10:00:00,46.78,46.83,46.4,46.45,825114.0,46.78,46.83,46.4,46.45,825114.0
2023-03-14 10:10:00,46.45,46.45,45.69,45.76,512853.0,46.45,46.45,45.69,45.76,512853.0
2023-03-14 10:20:00,45.75,46.3,45.61,46.14,478399.0,45.75,46.3,45.61,46.14,478399.0
2023-03-14 10:30:00,46.13,46.16,45.82,45.87,394795.0,46.13,46.16,45.82,45.87,394795.0
2023-03-14 10:40:00,45.89,46.44,45.86,46.21,451054.0,45.89,46.44,45.86,46.21,451054.0
2023-03-14 10:50:00,46.23,46.58,46.08,46.49,370048.0,46.23,46.58,46.08,46.49,370048.0
2023-03-14 11:00:00,46.47,46.95,46.47,46.87,278078.0,46.47,46.95,46.47,46.87,278078.0
2023-03-14 11:10:00,46.86,46.92,46.55,46.79,356004.0,46.86,46.92,46.55,46.79,356004.0
2023-03-14 11:20:00,46.8,46.93,46.53,46.57,303803.0,46.8,46.93,46.53,46.57,303803.0
2023-03-14 11:30:00,46.57,46.69,46.3,46.68,272468.0,46.57,46.69,46.3,46.68,272468.0
2023-03-14 11:40:00,46.68,46.8,46.49,46.67,213701.0,46.68,46.8,46.49,46.67,213701.0
2023-03-14 11:50:00,46.66,46.7,46.53,46.64,151048.0,46.66,46.7,46.53,46.64,151048.0
2023-03-14 12:00:00,46.62,46.67,46.28,46.53,252404.0,46.62,46.67,46.28,46.53,252404.0
2023-03-14 12:10:00,46.54,46.83,46.49,46.75,213838.0,46.54,46.83,46.49,46.75,213838.0
2023-03-14 12:20:00,46.74,46.89,46.63,46.84,182144.0,46.74,46.89,46.63,46.84,182144.0
2023-03-14 12:30:00,46.84,47.33,46.84,47.26,407337.0,46.84,47.33,46.84,47.26,407337.0
2023-03-14 12:40:00,47.27,47.27,46.73,46.88,267073.0,47.27,47.27,46.73,46.88,267073.0
2023-03-14 12:50:00,46.89,46.95,46.68,46.8,222204.0,46.89,46.95,46.68,46.8,222204.0
2023-03-14 13:00:00,46.8,46.96,46.79,46.94,253033.0,46.8,46.96,46.79,46.94,253033.0
2023-03-14 13:10:00,46.94,46.98,46.53,46.54,395559.0,46.94,46.98,46.53,46.54,395559.0
2023-03-14 13:20:00,46.53,46.65,46.35,46.58,308731.0,46.53,46.65,46.35,46.58,308731.0
2023-03-14 13:30:00,46.57,46.67,46.4,46.67,211998.0,46.57,46.67,46.4,46.67,211998.0
2023-03-14 13:40:00,46.66,46.78,46.42,46.58,176464.0,46.66,46.78,46.42,46.58,176464.0
2023-03-14 13:50:00,46.58,46.59,46.34,46.45,197008.0,46.58,46.59,46.34,46.45,197008.0
2023-03-14 14:00:00,46.45,46.52,46.08,46.15,270163.0,46.45,46.52,46.08,46.15,270163.0
2023-03-14 14:10:00,46.13,46.28,45.99,46.15,279777.0,46.13,46.28,45.99,46.15,279777.0
2023-03-14 14:20:00,46.14,46.18,45.9,45.92,196213.0,46.14,46.18,45.9,45.92,196213.0
2023-03-14 14:30:00,45.93,46.11,45.89,46.02,296892.0,45.93,46.11,45.89,46.02,296892.0
2023-03-14 14:40:00,46.03,46.07,45.82,45.87,229856.0,46.03,46.07,45.82,45.87,229856.0
2023-03-14 14:50:00,45.86,45.97,45.7,45.74,210905.0,45.86,45.97,45.7,45.74,210905.0
2023-03-14 15:00:00,45.74,45.81,45.63,45.69,265027.0,45.74,45.81,45.63,45.69,265027.0
2023-03-14 15:10:00,45.68,45.68,45.36,45.53,346619.0,45.68,45.68,45.36,45.53,346619.0
2023-03-14 15:20:00,45.53,45.64,45.39,45.64,225410.0,45.53,45.64,45.39,45.64,225410.0
2023-03-14 15:30:00,45.64,45.78,45.54,45.61,494274.0,45.64,45.78,45.54,45.61,494274.0
2023-03-14 15:40:00,45.61,45.86,45.6,45.84,421675.0,45.61,45.86,45.6,45.84,421675.0
2023-03-14 15:50:00,45.83,46.29,45.83,46.22,1303732.0,45.83,46.29,45.83,46.22,1303732.0
2023-03-15 09:30:00,44.76,44.86,44.22,44.6,601562.0,44.76,44.86,44.22,44.6,601562.0
2023-03-15 09:40:00,44.61,45.06,44.31,44.64,364836.0,44.61,45.06,44.31,44.64,364836.0
2023-03-15 09:50:00,44.65,44.74,44.04,44.1,360832.0,44.65,44.74,44.04,44.1,360832.0
2023-03-15 10:00:00,44.11,44.28,43.97,44.04,535134.0,44.11,44.28,43.97,44.04,535134.0
2023-03-15 10:10:00,44.05,44.19,43.71,44.1,497128.0,44.05,44.19,43.71,44.1,497128.0
2023-03-15 10:20:00,44.09,44.43,44.09,44.26,333457.0,44.09,44.43,44.09,44.26,333457.0
2023-03-15 10:30:00,44.21,44.28,43.57,43.69,322136.0,44.21,44.28,43.57,43.69,322136.0
2023-03-15 10:40:00,43.71,43.79,43.43,43.47,310618.0,43.71,43.79,43.43,43.47,310618.0
2023-03-15 10:50:00,43.47,43.6,43.42,43.51,199720.0,43.47,43.6,43.42,43.51,199720.0
2023-03-15 11:00:00,43.51,43.67,43.37,43.38,251542.0,43.51,43.67,43.37,43.38,251542.0
2023-03-15 11:10:00,43.39,43.84,43.35,43.81,293185.0,43.39,43.84,43.35,43.81,293185.0
2023-03-15 11:20:00,43.81,43.85,43.51,43.52,324354.0,43.81,43.85,43.51,43.52,324354.0
2023-03-15 11:30:00,43.51,43.72,43.45,43.63,244675.0,43.51,43.72,43.45,43.63,244675.0
2023-03-15 11:40:00,43.63,43.97,43.55,43.95,251362.0,43.63,43.97,43.55,43.95,251362.0
2023-03-15 11:50:00,43.95,43.96,43.19,43.19,374808.0,43.95,43.96,43.19,43.19,374808.0
2023-03-15 12:00:00,43.19,43.32,42.82,42.83,478665.0,43.19,43.32,42.82,42.83,478665.0
2023-03-15 12:10:00,42.83,42.93,42.67,42.71,258738.0,42.83,42.93,42.67,42.71,258738.0
2023-03-15 12:20:00,42.71,42.94,42.68,42.86,222715.0,42.71,42.94,42.68,42.86,222715.0
2023-03-15 12:30:00,42.86,42.99,42.54,42.55,244361.0,42.86,42.99,42.54,42.55,244361.0
2023-03-15 12:40:00,42.55,42.76,42.47,42.75,238851.0,42.55,42.76,42.47,42.75,238851.0
2023-03-15 12:50:00,42.75,42.76,42.41,42.55,267848.0,42.75,42.76,42.41,42.55,267848.0
2023-03-15 13:00:00,42.55,42.74,42.34,42.7,231525.0,42.55,42.74,42.34,42.7,231525.0
2023-03-15 13:10:00,42.7,42.79,42.62,42.71,194768.0,42.7,42.79,42.62,42.71,194768.0
2023-03-15 13:20:00,42.7,42.8,42.56,42.72,239201.0,42.7,42.8,42.56,42.72,239201.0
2023-03-15 13:30:00,42.73,42.76,42.48,42.65,322492.0,42.73,42.76,42.48,42.65,322492.0
2023-03-15 13:40:00,42.64,42.85,42.58,42.84,124090.0,42.64,42.85,42.58,42.84,124090.0
2023-03-15 13:50:00,42.83,43.24,42.83,43.24,230530.0,42.83,43.24,42.83,43.24,230530.0
2023-03-15 14:00:00,43.24,43.3,43.11,43.19,150120.0,43.24,43.3,43.11,43.19,150120.0
2023-03-15 14:10:00,43.21,43.27,43.02,43.15,121560.0,43.21,43.27,43.02,43.15,121560.0
2023-03-15 14:20:00,43.14,43.67,43.12,43.55,170298.0,43.14,43.67,43.12,43.55,170298.0
2023-03-15 14:30:00,43.56,43.66,43.37,43.48,330367.0,43.56,43.66,43.37,43.48,330367.0
2023-03-15 14:40:00,43.48,43.6,43.39,43.4,184707.0,43.48,43.6,43.39,43.4,184707.0
2023-03-15 14:50:00,43.38,43.48,43.26,43.32,192737.0,43.38,43.48,43.26,43.32,192737.0
2023-03-15 15:00:00,43.32,43.39,43.08,43.09,245312.0,43.32,43.39,43.08,43.09,245312.0
2023-03-15 15:10:00,43.08,43.21,43.02,43.08,311672.0,43.08,43.21,43.02,43.08,311672.0
2023-03-15 15:20:00,43.06,43.26,42.89,43.24,501359.0,43.06,43.26,42.89,43.24,501359.0
2023-03-15 15:30:00,43.25,43.48,43.22,43.31,495517.0,43.25,43.48,43.22,43.31,495517.0
2023-03-15 15:40:00,43.32,43.49,43.18,43.21,531234.0,43.32,43.49,43.18,43.21,531234.0
2023-03-15 15:50:00,43.2,43.25,42.93,43.15,1122140.0,43.2,43.25,42.93,43.15,1122140.0
2023-03-16 09:30:00,42.65,42.97,42.33,42.96,473302.0,42.65,42.97,42.33,42.96,473302.0
2023-03-16 09:40:00,42.99,43.04,42.58,42.62,226018.0,42.99,43.04,42.58,42.62,226018.0
2023-03-16 09:50:00,42.63,43.12,42.43,43.0,322983.0,42.63,43.12,42.43,43.0,322983.0
2023-03-16 10:00:00,43.0,43.02,42.26,42.29,353235.0,43.0,43.02,42.26,42.29,353235.0
2023-03-16 10:10:00,42.29,42.53,42.17,42.24,330897.0,42.29,42.53,42.17,42.24,330897.0
2023-03-16 10:20:00,42.24,42.46,42.2,42.42,204967.0,42.24,42.46,42.2,42.42,204967.0
2023-03-16 10:30:00,42.42,42.65,42.38,42.59,238785.0,42.42,42.65,42.38,42.59,238785.0
2023-03-16 10:40:00,42.61,42.99,42.55,42.91,200023.0,42.61,42.99,42.55,42.91,200023.0
2023-03-16 10:50:00,42.91,43.22,42.91,43.13,353480.0,42.91,43.22,42.91,43.13,353480.0
2023-03-16 11:00:00,43.14,43.27,43.01,43.05,186773.0,43.14,43.27,43.01,43.05,186773.0
2023-03-16 11:10:00,43.04,43.2,42.88,43.07,194216.0,43.04,43.2,42.88,43.07,194216.0
2023-03-16 11:20:00,43.08,43.31,43.05,43.28,239875.0,43.08,43.31,43.05,43.28,239875.0
2023-03-16 11:30:00,43.28,43.48,43.2,43.47,223119.0,43.28,43.48,43.2,43.47,223119.0
2023-03-16 11:40:00,43.47,43.78,43.46,43.67,227135.0,43.47,43.78,43.46,43.67,227135.0
2023-03-16 11:50:00,43.64,43.71,43.44,43.48,213711.0,43.64,43.71,43.44,43.48,213711.0
2023-03-16 12:00:00,43.49,43.49,43.22,43.27,183584.0,43.49,43.49,43.22,43.27,183584.0
2023-03-16 12:10:00,43.26,43.57,43.15,43.5,171046.0,43.26,43.57,43.15,43.5,171046.0
2023-03-16 12:20:00,43.5,43.57,43.34,43.56,105658.0,43.5,43.57,43.34,43.56,105658.0
2023-03-16 12:30:00,43.56,43.57,43.29,43.36,105989.0,43.56,43.57,43.29,43.36,105989.0
2023-03-16 12:40:00,43.35,43.51,43.34,43.49,124308.0,43.35,43.51,43.34,43.49,124308.0
2023-03-16 12:50:00,43.49,43.71,43.48,43.62,198549.0,43.49,43.71,43.48,43.62,198549.0
2023-03-16 13:00:00,43.61,43.72,43.56,43.63,149872.0,43.61,43.72,43.56,43.63,149872.0
2023-03-16 13:10:00,43.63,43.65,43.52,43.57,133105.0,43.63,43.65,43.52,43.57,133105.0
2023-03-16 13:20:00,43.56,43.72,43.48,43.72,155111.0,43.56,43.72,43.48,43.72,155111.0
2023-03-16 13:30:00,43.73,43.8,43.53,43.6,155021.0,43.73,43.8,43.53,43.6,155021.0
2023-03-16 13:40:00,43.6,43.68,43.56,43.59,79372.0,43.6,43.68,43.56,43.59,79372.0
2023-03-16 13:50:00,43.59,43.73,43.5,43.62,174364.0,43.59,43.73,43.5,43.62,174364.0
2023-03-16 14:00:00,43.61,43.69,43.29,43.39,169599.0,43.61,43.69,43.29,43.39,169599.0
2023-03-16 14:10:00,43.39,43.49,43.37,43.43,126622.0,43.39,43.49,43.37,43.43,126622.0
2023-03-16 14:20:00,43.43,43.53,43.4,43.53,100061.0,43.43,43.53,43.4,43.53,100061.0
2023-03-16 14:30:00,43.52,43.64,43.5,43.55,134243.0,43.52,43.64,43.5,43.55,134243.0
2023-03-16 14:40:00,43.56,43.63,43.47,43.48,76300.0,43.56,43.63,43.47,43.48,76300.0
2023-03-16 14:50:00,43.47,43.6,43.4,43.59,148692.0,43.47,43.6,43.4,43.59,148692.0
2023-03-16 15:00:00,43.6,43.61,43.41,43.5,128490.0,43.6,43.61,43.41,43.5,128490.0
2023-03-16 15:10:00,43.5,43.62,43.48,43.57,123535.0,43.5,43.62,43.48,43.57,123535.0
2023-03-16 15:20:00,43.58,43.76,43.57,43.76,205575.0,43.58,43.76,43.57,43.76,205575.0
2023-03-16 15:30:00,43.76,43.77,43.52,43.66,228542.0,43.76,43.77,43.52,43.66,228542.0
2023-03-16 15:40:00,43.66,43.76,43.58,43.73,355064.0,43.66,43.76,43.58,43.73,355064.0
2023-03-16 15:50:00,43.73,43.79,43.5,43.59,526833.0,43.73,43.79,43.5,43.59,526833.0
2023-03-17 09:30:00,43.34,43.52,42.89,43.25,759097.0,43.34,43.52,42.89,43.25,759097.0
2023-03-17 09:40:00,43.21,43.36,43.01,43.19,212011.0,43.21,43.36,43.01,43.19,212011.0
2023-03-17 09:50:00,43.2,43.61,43.02,43.59,135930.0,43.2,43.61,43.02,43.59,135930.0
2023-03-17 10:00:00,43.6,43.87,43.54,43.59,219259.0,43.6,43.87,43.54,43.59,219259.0
2023-03-17 10:10:00,43.6,43.64,43.25,43.27,159492.0,43.6,43.64,43.25,43.27,159492.0
2023-03-17 10:20:00,43.28,43.29,42.95,43.07,172276.0,43.28,43.29,42.95,43.07,172276.0
2023-03-17 10:30:00,43.08,43.11,42.82,42.92,170025.0,43.08,43.11,42.82,42.92,170025.0
2023-03-17 10:40:00,42.93,42.97,42.69,42.95,145310.0,42.93,42.97,42.69,42.95,145310.0
2023-03-17 10:50:00,42.95,42.97,42.72,42.79,154346.0,42.95,42.97,42.72,42.79,154346.0
2023-03-17 11:00:00,42.79,42.95,42.7,42.91,113154.0,42.79,42.95,42.7,42.91,113154.0
2023-03-17 11:10:00,42.91,43.09,42.89,43.08,158454.0,42.91,43.09,42.89,43.08,158454.0
2023-03-17 11:20:00,43.08,43.32,42.79,42.87,246831.0,43.08,43.32,42.79,42.87,246831.0
2023-03-17 11:30:00,42.86,43.02,42.77,42.78,100097.0,42.86,43.02,42.77,42.78,100097.0
2023-03-17 11:40:00,42.79,42.87,42.63,42.84,105319.0,42.79,42.87,42.63,42.84,105319.0
2023-03-17 11:50:00,42.83,42.84,42.66,42.76,92184.0,42.83,42.84,42.66,42.76,92184.0
2023-03-17 12:00:00,42.76,42.81,42.64,42.81,90398.0,42.76,42.81,42.64,42.81,90398.0
2023-03-17 12:10:00,42.82,42.84,42.62,42.66,95741.0,42.82,42.84,42.62,42.66,95741.0
2023-03-17 12:20:00,42.64,42.79,42.54,42.77,85765.0,42.64,42.79,42.54,42.77,85765.0
2023-03-17 12:30:00,42.77,42.83,42.56,42.58,142486.0,42.77,42.83,42.56,42.58,142486.0
2023-03-17 12:40:00,42.59,42.68,42.46,42.47,198201.0,42.59,42.68,42.46,42.47,198201.0
2023-03-17 12:50:00,42.47,42.55,42.4,42.54,72167.0,42.47,42.55,42.4,42.54,72167.0
2023-03-17 13:00:00,42.52,42.75,42.5,42.75,72868.0,42.52,42.75,42.5,42.75,72868.0
2023-03-17 13:10:00,42.75,42.81,42.68,42.72,71974.0,42.75,42.81,42.68,42.72,71974.0
2023-03-17 13:20:00,42.72,42.84,42.68,42.78,55971.0,42.72,42.84,42.68,42.78,55971.0
2023-03-17 13:30:00,42.77,42.87,42.69,42.76,143225.0,42.77,42.87,42.69,42.76,143225.0
2023-03-17 13:40:00,42.74,42.75,42.62,42.68,68959.0,42.74,42.75,42.62,42.68,68959.0
2023-03-17 13:50:00,42.67,42.71,42.6,42.68,64423.0,42.67,42.71,42.6,42.68,64423.0
2023-03-17 14:00:00,42.68,42.75,42.58,42.65,70725.0,42.68,42.75,42.58,42.65,70725.0
2023-03-17 14:10:00,42.64,42.67,42.57,42.6,37466.0,42.64,42.67,42.57,42.6,37466.0
2023-03-17 14:20:00,42.6,42.94,42.57,42.91,170011.0,42.6,42.94,42.57,42.91,170011.0
2023-03-17 14:30:00,42.9,43.02,42.89,43.02,146047.0,42.9,43.02,42.89,43.02,146047.0
2023-03-17 14:40:00,43.0,43.06,42.94,43.02,85886.0,43.0,43.06,42.94,43.02,85886.0
2023-03-17 14:50:00,43.02,43.17,42.95,43.16,158633.0,43.02,43.17,42.95,43.16,158633.0
2023-03-17 15:00:00,43.17,43.18,42.94,42.95,157861.0,43.17,43.18,42.94,42.95,157861.0
2023-03-17 15:10:00,42.95,43.08,42.92,43.06,149989.0,42.95,43.08,42.92,43.06,149989.0
2023-03-17 15:20:00,43.05,43.17,43.0,43.14,128688.0,43.05,43.17,43.0,43.14,128688.0
2023-03-17 15:30:00,43.15,43.15,42.94,43.04,174525.0,43.15,43.15,42.94,43.04,174525.0
2023-03-17 15:40:00,43.03,43.17,43.01,43.11,292578.0,43.03,43.17,43.01,43.11,292578.0
2023-03-17 15:50:00,43.11,43.18,43.02,43.04,564736.0,43.11,43.18,43.02,43.04,564736.0
2023-03-20 09:30:00,43.29,43.38,42.8,42.89,268254.0,43.29,43.38,42.8,42.89,268254.0
2023-03-20 09:40:00,42.89,43.35,42.86,43.35,247924.0,42.89,43.35,42.86,43.35,247924.0
2023-03-20 09:50:00,43.38,43.48,43.16,43.32,322546.0,43.38,43.48,43.16,43.32,322546.0
2023-03-20 10:00:00,43.31,43.48,43.14,43.19,132773.0,43.31,43.48,43.14,43.19,132773.0
2023-03-20 10:10:00,43.18,43.45,43.17,43.3,154519.0,43.18,43.45,43.17,43.3,154519.0
2023-03-20 10:20:00,43.31,43.59,43.27,43.57,83846.0,43.31,43.59,43.27,43.57,83846.0
2023-03-20 10:30:00,43.55,43.62,43.44,43.49,94683.0,43.55,43.62,43.44,43.49,94683.0
2023-03-20 10:40:00,43.48,43.51,43.23,43.46,120587.0,43.48,43.51,43.23,43.46,120587.0
2023-03-20 10:50:00,43.45,43.6,43.42,43.53,99584.0,43.45,43.6,43.42,43.53,99584.0
2023-03-20 11:00:00,43.52,43.68,43.52,43.58,118100.0,43.52,43.68,43.52,43.58,118100.0
2023-03-20 11:10:00,43.57,43.6,43.36,43.49,108898.0,43.57,43.6,43.36,43.49,108898.0
2023-03-20 11:20:00,43.51,43.52,43.41,43.49,62196.0,43.51,43.52,43.41,43.49,62196.0
2023-03-20 11:30:00,43.5,43.54,43.39,43.43,70721.0,43.5,43.54,43.39,43.43,70721.0
2023-03-20 11:40:00,43.43,43.63,43.33,43.63,164718.0,43.43,43.63,43.33,43.63,164718.0
2023-03-20 11:50:00,43.64,43.65,43.29,43.29,95305.0,43.64,43.65,43.29,43.29,95305.0
2023-03-20 12:00:00,43.3,43.32,42.99,43.03,136003.0,43.3,43.32,42.99,43.03,136003.0
2023-03-20 12:10:00,43.03,43.08,42.87,42.97,157853.0,43.03,43.08,42.87,42.97,157853.0
2023-03-20 12:20:00,42.98,43.12,42.97,43.12,91282.0,42.98,43.12,42.97,43.12,91282.0
2023-03-20 12:30:00,43.12,43.15,43.06,43.13,81318.0,43.12,43.15,43.06,43.13,81318.0
2023-03-20 12:40:00,43.12,43.13,43.0,43.09,50101.0,43.12,43.13,43.0,43.09,50101.0
2023-03-20 12:50:00,43.1,43.24,43.1,43.21,56010.0,43.1,43.24,43.1,43.21,56010.0
2023-03-20 13:00:00,43.21,43.3,43.17,43.21,61922.0,43.21,43.3,43.17,43.21,61922.0
2023-03-20 13:10:00,43.22,43.29,43.19,43.23,52214.0,43.22,43.29,43.19,43.23,52214.0
2023-03-20 13:20:00,43.23,43.24,43.17,43.18,50305.0,43.23,43.24,43.17,43.18,50305.0
2023-03-20 13:30:00,43.19,43.24,43.1,43.16,51846.0,43.19,43.24,43.1,43.16,51846.0
2023-03-20 13:40:00,43.16,43.16,43.02,43.11,46359.0,43.16,43.16,43.02,43.11,46359.0
2023-03-20 13:50:00,43.11,43.12,43.02,43.07,52455.0,43.11,43.12,43.02,43.07,52455.0
2023-03-20 14:00:00,43.07,43.09,42.99,43.07,89672.0,43.07,43.09,42.99,43.07,89672.0
2023-03-20 14:10:00,43.08,43.27,43.08,43.27,139044.0,43.08,43.27,43.08,43.27,139044.0
2023-03-20 14:20:00,43.27,43.3,43.11,43.2,107573.0,43.27,43.3,43.11,43.2,107573.0
2023-03-20 14:30:00,43.19,43.21,43.03,43.03,141495.0,43.19,43.21,43.03,43.03,141495.0
2023-03-20 14:40:00,43.04,43.1,43.02,43.09,45892.0,43.04,43.1,43.02,43.09,45892.0
2023-03-20 14:50:00,43.09,43.18,43.07,43.12,61179.0,43.09,43.18,43.07,43.12,61179.0
2023-03-20 15:00:00,43.11,43.13,43.0,43.01,50817.0,43.11,43.13,43.0,43.01,50817.0
2023-03-20 15:10:00,43.02,43.11,42.94,43.1,80264.0,43.02,43.11,42.94,43.1,80264.0
2023-03-20 15:20:00,43.09,43.11,42.99,43.06,78474.0,43.09,43.11,42.99,43.06,78474.0
2023-03-20 15:30:00,43.05,43.17,43.04,43.09,199367.0,43.05,43.17,43.04,43.09,199367.0
2023-03-20 15:40:00,43.09,43.12,42.97,43.1,201910.0,43.09,43.12,42.97,43.1,201910.0
2023-03-20 15:50:00,43.11,43.22,43.05,43.09,580541.0,43.11,43.22,43.05,43.09,580541.0
2023-03-21 09:30:00,44.04,44.68,44.02,44.47,564289.0,44.04,44.68,44.02,44.47,564289.0
2023-03-21 09:40:00,44.48,44.9,44.43,44.68,344325.0,44.48,44.9,44.43,44.68,344325.0
2023-03-21 09:50:00,44.67,44.96,44.64,44.72,219556.0,44.67,44.96,44.64,44.72,219556.0
2023-03-21 10:00:00,44.73,44.8,44.47,44.64,217773.0,44.73,44.8,44.47,44.64,217773.0
2023-03-21 10:10:00,44.64,44.84,44.38,44.39,146273.0,44.64,44.84,44.38,44.39,146273.0
2023-03-21 10:20:00,44.39,44.46,44.15,44.38,135073.0,44.39,44.46,44.15,44.38,135073.0
2023-03-21 10:30:00,44.37,44.43,44.14,44.3,134872.0,44.37,44.43,44.14,44.3,134872.0
2023-03-21 10:40:00,44.3,44.4,44.25,44.27,80329.0,44.3,44.4,44.25,44.27,80329.0
2023-03-21 10:50:00,44.28,44.32,44.1,44.14,172459.0,44.28,44.32,44.1,44.14,172459.0
2023-03-21 11:00:00,44.15,44.28,44.11,44.28,59226.0,44.15,44.28,44.11,44.28,59226.0
2023-03-21 11:10:00,44.27,44.52,44.26,44.41,93590.0,44.27,44.52,44.26,44.41,93590.0
2023-03-21 11:20:00,44.42,44.49,44.39,44.45,71358.0,44.42,44.49,44.39,44.45,71358.0
2023-03-21 11:30:00,44.46,44.59,44.45,44.48,70343.0,44.46,44.59,44.45,44.48,70343.0
2023-03-21 11:40:00,44.47,44.48,44.22,44.26,90205.0,44.47,44.48,44.22,44.26,90205.0
2023-03-21 11:50:00,44.26,44.29,44.21,44.24,78476.0,44.26,44.29,44.21,44.24,78476.0
2023-03-21 12:00:00,44.23,44.38,44.21,44.29,78676.0,44.23,44.38,44.21,44.29,78676.0
2023-03-21 12:10:00,44.29,44.35,44.26,44.29,38012.0,44.29,44.35,44.26,44.29,38012.0
2023-03-21 12:20:00,44.29,44.46,44.28,44.36,81380.0,44.29,44.46,44.28,44.36,81380.0
2023-03-21 12:30:00,44.37,44.48,44.36,44.44,80192.0,44.37,44.48,44.36,44.44,80192.0
2023-03-21 12:40:00,44.43,44.54,44.41,44.47,63917.0,44.43,44.54,44.41,44.47,63917.0
2023-03-21 12:50:00,44.47,44.53,44.41,44.47,68188.0,44.47,44.53,44.41,44.47,68188.0
2023-03-21 13:00:00,44.49,44.6,44.44,44.54,60076.0,44.49,44.6,44.44,44.54,60076.0
2023-03-21 13:10:00,44.54,44.64,44.53,44.63,57418.0,44.54,44.64,44.53,44.63,57418.0
2023-03-21 13:20:00,44.62,44.66,44.55,44.65,58377.0,44.62,44.66,44.55,44.65,58377.0
2023-03-21 13:30:00,44.65,44.73,44.6,44.7,57437.0,44.65,44.73,44.6,44.7,57437.0
2023-03-21 13:40:00,44.69,44.69,44.6,44.62,59555.0,44.69,44.69,44.6,44.62,59555.0
2023-03-21 13:50:00,44.62,44.65,44.37,44.39,85791.0,44.62,44.65,44.37,44.39,85791.0
2023-03-21 14:00:00,44.39,44.41,44.32,44.35,98684.0,44.39,44.41,44.32,44.35,98684.0
2023-03-21 14:10:00,44.36,44.38,44.24,44.25,68108.0,44.36,44.38,44.24,44.25,68108.0
2023-03-21 14:20:00,44.25,44.37,44.24,44.25,77490.0,44.25,44.37,44.24,44.25,77490.0
2023-03-21 14:30:00,44.26,44.36,44.24,44.27,85552.0,44.26,44.36,44.24,44.27,85552.0
2023-03-21 14:40:00,44.27,44.35,44.24,44.34,68433.0,44.27,44.35,44.24,44.34,68433.0
2023-03-21 14:50:00,44.35,44.35,44.23,44.25,77564.0,44.35,44.35,44.23,44.25,77564.0
2023-03-21 15:00:00,44.24,44.29,44.21,44.26,42429.0,44.24,44.29,44.21,44.26,42429.0
2023-03-21 15:10:00,44.26,44.28,44.22,44.23,50737.0,44.26,44.28,44.22,44.23,50737.0
2023-03-21 15:20:00,44.23,44.24,44.12,44.19,104085.0,44.23,44.24,44.12,44.19,104085.0
2023-03-21 15:30:00,44.2,44.29,44.14,44.28,119152.0,44.2,44.29,44.14,44.28,119152.0
2023-03-21 15:40:00,44.29,44.43,44.26,44.41,156346.0,44.29,44.43,44.26,44.41,156346.0
2023-03-21 15:50:00,44.41,44.41,44.21,44.26,489115.0,44.41,44.41,44.21,44.26,489115.0
2023-03-22 09:30:00,44.14,44.32,43.93,44.09,221045.0,44.14,44.32,43.93,44.09,221045.0
2023-03-22 09:40:00,44.11,44.16,43.89,44.04,123452.0,44.11,44.16,43.89,44.04,123452.0
2023-03-22 09:50:00,44.05,44.13,43.92,44.06,75058.0,44.05,44.13,43.92,44.06,75058.0
2023-03-22 10:00:00,44.05,44.1,43.91,44.1,70398.0,44.05,44.1,43.91,44.1,70398.0
2023-03-22 10:10:00,44.09,44.12,43.87,43.93,69897.0,44.09,44.12,43.87,43.93,69897.0
2023-03-22 10:20:00,43.93,43.98,43.83,43.9,82219.0,43.93,43.98,43.83,43.9,82219.0
2023-03-22 10:30:00,43.88,43.94,43.73,43.81,118223.0,43.88,43.94,43.73,43.81,118223.0
2023-03-22 10:40:00,43.82,43.86,43.77,43.79,87180.0,43.82,43.86,43.77,43.79,87180.0
2023-03-22 10:50:00,43.78,43.79,43.65,43.67,74837.0,43.78,43.79,43.65,43.67,74837.0
2023-03-22 11:00:00,43.66,43.72,43.62,43.65,85378.0,43.66,43.72,43.62,43.65,85378.0
2023-03-22 11:10:00,43.66,43.71,43.57,43.7,94651.0,43.66,43.71,43.57,43.7,94651.0
2023-03-22 11:20:00,43.7,43.8,43.67,43.71,88444.0,43.7,43.8,43.67,43.71,88444.0
2023-03-22 11:30:00,43.71,43.81,43.67,43.75,69522.0,43.71,43.81,43.67,43.75,69522.0
2023-03-22 11:40:00,43.75,43.76,43.57,43.62,69715.0,43.75,43.76,43.57,43.62,69715.0
2023-03-22 11:50:00,43.62,43.73,43.61,43.69,69200.0,43.62,43.73,43.61,43.69,69200.0
2023-03-22 12:00:00,43.69,43.7,43.63,43.68,52664.0,43.69,43.7,43.63,43.68,52664.0
2023-03-22 12:10:00,43.68,43.68,43.42,43.49,93479.0,43.68,43.68,43.42,43.49,93479.0
2023-03-22 12:20:00,43.49,43.6,43.47,43.53,141198.0,43.49,43.6,43.47,43.53,141198.0
2023-03-22 12:30:00,43.52,43.62,43.52,43.59,40804.0,43.52,43.62,43.52,43.59,40804.0
2023-03-22 12:40:00,43.59,43.67,43.44,43.66,128850.0,43.59,43.67,43.44,43.66,128850.0
2023-03-22 12:50:00,43.66,43.73,43.64,43.68,64900.0,43.66,43.73,43.64,43.68,64900.0
2023-03-22 13:00:00,43.69,43.72,43.55,43.72,69431.0,43.69,43.72,43.55,43.72,69431.0
2023-03-22 13:10:00,43.71,43.82,43.69,43.77,98931.0,43.71,43.82,43.69,43.77,98931.0
2023-03-22 13:20:00,43.76,43.76,43.63,43.64,67653.0,43.76,43.76,43.63,43.64,67653.0
2023-03-22 13:30:00,43.65,43.68,43.55,43.57,60246.0,43.65,43.68,43.55,43.57,60246.0
2023-03-22 13:40:00,43.56,43.58,43.48,43.55,74506.0,43.56,43.58,43.48,43.55,74506.0
2023-03-22 13:50:00,43.55,43.58,43.52,43.57,49827.0,43.55,43.58,43.52,43.57,49827.0
2023-03-22 14:00:00,43.57,44.0,43.54,43.79,236806.0,43.57,44.0,43.54,43.79,236806.0
2023-03-22 14:10:00,43.82,43.89,43.63,43.86,132649.0,43.82,43.89,43.63,43.86,132649.0
2023-03-22 14:20:00,43.85,43.87,43.68,43.85,79662.0,43.85,43.87,43.68,43.85,79662.0
2023-03-22 14:30:00,43.85,44.0,43.54,43.81,242955.0,43.85,44.0,43.54,43.81,242955.0
2023-03-22 14:40:00,43.82,44.23,43.82,44.15,186988.0,43.82,44.23,43.82,44.15,186988.0
2023-03-22 14:50:00,44.16,44.23,43.8,43.82,153727.0,44.16,44.23,43.8,43.82,153727.0
2023-03-22 15:00:00,43.8,43.88,43.39,43.47,230034.0,43.8,43.88,43.39,43.47,230034.0
2023-03-22 15:10:00,43.5,43.54,43.33,43.48,239590.0,43.5,43.54,43.33,43.48,239590.0
2023-03-22 15:20:00,43.47,43.7,43.44,43.68,210710.0,43.47,43.7,43.44,43.68,210710.0
2023-03-22 15:30:00,43.67,43.71,43.3,43.38,180751.0,43.67,43.71,43.3,43.38,180751.0
2023-03-22 15:40:00,43.39,43.48,43.16,43.23,218693.0,43.39,43.48,43.16,43.23,218693.0
2023-03-22 15:50:00,43.22,43.22,42.78,42.78,798046.0,43.22,43.22,42.78,42.78,798046.0
2023-03-23 09:30:00,43.07,43.26,43.01,43.15,218913.0,43.07,43.26,43.01,43.15,218913.0
2023-03-23 09:40:00,43.15,43.34,42.96,43.25,211239.0,43.15,43.34,42.96,43.25,211239.0
2023-03-23 09:50:00,43.25,43.33,42.82,43.1,196637.0,43.25,43.33,42.82,43.1,196637.0
2023-03-23 10:00:00,43.1,43.16,42.92,43.11,209198.0,43.1,43.16,42.92,43.11,209198.0
2023-03-23 10:10:00,43.1,43.11,42.78,42.99,123923.0,43.1,43.11,42.78,42.99,123923.0
2023-03-23 10:20:00,42.98,43.02,42.81,42.93,113065.0,42.98,43.02,42.81,42.93,113065.0
2023-03-23 10:30:00,42.95,43.05,42.85,43.01,126690.0,42.95,43.05,42.85,43.01,126690.0
2023-03-23 10:40:00,43.0,43.16,42.95,43.11,94362.0,43.0,43.16,42.95,43.11,94362.0
2023-03-23 10:50:00,43.12,43.28,43.08,43.25,165309.0,43.12,43.28,43.08,43.25,165309.0
2023-03-23 11:00:00,43.25,43.5,43.25,43.41,150009.0,43.25,43.5,43.25,43.41,150009.0
2023-03-23 11:10:00,43.41,43.42,43.26,43.28,91369.0,43.41,43.42,43.26,43.28,91369.0
2023-03-23 11:20:00,43.31,43.4,43.22,43.33,110272.0,43.31,43.4,43.22,43.33,110272.0
2023-03-23 11:30:00,43.33,43.38,43.25,43.28,88937.0,43.33,43.38,43.25,43.28,88937.0
2023-03-23 11:40:00,43.27,43.31,43.11,43.13,80222.0,43.27,43.31,43.11,43.13,80222.0
2023-03-23 11:50:00,43.12,43.21,42.97,43.0,68591.0,43.12,43.21,42.97,43.0,68591.0
2023-03-23 12:00:00,42.99,43.07,42.95,43.03,85907.0,42.99,43.07,42.95,43.03,85907.0
2023-03-23 12:10:00,43.03,43.03,42.73,42.77,132617.0,43.03,43.03,42.73,42.77,132617.0
2023-03-23 12:20:00,42.76,42.8,42.58,42.62,184837.0,42.76,42.8,42.58,42.62,184837.0
2023-03-23 12:30:00,42.63,42.75,42.36,42.39,220194.0,42.63,42.75,42.36,42.39,220194.0
2023-03-23 12:40:00,42.39,42.46,42.34,42.45,175653.0,42.39,42.46,42.34,42.45,175653.0
2023-03-23 12:50:00,42.45,42.46,42.23,42.32,225874.0,42.45,42.46,42.23,42.32,225874.0
2023-03-23 13:00:00,42.32,42.45,42.24,42.34,125045.0,42.32,42.45,42.24,42.34,125045.0
2023-03-23 13:10:00,42.35,42.36,42.08,42.15,227554.0,42.35,42.36,42.08,42.15,227554.0
2023-03-23 13:20:00,42.15,42.2,41.79,41.86,408320.0,42.15,42.2,41.79,41.86,408320.0
2023-03-23 13:30:00,41.85,41.92,41.59,41.73,289548.0,41.85,41.92,41.59,41.73,289548.0
2023-03-23 13:40:00,41.72,41.9,41.68,41.79,172721.0,41.72,41.9,41.68,41.79,172721.0
2023-03-23 13:50:00,41.79,41.79,41.68,41.71,87568.0,41.79,41.79,41.68,41.71,87568.0
2023-03-23 14:00:00,41.71,41.94,41.7,41.92,110803.0,41.71,41.94,41.7,41.92,110803.0
2023-03-23 14:10:00,41.93,41.93,41.75,41.75,98229.0,41.93,41.93,41.75,41.75,98229.0
2023-03-23 14:20:00,41.76,41.78,41.55,41.56,111327.0,41.76,41.78,41.55,41.56,111327.0
2023-03-23 14:30:00,41.56,41.63,41.38,41.38,257125.0,41.56,41.63,41.38,41.38,257125.0
2023-03-23 14:40:00,41.4,41.43,41.22,41.3,154532.0,41.4,41.43,41.22,41.3,154532.0
2023-03-23 14:50:00,41.29,41.48,41.25,41.47,265691.0,41.29,41.48,41.25,41.47,265691.0
2023-03-23 15:00:00,41.46,41.76,41.32,41.46,409558.0,41.46,41.76,41.32,41.46,409558.0
2023-03-23 15:10:00,41.46,41.51,41.27,41.33,189010.0,41.46,41.51,41.27,41.33,189010.0
2023-03-23 15:20:00,41.32,41.43,41.19,41.29,224903.0,41.32,41.43,41.19,41.29,224903.0
2023-03-23 15:30:00,41.3,41.56,41.25,41.43,392393.0,41.3,41.56,41.25,41.43,392393.0
2023-03-23 15:40:00,41.42,41.79,41.4,41.75,267591.0,41.42,41.79,41.4,41.75,267591.0
2023-03-23 15:50:00,41.75,41.95,41.63,41.65,742029.0,41.75,41.95,41.63,41.65,742029.0
2023-03-24 09:30:00,41.04,41.24,40.81,41.13,402434.0,41.04,41.24,40.81,41.13,402434.0
2023-03-24 09:40:00,41.13,41.13,40.58,40.69,533216.0,41.13,41.13,40.58,40.69,533216.0
2023-03-24 09:50:00,40.7,41.0,40.6,40.99,287215.0,40.7,41.0,40.6,40.99,287215.0
2023-03-24 10:00:00,40.99,41.15,40.65,40.7,184182.0,40.99,41.15,40.65,40.7,184182.0
2023-03-24 10:10:00,40.7,40.93,40.63,40.71,203710.0,40.7,40.93,40.63,40.71,203710.0
2023-03-24 10:20:00,40.7,40.91,40.57,40.79,179879.0,40.7,40.91,40.57,40.79,179879.0
2023-03-24 10:30:00,40.8,40.93,40.62,40.69,176828.0,40.8,40.93,40.62,40.69,176828.0
2023-03-24 10:40:00,40.68,40.68,40.43,40.51,218447.0,40.68,40.68,40.43,40.51,218447.0
2023-03-24 10:50:00,40.49,40.84,40.46,40.8,152747.0,40.49,40.84,40.46,40.8,152747.0
2023-03-24 11:00:00,40.8,40.87,40.65,40.66,111756.0,40.8,40.87,40.65,40.66,111756.0
2023-03-24 11:10:00,40.65,40.67,40.53,40.53,122903.0,40.65,40.67,40.53,40.53,122903.0
2023-03-24 11:20:00,40.54,40.61,40.46,40.53,119574.0,40.54,40.61,40.46,40.53,119574.0
2023-03-24 11:30:00,40.52,40.7,40.5,40.63,113923.0,40.52,40.7,40.5,40.63,113923.0
2023-03-24 11:40:00,40.64,40.94,40.63,40.89,99506.0,40.64,40.94,40.63,40.89,99506.0
2023-03-24 11:50:00,40.9,41.11,40.86,41.07,136983.0,40.9,41.11,40.86,41.07,136983.0
2023-03-24 12:00:00,41.07,41.14,40.77,40.81,215011.0,41.07,41.14,40.77,40.81,215011.0
2023-03-24 12:10:00,40.82,40.99,40.79,40.87,161916.0,40.82,40.99,40.79,40.87,161916.0
2023-03-24 12:20:00,40.88,40.95,40.84,40.88,71846.0,40.88,40.95,40.84,40.88,71846.0
2023-03-24 12:30:00,40.89,40.93,40.8,40.83,144174.0,40.89,40.93,40.8,40.83,144174.0
2023-03-24 12:40:00,40.82,40.94,40.73,40.93,87867.0,40.82,40.94,40.73,40.93,87867.0
2023-03-24 12:50:00,40.93,40.97,40.86,40.9,72806.0,40.93,40.97,40.86,40.9,72806.0
2023-03-24 13:00:00,40.89,40.95,40.76,40.8,80049.0,40.89,40.95,40.76,40.8,80049.0
2023-03-24 13:10:00,40.8,40.83,40.66,40.68,56552.0,40.8,40.83,40.66,40.68,56552.0
2023-03-24 13:20:00,40.68,40.83,40.65,40.75,103231.0,40.68,40.83,40.65,40.75,103231.0
2023-03-24 13:30:00,40.76,41.01,40.76,40.95,83395.0,40.76,41.01,40.76,40.95,83395.0
2023-03-24 13:40:00,40.95,40.96,40.74,40.77,74990.0,40.95,40.96,40.74,40.77,74990.0
2023-03-24 13:50:00,40.76,40.89,40.72,40.87,88727.0,40.76,40.89,40.72,40.87,88727.0
2023-03-24 14:00:00,40.87,41.02,40.87,40.9,94745.0,40.87,41.02,40.87,40.9,94745.0
2023-03-24 14:10:00,40.9,41.04,40.89,41.01,66706.0,40.9,41.04,40.89,41.01,66706.0
2023-03-24 14:20:00,41.01,41.15,41.0,41.1,136589.0,41.01,41.15,41.0,41.1,136589.0
2023-03-24 14:30:00,41.11,41.2,41.09,41.14,113297.0,41.11,41.2,41.09,41.14,113297.0
2023-03-24 14:40:00,41.13,41.21,41.1,41.18,122473.0,41.13,41.21,41.1,41.18,122473.0
2023-03-24 14:50:00,41.17,41.19,41.1,41.13,65471.0,41.17,41.19,41.1,41.13,65471.0
2023-03-24 15:00:00,41.12,41.19,41.08,41.16,93046.0,41.12,41.19,41.08,41.16,93046.0
2023-03-24 15:10:00,41.14,41.29,41.12,41.29,92004.0,41.14,41.29,41.12,41.29,92004.0
2023-03-24 15:20:00,41.28,41.39,41.27,41.37,124517.0,41.28,41.39,41.27,41.37,124517.0
2023-03-24 15:30:00,41.37,41.48,41.34,41.4,197113.0,41.37,41.48,41.34,41.4,197113.0
2023-03-24 15:40:00,41.41,41.5,41.33,41.41,186965.0,41.41,41.5,41.33,41.41,186965.0
2023-03-24 15:50:00,41.41,41.42,41.21,41.36,474609.0,41.41,41.42,41.21,41.36,474609.0
2023-03-27 09:30:00,41.93,42.23,41.5,41.51,482241.0,41.93,42.23,41.5,41.51,482241.0
2023-03-27 09:40:00,41.52,41.69,41.24,41.58,247470.0,41.52,41.69,41.24,41.58,247470.0
2023-03-27 09:50:00,41.6,41.72,41.44,41.61,209726.0,41.6,41.72,41.44,41.61,209726.0
2023-03-27 10:00:00,41.61,41.69,41.35,41.57,246254.0,41.61,41.69,41.35,41.57,246254.0
2023-03-27 10:10:00,41.58,41.67,41.47,41.54,224248.0,41.58,41.67,41.47,41.54,224248.0
2023-03-27 10:20:00,41.54,41.63,41.25,41.4,287575.0,41.54,41.63,41.25,41.4,287575.0
2023-03-27 10:30:00,41.39,41.55,41.32,41.55,223540.0,41.39,41.55,41.32,41.55,223540.0
2023-03-27 10:40:00,41.54,41.64,41.48,41.54,135281.0,41.54,41.64,41.48,41.54,135281.0
2023-03-27 10:50:00,41.55,41.58,41.33,41.35,70990.0,41.55,41.58,41.33,41.35,70990.0
2023-03-27 11:00:00,41.34,41.38,41.27,41.33,71013.0,41.34,41.38,41.27,41.33,71013.0
2023-03-27 11:10:00,41.32,41.34,41.15,41.19,97533.0,41.32,41.34,41.15,41.19,97533.0
2023-03-27 11:20:00,41.19,41.34,41.18,41.33,79667.0,41.19,41.34,41.18,41.33,79667.0
2023-03-27 11:30:00,41.32,41.54,41.3,41.53,110945.0,41.32,41.54,41.3,41.53,110945.0
2023-03-27 11:40:00,41.52,41.54,41.38,41.52,132441.0,41.52,41.54,41.38,41.52,132441.0
2023-03-27 11:50:00,41.52,41.54,41.29,41.42,103841.0,41.52,41.54,41.29,41.42,103841.0
2023-03-27 12:00:00,41.4,41.55,41.39,41.54,89234.0,41.4,41.55,41.39,41.54,89234.0
2023-03-27 12:10:00,41.54,41.68,41.51,41.66,78320.0,41.54,41.68,41.51,41.66,78320.0
2023-03-27 12:20:00,41.66,41.88,41.65,41.82,145570.0,41.66,41.88,41.65,41.82,145570.0
2023-03-27 12:30:00,41.82,41.86,41.72,41.73,47667.0,41.82,41.86,41.72,41.73,47667.0
2023-03-27 12:40:00,41.72,41.82,41.68,41.75,93507.0,41.72,41.82,41.68,41.75,93507.0
2023-03-27 12:50:00,41.76,41.8,41.73,41.76,50778.0,41.76,41.8,41.73,41.76,50778.0
2023-03-27 13:00:00,41.77,41.93,41.77,41.91,64678.0,41.77,41.93,41.77,41.91,64678.0
2023-03-27 13:10:00,41.89,41.92,41.85,41.91,42064.0,41.89,41.92,41.85,41.91,42064.0
2023-03-27 13:20:00,41.91,41.98,41.84,41.85,62777.0,41.91,41.98,41.84,41.85,62777.0
2023-03-27 13:30:00,41.86,41.87,41.79,41.86,46137.0,41.86,41.87,41.79,41.86,46137.0
2023-03-27 13:40:00,41.87,41.99,41.87,41.98,57492.0,41.87,41.99,41.87,41.98,57492.0
2023-03-27 13:50:00,41.98,42.05,41.9,41.91,74015.0,41.98,42.05,41.9,41.91,74015.0
2023-03-27 14:00:00,41.9,41.98,41.88,41.98,74147.0,41.9,41.98,41.88,41.98,74147.0
2023-03-27 14:10:00,41.98,42.02,41.96,41.98,42955.0,41.98,42.02,41.96,41.98,42955.0
2023-03-27 14:20:00,41.98,42.09,41.97,42.05,50317.0,41.98,42.09,41.97,42.05,50317.0
2023-03-27 14:30:00,42.05,42.09,41.98,41.98,101246.0,42.05,42.09,41.98,41.98,101246.0
2023-03-27 14:40:00,41.99,42.05,41.98,42.04,60403.0,41.99,42.05,41.98,42.04,60403.0
2023-03-27 14:50:00,42.04,42.05,41.97,42.05,101116.0,42.04,42.05,41.97,42.05,101116.0
2023-03-27 15:00:00,42.05,42.11,42.01,42.06,97932.0,42.05,42.11,42.01,42.06,97932.0
2023-03-27 15:10:00,42.07,42.12,42.04,42.1,69158.0,42.07,42.12,42.04,42.1,69158.0
2023-03-27 15:20:00,42.11,42.22,42.05,42.21,134664.0,42.11,42.22,42.05,42.21,134664.0
2023-03-27 15:30:00,42.21,42.29,41.98,42.05,177740.0,42.21,42.29,41.98,42.05,177740.0
2023-03-27 15:40:00,42.06,42.1,41.94,41.96,205428.0,42.06,42.1,41.94,41.96,205428.0
2023-03-27 15:50:00,41.95,42.01,41.86,41.94,424802.0,41.95,42.01,41.86,41.94,424802.0
2023-03-28 09:30:00,41.76,41.96,41.58,41.9,218562.0,41.76,41.96,41.58,41.9,218562.0
2023-03-28 09:40:00,41.88,42.03,41.8,41.84,273010.0,41.88,42.03,41.8,41.84,273010.0
2023-03-28 09:50:00,41.83,42.0,41.83,41.88,77562.0,41.83,42.0,41.83,41.88,77562.0
2023-03-28 10:00:00,41.88,42.25,41.83,42.22,178516.0,41.88,42.25,41.83,42.22,178516.0
2023-03-28 10:10:00,42.22,42.38,42.18,42.21,125084.0,42.22,42.38,42.18,42.21,125084.0
2023-03-28 10:20:00,42.22,42.35,42.2,42.27,109686.0,42.22,42.35,42.2,42.27,109686.0
2023-03-28 10:30:00,42.27,42.27,42.01,42.23,137537.0,42.27,42.27,42.01,42.23,137537.0
2023-03-28 10:40:00,42.23,42.37,42.21,42.34,81537.0,42.23,42.37,42.21,42.34,81537.0
2023-03-28 10:50:00,42.34,42.43,42.32,42.4,98179.0,42.34,42.43,42.32,42.4,98179.0
2023-03-28 11:00:00,42.41,42.5,42.25,42.25,122333.0,42.41,42.5,42.25,42.25,122333.0
2023-03-28 11:10:00,42.24,42.31,42.18,42.22,54063.0,42.24,42.31,42.18,42.22,54063.0
2023-03-28 11:20:00,42.22,42.29,42.22,42.27,47745.0,42.22,42.29,42.22,42.27,47745.0
2023-03-28 11:30:00,42.28,42.38,42.23,42.31,55341.0,42.28,42.38,42.23,42.31,55341.0
2023-03-28 11:40:00,42.31,42.33,42.12,42.12,58008.0,42.31,42.33,42.12,42.12,58008.0
2023-03-28 11:50:00,42.13,42.27,42.12,42.25,51788.0,42.13,42.27,42.12,42.25,51788.0
2023-03-28 12:00:00,42.26,42.35,42.26,42.32,61833.0,42.26,42.35,42.26,42.32,61833.0
2023-03-28 12:10:00,42.32,42.38,42.2,42.25,72683.0,42.32,42.38,42.2,42.25,72683.0
2023-03-28 12:20:00,42.25,42.27,42.17,42.18,26045.0,42.25,42.27,42.17,42.18,26045.0
2023-03-28 12:30:00,42.18,42.18,42.09,42.14,36570.0,42.18,42.18,42.09,42.14,36570.0
2023-03-28 12:40:00,42.13,42.23,42.12,42.21,26052.0,42.13,42.23,42.12,42.21,26052.0
2023-03-28 12:50:00,42.21,42.24,42.17,42.24,32355.0,42.21,42.24,42.17,42.24,32355.0
2023-03-28 13:00:00,42.25,42.26,42.07,42.1,45540.0,42.25,42.26,42.07,42.1,45540.0
2023-03-28 13:10:00,42.11,42.15,42.06,42.11,55338.0,42.11,42.15,42.06,42.11,55338.0
2023-03-28 13:20:00,42.1,42.11,42.05,42.08,30080.0,42.1,42.11,42.05,42.08,30080.0
2023-03-28 13:30:00,42.08,42.11,41.94,41.97,85834.0,42.08,42.11,41.94,41.97,85834.0
2023-03-28 13:40:00,41.97,41.97,41.85,41.88,51504.0,41.97,41.97,41.85,41.88,51504.0
2023-03-28 13:50:00,41.88,41.98,41.85,41.95,58677.0,41.88,41.98,41.85,41.95,58677.0
2023-03-28 14:00:00,41.95,42.08,41.94,42.05,139424.0,41.95,42.08,41.94,42.05,139424.0
2023-03-28 14:10:00,42.05,42.12,42.03,42.04,99257.0,42.05,42.12,42.03,42.04,99257.0
2023-03-28 14:20:00,42.04,42.04,41.95,41.97,46438.0,42.04,42.04,41.95,41.97,46438.0
2023-03-28 14:30:00,41.97,42.09,41.96,42.08,45247.0,41.97,42.09,41.96,42.08,45247.0
2023-03-28 14:40:00,42.08,42.22,42.05,42.21,69381.0,42.08,42.22,42.05,42.21,69381.0
2023-03-28 14:50:00,42.2,42.32,42.17,42.28,80755.0,42.2,42.32,42.17,42.28,80755.0
2023-03-28 15:00:00,42.29,42.37,42.29,42.36,67460.0,42.29,42.37,42.29,42.36,67460.0
2023-03-28 15:10:00,42.36,42.37,42.26,42.27,59547.0,42.36,42.37,42.26,42.27,59547.0
2023-03-28 15:20:00,42.27,42.38,42.27,42.37,63328.0,42.27,42.38,42.27,42.37,63328.0
2023-03-28 15:30:00,42.36,42.51,42.34,42.41,184791.0,42.36,42.51,42.34,42.41,184791.0
2023-03-28 15:40:00,42.41,42.47,42.35,42.46,135728.0,42.41,42.47,42.35,42.46,135728.0
2023-03-28 15:50:00,42.46,42.57,42.39,42.4,518003.0,42.46,42.57,42.39,42.4,518003.0
2023-03-29 09:30:00,42.97,43.15,42.68,43.07,398666.0,42.97,43.15,42.68,43.07,398666.0
2023-03-29 09:40:00,43.08,43.18,42.77,42.79,308635.0,43.08,43.18,42.77,42.79,308635.0
2023-03-29 09:50:00,42.77,43.01,42.73,42.85,162960.0,42.77,43.01,42.73,42.85,162960.0
2023-03-29 10:00:00,42.86,43.0,42.79,42.96,152288.0,42.86,43.0,42.79,42.96,152288.0
2023-03-29 10:10:00,42.95,42.99,42.78,42.89,154977.0,42.95,42.99,42.78,42.89,154977.0
2023-03-29 10:20:00,42.89,42.96,42.72,42.83,88561.0,42.89,42.96,42.72,42.83,88561.0
2023-03-29 10:30:00,42.84,42.89,42.76,42.8,87547.0,42.84,42.89,42.76,42.8,87547.0
2023-03-29 10:40:00,42.79,42.81,42.67,42.68,85427.0,42.79,42.81,42.67,42.68,85427.0
2023-03-29 10:50:00,42.69,42.82,42.67,42.82,99775.0,42.69,42.82,42.67,42.82,99775.0
2023-03-29 11:00:00,42.81,42.98,42.8,42.97,120547.0,42.81,42.98,42.8,42.97,120547.0
2023-03-29 11:10:00,42.97,42.98,42.84,42.88,90479.0,42.97,42.98,42.84,42.88,90479.0
2023-03-29 11:20:00,42.88,43.03,42.88,42.89,85719.0,42.88,43.03,42.88,42.89,85719.0
2023-03-29 11:30:00,42.9,43.15,42.9,43.15,189753.0,42.9,43.15,42.9,43.15,189753.0
2023-03-29 11:40:00,43.15,43.32,43.15,43.18,220997.0,43.15,43.32,43.15,43.18,220997.0
2023-03-29 11:50:00,43.18,43.34,43.15,43.31,120607.0,43.18,43.34,43.15,43.31,120607.0
2023-03-29 12:00:00,43.31,43.34,43.17,43.19,161906.0,43.31,43.34,43.17,43.19,161906.0
2023-03-29 12:10:00,43.21,43.3,43.17,43.29,65484.0,43.21,43.3,43.17,43.29,65484.0
2023-03-29 12:20:00,43.27,43.35,43.25,43.29,83039.0,43.27,43.35,43.25,43.29,83039.0
2023-03-29 12:30:00,43.29,43.36,43.28,43.29,56043.0,43.29,43.36,43.28,43.29,56043.0
2023-03-29 12:40:00,43.29,43.36,43.25,43.26,145267.0,43.29,43.36,43.25,43.26,145267.0
2023-03-29 12:50:00,43.26,43.32,43.23,43.31,64739.0,43.26,43.32,43.23,43.31,64739.0
2023-03-29 13:00:00,43.31,43.41,43.3,43.36,98341.0,43.31,43.41,43.3,43.36,98341.0
2023-03-29 13:10:00,43.36,43.4,43.29,43.39,59807.0,43.36,43.4,43.29,43.39,59807.0
2023-03-29 13:20:00,43.4,43.44,43.36,43.4,41256.0,43.4,43.44,43.36,43.4,41256.0
2023-03-29 13:30:00,43.4,43.42,43.31,43.34,48870.0,43.4,43.42,43.31,43.34,48870.0
2023-03-29 13:40:00,43.33,43.44,43.33,43.42,43675.0,43.33,43.44,43.33,43.42,43675.0
2023-03-29 13:50:00,43.41,43.42,43.31,43.33,38172.0,43.41,43.42,43.31,43.33,38172.0
2023-03-29 14:00:00,43.32,43.34,43.26,43.33,45050.0,43.32,43.34,43.26,43.33,45050.0
2023-03-29 14:10:00,43.33,43.37,43.16,43.23,205168.0,43.33,43.37,43.16,43.23,205168.0
2023-03-29 14:20:00,43.23,43.3,43.03,43.06,205416.0,43.23,43.3,43.03,43.06,205416.0
2023-03-29 14:30:00,43.06,43.22,43.06,43.21,125482.0,43.06,43.22,43.06,43.21,125482.0
2023-03-29 14:40:00,43.2,43.3,43.2,43.26,67743.0,43.2,43.3,43.2,43.26,67743.0
2023-03-29 14:50:00,43.27,43.35,43.2,43.34,87149.0,43.27,43.35,43.2,43.34,87149.0
2023-03-29 15:00:00,43.35,43.44,43.31,43.44,190857.0,43.35,43.44,43.31,43.44,190857.0
2023-03-29 15:10:00,43.44,43.65,43.39,43.58,292013.0,43.44,43.65,43.39,43.58,292013.0
2023-03-29 15:20:00,43.58,43.65,43.5,43.53,107457.0,43.58,43.65,43.5,43.53,107457.0
2023-03-29 15:30:00,43.52,43.53,43.45,43.45,134375.0,43.52,43.53,43.45,43.45,134375.0
2023-03-29 15:40:00,43.46,43.61,43.44,43.61,140175.0,43.46,43.61,43.44,43.61,140175.0
2023-03-29 15:50:00,43.6,43.6,43.41,43.48,554046.0,43.6,43.6,43.41,43.48,554046.0
2023-03-30 09:30:00,44.01,45.06,44.01,44.8,813998.0,44.01,45.06,44.01,44.8,813998.0
2023-03-30 09:40:00,44.79,44.8,44.52,44.59,407364.0,44.79,44.8,44.52,44.59,407364.0
2023-03-30 09:50:00,44.59,44.62,44.3,44.55,280369.0,44.59,44.62,44.3,44.55,280369.0
2023-03-30 10:00:00,44.55,44.6,44.23,44.32,177387.0,44.55,44.6,44.23,44.32,177387.0
2023-03-30 10:10:00,44.33,44.48,44.13,44.39,197473.0,44.33,44.48,44.13,44.39,197473.0
2023-03-30 10:20:00,44.38,44.51,44.31,44.41,151890.0,44.38,44.51,44.31,44.41,151890.0
2023-03-30 10:30:00,44.43,44.52,44.28,44.51,194823.0,44.43,44.52,44.28,44.51,194823.0
2023-03-30 10:40:00,44.52,44.7,44.49,44.65,109377.0,44.52,44.7,44.49,44.65,109377.0
2023-03-30 10:50:00,44.65,44.66,44.45,44.45,167811.0,44.65,44.66,44.45,44.45,167811.0
2023-03-30 11:00:00,44.46,44.53,44.38,44.49,93845.0,44.46,44.53,44.38,44.49,93845.0
2023-03-30 11:10:00,44.5,44.52,44.21,44.32,109883.0,44.5,44.52,44.21,44.32,109883.0
2023-03-30 11:20:00,44.32,44.36,44.22,44.23,88761.0,44.32,44.36,44.22,44.23,88761.0
2023-03-30 11:30:00,44.22,44.23,44.12,44.19,220008.0,44.22,44.23,44.12,44.19,220008.0
2023-03-30 11:40:00,44.19,44.35,44.12,44.19,116693.0,44.19,44.35,44.12,44.19,116693.0
2023-03-30 11:50:00,44.19,44.49,44.19,44.46,134411.0,44.19,44.49,44.19,44.46,134411.0
2023-03-30 12:00:00,44.46,44.47,44.19,44.25,73637.0,44.46,44.47,44.19,44.25,73637.0
2023-03-30 12:10:00,44.25,44.27,44.11,44.18,88753.0,44.25,44.27,44.11,44.18,88753.0
2023-03-30 12:20:00,44.2,44.25,44.08,44.23,109176.0,44.2,44.25,44.08,44.23,109176.0
2023-03-30 12:30:00,44.22,44.23,44.0,44.05,78473.0,44.22,44.23,44.0,44.05,78473.0
2023-03-30 12:40:00,44.05,44.12,44.03,44.07,46843.0,44.05,44.12,44.03,44.07,46843.0
2023-03-30 12:50:00,44.06,44.17,44.04,44.04,81227.0,44.06,44.17,44.04,44.04,81227.0
2023-03-30 13:00:00,44.03,44.16,44.03,44.13,47306.0,44.03,44.16,44.03,44.13,47306.0
2023-03-30 13:10:00,44.13,44.16,44.03,44.05,89944.0,44.13,44.16,44.03,44.05,89944.0
2023-03-30 13:20:00,44.05,44.11,43.98,44.0,111672.0,44.05,44.11,43.98,44.0,111672.0
2023-03-30 13:30:00,44.0,44.01,43.8,43.82,58976.0,44.0,44.01,43.8,43.82,58976.0
2023-03-30 13:40:00,43.8,43.82,43.73,43.79,54250.0,43.8,43.82,43.73,43.79,54250.0
2023-03-30 13:50:00,43.8,43.99,43.78,43.99,74325.0,43.8,43.99,43.78,43.99,74325.0
2023-03-30 14:00:00,43.98,43.98,43.88,43.89,73356.0,43.98,43.98,43.88,43.89,73356.0
2023-03-30 14:10:00,43.89,43.99,43.83,43.93,106725.0,43.89,43.99,43.83,43.93,106725.0
2023-03-30 14:20:00,43.95,44.13,43.95,44.12,92073.0,43.95,44.13,43.95,44.12,92073.0
2023-03-30 14:30:00,44.12,44.17,44.02,44.04,107990.0,44.12,44.17,44.02,44.04,107990.0
2023-03-30 14:40:00,44.04,44.04,43.97,44.01,61370.0,44.04,44.04,43.97,44.01,61370.0
2023-03-30 14:50:00,44.01,44.02,43.92,43.98,87840.0,44.01,44.02,43.92,43.98,87840.0
2023-03-30 15:00:00,43.98,43.98,43.78,43.8,126853.0,43.98,43.98,43.78,43.8,126853.0
2023-03-30 15:10:00,43.79,43.85,43.76,43.82,73851.0,43.79,43.85,43.76,43.82,73851.0
2023-03-30 15:20:00,43.82,43.83,43.75,43.79,75501.0,43.82,43.83,43.75,43.79,75501.0
2023-03-30 15:30:00,43.78,43.79,43.73,43.75,87971.0,43.78,43.79,43.73,43.75,87971.0
2023-03-30 15:40:00,43.75,43.75,43.63,43.65,256649.0,43.75,43.75,43.63,43.65,256649.0
2023-03-30 15:50:00,43.66,43.73,43.59,43.72,421794.0,43.66,43.73,43.59,43.72,421794.0
2023-03-31 09:30:00,44.05,44.32,43.99,44.17,369700.0,44.05,44.32,43.99,44.17,369700.0
2023-03-31 09:40:00,44.18,44.28,44.1,44.12,108772.0,44.18,44.28,44.1,44.12,108772.0
2023-03-31 09:50:00,44.12,44.2,44.01,44.02,87157.0,44.12,44.2,44.01,44.02,87157.0
2023-03-31 10:00:00,44.02,44.09,43.91,44.02,186277.0,44.02,44.09,43.91,44.02,186277.0
2023-03-31 10:10:00,44.0,44.01,43.82,43.91,98717.0,44.0,44.01,43.82,43.91,98717.0
2023-03-31 10:20:00,43.91,43.96,43.87,43.94,83058.0,43.91,43.96,43.87,43.94,83058.0
2023-03-31 10:30:00,43.94,43.97,43.77,43.78,99412.0,43.94,43.97,43.77,43.78,99412.0
2023-03-31 10:40:00,43.79,43.92,43.72,43.91,213059.0,43.79,43.92,43.72,43.91,213059.0
2023-03-31 10:50:00,43.92,43.96,43.81,43.85,91370.0,43.92,43.96,43.81,43.85,91370.0
2023-03-31 11:00:00,43.84,43.96,43.82,43.95,93298.0,43.84,43.96,43.82,43.95,93298.0
2023-03-31 11:10:00,43.95,44.12,43.93,44.08,117245.0,43.95,44.12,43.93,44.08,117245.0
2023-03-31 11:20:00,44.08,44.17,44.07,44.14,80111.0,44.08,44.17,44.07,44.14,80111.0
2023-03-31 11:30:00,44.14,44.17,44.05,44.11,86281.0,44.14,44.17,44.05,44.11,86281.0
2023-03-31 11:40:00,44.11,44.19,44.07,44.16,65827.0,44.11,44.19,44.07,44.16,65827.0
2023-03-31 11:50:00,44.16,44.21,44.16,44.18,70754.0,44.16,44.21,44.16,44.18,70754.0
2023-03-31 12:00:00,44.18,44.23,44.15,44.22,83264.0,44.18,44.23,44.15,44.22,83264.0
2023-03-31 12:10:00,44.22,44.25,44.18,44.22,77439.0,44.22,44.25,44.18,44.22,77439.0
2023-03-31 12:20:00,44.21,44.25,44.19,44.2,62384.0,44.21,44.25,44.19,44.2,62384.0
2023-03-31 12:30:00,44.2,44.21,44.03,44.04,65295.0,44.2,44.21,44.03,44.04,65295.0
2023-03-31 12:40:00,44.05,44.15,44.05,44.15,54689.0,44.05,44.15,44.05,44.15,54689.0
2023-03-31 12:50:00,44.14,44.16,44.11,44.12,31042.0,44.14,44.16,44.11,44.12,31042.0
2023-03-31 13:00:00,44.13,44.13,44.05,44.08,32948.0,44.13,44.13,44.05,44.08,32948.0
2023-03-31 13:10:00,44.07,44.07,44.0,44.02,62075.0,44.07,44.07,44.0,44.02,62075.0
2023-03-31 13:20:00,44.02,44.07,44.0,44.05,64543.0,44.02,44.07,44.0,44.05,64543.0
2023-03-31 13:30:00,44.04,44.05,43.96,43.99,35518.0,44.04,44.05,43.96,43.99,35518.0
2023-03-31 13:40:00,44.0,44.0,43.93,43.94,37408.0,44.0,44.0,43.93,43.94,37408.0
2023-03-31 13:50:00,43.93,43.97,43.9,43.96,43128.0,43.93,43.97,43.9,43.96,43128.0
2023-03-31 14:00:00,43.96,44.01,43.94,44.0,26075.0,43.96,44.01,43.94,44.0,26075.0
2023-03-31 14:10:00,44.0,44.0,43.92,43.93,61543.0,44.0,44.0,43.92,43.93,61543.0
2023-03-31 14:20:00,43.93,43.93,43.86,43.9,49630.0,43.93,43.93,43.86,43.9,49630.0
2023-03-31 14:30:00,43.9,43.97,43.89,43.93,37250.0,43.9,43.97,43.89,43.93,37250.0
2023-03-31 14:40:00,43.93,43.97,43.92,43.95,57293.0,43.93,43.97,43.92,43.95,57293.0
2023-03-31 14:50:00,43.96,43.96,43.92,43.95,45584.0,43.96,43.96,43.92,43.95,45584.0
2023-03-31 15:00:00,43.94,44.07,43.93,44.05,97014.0,43.94,44.07,43.93,44.05,97014.0
2023-03-31 15:10:00,44.04,44.12,44.01,44.11,133119.0,44.04,44.12,44.01,44.11,133119.0
2023-03-31 15:20:00,44.11,44.19,44.11,44.17,83861.0,44.11,44.19,44.11,44.17,83861.0
2023-03-31 15:30:00,44.16,44.2,44.04,44.06,139169.0,44.16,44.2,44.04,44.06,139169.0
2023-03-31 15:40:00,44.06,44.1,44.02,44.05,101944.0,44.06,44.1,44.02,44.05,101944.0
2023-03-31 15:50:00,44.06,44.3,44.05,44.26,403733.0,44.06,44.3,44.05,44.26,403733.0
2023-04-03 09:30:00,43.54,43.76,43.21,43.36,908398.0,43.54,43.76,43.21,43.36,908398.0
2023-04-03 09:40:00,43.37,43.37,42.85,43.01,566944.0,43.37,43.37,42.85,43.01,566944.0
2023-04-03 09:50:00,43.01,43.26,42.93,43.13,254878.0,43.01,43.26,42.93,43.13,254878.0
2023-04-03 10:00:00,43.14,43.3,43.01,43.19,219649.0,43.14,43.3,43.01,43.19,219649.0
2023-04-03 10:10:00,43.19,43.29,42.96,43.29,300383.0,43.19,43.29,42.96,43.29,300383.0
2023-04-03 10:20:00,43.3,43.57,43.3,43.42,215827.0,43.3,43.57,43.3,43.42,215827.0
2023-04-03 10:30:00,43.43,43.46,43.11,43.11,123570.0,43.43,43.46,43.11,43.11,123570.0
2023-04-03 10:40:00,43.12,43.18,42.86,42.87,213213.0,43.12,43.18,42.86,42.87,213213.0
2023-04-03 10:50:00,42.87,42.94,42.71,42.91,218180.0,42.87,42.94,42.71,42.91,218180.0
2023-04-03 11:00:00,42.92,43.01,42.86,42.92,161224.0,42.92,43.01,42.86,42.92,161224.0
2023-04-03 11:10:00,42.92,43.0,42.76,42.99,115352.0,42.92,43.0,42.76,42.99,115352.0
2023-04-03 11:20:00,42.99,43.23,42.98,43.21,159770.0,42.99,43.23,42.98,43.21,159770.0
2023-04-03 11:30:00,43.21,43.44,43.2,43.39,93347.0,43.21,43.44,43.2,43.39,93347.0
2023-04-03 11:40:00,43.4,43.5,43.38,43.48,127749.0,43.4,43.5,43.38,43.48,127749.0
2023-04-03 11:50:00,43.49,43.49,43.31,43.36,76609.0,43.49,43.49,43.31,43.36,76609.0
2023-04-03 12:00:00,43.35,43.43,43.25,43.31,83279.0,43.35,43.43,43.25,43.31,83279.0
2023-04-03 12:10:00,43.3,43.45,43.29,43.36,71952.0,43.3,43.45,43.29,43.36,71952.0
2023-04-03 12:20:00,43.36,43.36,43.27,43.29,49530.0,43.36,43.36,43.27,43.29,49530.0
2023-04-03 12:30:00,43.28,43.38,43.26,43.31,55846.0,43.28,43.38,43.26,43.31,55846.0
2023-04-03 12:40:00,43.31,43.34,43.27,43.29,40508.0,43.31,43.34,43.27,43.29,40508.0
2023-04-03 12:50:00,43.3,43.31,43.21,43.28,39897.0,43.3,43.31,43.21,43.28,39897.0
2023-04-03 13:00:00,43.27,43.37,43.27,43.37,53658.0,43.27,43.37,43.27,43.37,53658.0
2023-04-03 13:10:00,43.38,43.47,43.37,43.41,78764.0,43.38,43.47,43.37,43.41,78764.0
2023-04-03 13:20:00,43.41,43.43,43.25,43.25,40163.0,43.41,43.43,43.25,43.25,40163.0
2023-04-03 13:30:00,43.25,43.33,43.25,43.31,38922.0,43.25,43.33,43.25,43.31,38922.0
2023-04-03 13:40:00,43.31,43.34,43.27,43.32,35595.0,43.31,43.34,43.27,43.32,35595.0
2023-04-03 13:50:00,43.31,43.33,43.26,43.3,32184.0,43.31,43.33,43.26,43.3,32184.0
2023-04-03 14:00:00,43.3,43.39,43.28,43.39,50413.0,43.3,43.39,43.28,43.39,50413.0
2023-04-03 14:10:00,43.38,43.42,43.31,43.35,66347.0,43.38,43.42,43.31,43.35,66347.0
2023-04-03 14:20:00,43.35,43.37,43.29,43.29,32348.0,43.35,43.37,43.29,43.29,32348.0
2023-04-03 14:30:00,43.29,43.3,43.2,43.27,72884.0,43.29,43.3,43.2,43.27,72884.0
2023-04-03 14:40:00,43.27,43.28,43.2,43.21,62700.0,43.27,43.28,43.2,43.21,62700.0
2023-04-03 14:50:00,43.21,43.25,43.16,43.2,63652.0,43.21,43.25,43.16,43.2,63652.0
2023-04-03 15:00:00,43.2,43.3,43.19,43.29,70539.0,43.2,43.3,43.19,43.29,70539.0
2023-04-03 15:10:00,43.29,43.33,43.26,43.27,69317.0,43.29,43.33,43.26,43.27,69317.0
2023-04-03 15:20:00,43.26,43.43,43.23,43.41,82931.0,43.26,43.43,43.23,43.41,82931.0
2023-04-03 15:30:00,43.4,43.41,43.32,43.35,108623.0,43.4,43.41,43.32,43.35,108623.0
2023-04-03 15:40:00,43.35,43.38,43.26,43.35,178493.0,43.35,43.38,43.26,43.35,178493.0
2023-04-03 15:50:00,43.34,43.39,43.3,43.36,391694.0,43.34,43.39,43.3,43.36,391694.0
2023-04-04 09:30:00,43.74,43.91,43.43,43.51,348978.0,43.74,43.91,43.43,43.51,348978.0
2023-04-04 09:40:00,43.52,43.52,42.89,42.95,294598.0,43.52,43.52,42.89,42.95,294598.0
2023-04-04 09:50:00,42.96,43.06,42.63,42.91,262722.0,42.96,43.06,42.63,42.91,262722.0
2023-04-04 10:00:00,42.91,43.03,42.84,42.94,162457.0,42.91,43.03,42.84,42.94,162457.0
2023-04-04 10:10:00,42.94,42.94,42.67,42.71,110765.0,42.94,42.94,42.67,42.71,110765.0
2023-04-04 10:20:00,42.71,42.81,42.55,42.73,94179.0,42.71,42.81,42.55,42.73,94179.0
2023-04-04 10:30:00,42.74,42.86,42.59,42.59,171088.0,42.74,42.86,42.59,42.59,171088.0
2023-04-04 10:40:00,42.6,42.6,42.36,42.54,196139.0,42.6,42.6,42.36,42.54,196139.0
2023-04-04 10:50:00,42.54,42.59,42.44,42.46,119270.0,42.54,42.59,42.44,42.46,119270.0
2023-04-04 11:00:00,42.45,42.56,42.31,42.33,79725.0,42.45,42.56,42.31,42.33,79725.0
2023-04-04 11:10:00,42.31,42.43,42.22,42.37,142680.0,42.31,42.43,42.22,42.37,142680.0
2023-04-04 11:20:00,42.37,42.46,42.28,42.3,122203.0,42.37,42.46,42.28,42.3,122203.0
2023-04-04 11:30:00,42.29,42.38,42.22,42.34,95446.0,42.29,42.38,42.22,42.34,95446.0
2023-04-04 11:40:00,42.32,42.33,42.2,42.29,154588.0,42.32,42.33,42.2,42.29,154588.0
2023-04-04 11:50:00,42.29,42.33,42.26,42.27,84001.0,42.29,42.33,42.26,42.27,84001.0
2023-04-04 12:00:00,42.26,42.39,42.22,42.23,88105.0,42.26,42.39,42.22,42.23,88105.0
2023-04-04 12:10:00,42.23,42.29,42.18,42.23,91801.0,42.23,42.29,42.18,42.23,91801.0
2023-04-04 12:20:00,42.22,42.36,42.18,42.36,45439.0,42.22,42.36,42.18,42.36,45439.0
2023-04-04 12:30:00,42.36,42.39,42.31,42.33,41305.0,42.36,42.39,42.31,42.33,41305.0
2023-04-04 12:40:00,42.33,42.45,42.32,42.38,77876.0,42.33,42.45,42.32,42.38,77876.0
2023-04-04 12:50:00,42.38,42.41,42.32,42.39,52427.0,42.38,42.41,42.32,42.39,52427.0
2023-04-04 13:00:00,42.37,42.46,42.33,42.39,73277.0,42.37,42.46,42.33,42.39,73277.0
2023-04-04 13:10:00,42.38,42.44,42.33,42.44,50323.0,42.38,42.44,42.33,42.44,50323.0
2023-04-04 13:20:00,42.45,42.67,42.42,42.66,112153.0,42.45,42.67,42.42,42.66,112153.0
2023-04-04 13:30:00,42.67,42.79,42.63,42.65,80181.0,42.67,42.79,42.63,42.65,80181.0
2023-04-04 13:40:00,42.65,42.71,42.63,42.7,87017.0,42.65,42.71,42.63,42.7,87017.0
2023-04-04 13:50:00,42.69,42.69,42.55,42.61,84751.0,42.69,42.69,42.55,42.61,84751.0
2023-04-04 14:00:00,42.61,42.69,42.58,42.64,61429.0,42.61,42.69,42.58,42.64,61429.0
2023-04-04 14:10:00,42.65,42.66,42.56,42.58,43466.0,42.65,42.66,42.56,42.58,43466.0
2023-04-04 14:20:00,42.57,42.61,42.54,42.55,45867.0,42.57,42.61,42.54,42.55,45867.0
2023-04-04 14:30:00,42.54,42.62,42.5,42.59,50836.0,42.54,42.62,42.5,42.59,50836.0
2023-04-04 14:40:00,42.6,42.65,42.57,42.58,37193.0,42.6,42.65,42.57,42.58,37193.0
2023-04-04 14:50:00,42.59,42.67,42.54,42.55,53601.0,42.59,42.67,42.54,42.55,53601.0
2023-04-04 15:00:00,42.54,42.65,42.53,42.58,73692.0,42.54,42.65,42.53,42.58,73692.0
2023-04-04 15:10:00,42.58,42.6,42.51,42.58,65172.0,42.58,42.6,42.51,42.58,65172.0
2023-04-04 15:20:00,42.59,42.62,42.49,42.51,94403.0,42.59,42.62,42.49,42.51,94403.0
2023-04-04 15:30:00,42.51,42.58,42.48,42.56,99190.0,42.51,42.58,42.48,42.56,99190.0
2023-04-04 15:40:00,42.56,42.59,42.43,42.48,132314.0,42.56,42.59,42.43,42.48,132314.0
2023-04-04 15:50:00,42.49,42.58,42.48,42.56,361884.0,42.49,42.58,42.48,42.56,361884.0
2023-04-05 09:30:00,42.36,42.6,42.1,42.42,533233.0,42.36,42.6,42.1,42.42,533233.0
2023-04-05 09:40:00,42.41,42.58,42.25,42.43,156857.0,42.41,42.58,42.25,42.43,156857.0
2023-04-05 09:50:00,42.42,42.55,42.21,42.23,222025.0,42.42,42.55,42.21,42.23,222025.0
2023-04-05 10:00:00,42.23,42.27,41.91,42.0,216807.0,42.23,42.27,41.91,42.0,216807.0
2023-04-05 10:10:00,42.01,42.09,41.92,41.99,128917.0,42.01,42.09,41.92,41.99,128917.0
2023-04-05 10:20:00,41.98,42.16,41.97,41.98,137160.0,41.98,42.16,41.97,41.98,137160.0
2023-04-05 10:30:00,41.97,42.11,41.96,42.01,176719.0,41.97,42.11,41.96,42.01,176719.0
2023-04-05 10:40:00,42.0,42.0,41.7,41.73,271773.0,42.0,42.0,41.7,41.73,271773.0
2023-04-05 10:50:00,41.73,41.8,41.58,41.66,254558.0,41.73,41.8,41.58,41.66,254558.0
2023-04-05 11:00:00,41.66,41.69,41.56,41.62,212648.0,41.66,41.69,41.56,41.62,212648.0
2023-04-05 11:10:00,41.63,41.75,41.59,41.66,133521.0,41.63,41.75,41.59,41.66,133521.0
2023-04-05 11:20:00,41.66,41.67,41.53,41.59,134680.0,41.66,41.67,41.53,41.59,134680.0
2023-04-05 11:30:00,41.59,41.67,41.57,41.58,115292.0,41.59,41.67,41.57,41.58,115292.0
2023-04-05 11:40:00,41.58,41.6,41.44,41.52,167914.0,41.58,41.6,41.44,41.52,167914.0
2023-04-05 11:50:00,41.52,41.53,41.45,41.52,70149.0,41.52,41.53,41.45,41.52,70149.0
2023-04-05 12:00:00,41.52,41.56,41.39,41.41,89328.0,41.52,41.56,41.39,41.41,89328.0
2023-04-05 12:10:00,41.41,41.44,41.32,41.34,225914.0,41.41,41.44,41.32,41.34,225914.0
2023-04-05 12:20:00,41.35,41.36,41.26,41.33,161300.0,41.35,41.36,41.26,41.33,161300.0
2023-04-05 12:30:00,41.32,41.33,41.24,41.26,122168.0,41.32,41.33,41.24,41.26,122168.0
2023-04-05 12:40:00,41.26,41.32,41.22,41.29,69629.0,41.26,41.32,41.22,41.29,69629.0
2023-04-05 12:50:00,41.29,41.41,41.25,41.4,111287.0,41.29,41.41,41.25,41.4,111287.0
2023-04-05 13:00:00,41.41,41.67,41.39,41.66,124372.0,41.41,41.67,41.39,41.66,124372.0
2023-04-05 13:10:00,41.66,41.76,41.65,41.75,97063.0,41.66,41.76,41.65,41.75,97063.0
2023-04-05 13:20:00,41.76,41.87,41.75,41.77,88523.0,41.76,41.87,41.75,41.77,88523.0
2023-04-05 13:30:00,41.76,41.8,41.66,41.66,88394.0,41.76,41.8,41.66,41.66,88394.0
2023-04-05 13:40:00,41.67,41.72,41.51,41.52,130671.0,41.67,41.72,41.51,41.52,130671.0
2023-04-05 13:50:00,41.52,41.65,41.51,41.62,89892.0,41.52,41.65,41.51,41.62,89892.0
2023-04-05 14:00:00,41.62,41.68,41.61,41.61,73059.0,41.62,41.68,41.61,41.61,73059.0
2023-04-05 14:10:00,41.61,41.67,41.56,41.66,105858.0,41.61,41.67,41.56,41.66,105858.0
2023-04-05 14:20:00,41.66,41.66,41.53,41.54,91266.0,41.66,41.66,41.53,41.54,91266.0
2023-04-05 14:30:00,41.54,41.58,41.52,41.52,63320.0,41.54,41.58,41.52,41.52,63320.0
2023-04-05 14:40:00,41.53,41.64,41.47,41.61,91335.0,41.53,41.64,41.47,41.61,91335.0
2023-04-05 14:50:00,41.61,41.68,41.59,41.67,43887.0,41.61,41.68,41.59,41.67,43887.0
2023-04-05 15:00:00,41.66,41.77,41.65,41.75,122328.0,41.66,41.77,41.65,41.75,122328.0
2023-04-05 15:10:00,41.75,41.76,41.6,41.66,159090.0,41.75,41.76,41.6,41.66,159090.0
2023-04-05 15:20:00,41.67,41.79,41.6,41.77,93071.0,41.67,41.79,41.6,41.77,93071.0
2023-04-05 15:30:00,41.78,41.91,41.77,41.89,92233.0,41.78,41.91,41.77,41.89,92233.0
2023-04-05 15:40:00,41.89,41.98,41.85,41.93,261503.0,41.89,41.98,41.85,41.93,261503.0
2023-04-05 15:50:00,41.94,42.11,41.92,42.01,601358.0,41.94,42.11,41.92,42.01,601358.0
2023-04-06 09:30:00,42.29,42.45,41.85,42.36,421833.0,42.29,42.45,41.85,42.36,421833.0
2023-04-06 09:40:00,42.33,42.4,42.09,42.17,330209.0,42.33,42.4,42.09,42.17,330209.0
2023-04-06 09:50:00,42.17,42.37,42.09,42.11,120265.0,42.17,42.37,42.09,42.11,120265.0
2023-04-06 10:00:00,42.12,42.35,42.12,42.25,68866.0,42.12,42.35,42.12,42.25,68866.0
2023-04-06 10:10:00,42.24,42.45,42.23,42.33,140448.0,42.24,42.45,42.23,42.33,140448.0
2023-04-06 10:20:00,42.33,42.33,42.11,42.21,58961.0,42.33,42.33,42.11,42.21,58961.0
2023-04-06 10:30:00,42.21,42.33,42.05,42.08,82676.0,42.21,42.33,42.05,42.08,82676.0
2023-04-06 10:40:00,42.07,42.2,41.98,42.14,82891.0,42.07,42.2,41.98,42.14,82891.0
2023-04-06 10:50:00,42.14,42.25,42.07,42.22,113376.0,42.14,42.25,42.07,42.22,113376.0
2023-04-06 11:00:00,42.23,42.46,42.22,42.37,152808.0,42.23,42.46,42.22,42.37,152808.0
2023-04-06 11:10:00,42.35,42.56,42.34,42.52,139240.0,42.35,42.56,42.34,42.52,139240.0
2023-04-06 11:20:00,42.52,42.59,42.46,42.57,220213.0,42.52,42.59,42.46,42.57,220213.0
2023-04-06 11:30:00,42.57,42.58,42.42,42.45,76692.0,42.57,42.58,42.42,42.45,76692.0
2023-04-06 11:40:00,42.45,42.63,42.39,42.6,91508.0,42.45,42.63,42.39,42.6,91508.0
2023-04-06 11:50:00,42.6,42.73,42.55,42.65,78129.0,42.6,42.73,42.55,42.65,78129.0
2023-04-06 12:00:00,42.65,42.68,42.59,42.63,48061.0,42.65,42.68,42.59,42.63,48061.0
2023-04-06 12:10:00,42.64,42.68,42.59,42.63,61200.0,42.64,42.68,42.59,42.63,61200.0
2023-04-06 12:20:00,42.62,42.72,42.59,42.69,52716.0,42.62,42.72,42.59,42.69,52716.0
2023-04-06 12:30:00,42.69,42.8,42.69,42.78,62500.0,42.69,42.8,42.69,42.78,62500.0
2023-04-06 12:40:00,42.78,42.83,42.71,42.73,88992.0,42.78,42.83,42.71,42.73,88992.0
2023-04-06 12:50:00,42.73,42.77,42.68,42.69,34116.0,42.73,42.77,42.68,42.69,34116.0
2023-04-06 13:00:00,42.69,42.7,42.61,42.64,41037.0,42.69,42.7,42.61,42.64,41037.0
2023-04-06 13:10:00,42.63,42.71,42.6,42.7,77507.0,42.63,42.71,42.6,42.7,77507.0
2023-04-06 13:20:00,42.7,42.72,42.61,42.61,53516.0,42.7,42.72,42.61,42.61,53516.0
2023-04-06 13:30:00,42.62,42.66,42.51,42.52,199410.0,42.62,42.66,42.51,42.52,199410.0
2023-04-06 13:40:00,42.53,42.55,42.51,42.52,46338.0,42.53,42.55,42.51,42.52,46338.0
2023-04-06 13:50:00,42.52,42.55,42.42,42.42,76961.0,42.52,42.55,42.42,42.42,76961.0
2023-04-06 14:00:00,42.42,42.49,42.39,42.47,51031.0,42.42,42.49,42.39,42.47,51031.0
2023-04-06 14:10:00,42.47,42.52,42.44,42.51,43559.0,42.47,42.52,42.44,42.51,43559.0
2023-04-06 14:20:00,42.51,42.53,42.48,42.53,45304.0,42.51,42.53,42.48,42.53,45304.0
2023-04-06 14:30:00,42.52,42.53,42.46,42.5,34185.0,42.52,42.53,42.46,42.5,34185.0
2023-04-06 14:40:00,42.51,42.6,42.5,42.56,54910.0,42.51,42.6,42.5,42.56,54910.0
2023-04-06 14:50:00,42.57,42.63,42.52,42.54,96242.0,42.57,42.63,42.52,42.54,96242.0
2023-04-06 15:00:00,42.55,42.6,42.52,42.55,66055.0,42.55,42.6,42.52,42.55,66055.0
2023-04-06 15:10:00,42.55,42.57,42.52,42.54,76386.0,42.55,42.57,42.52,42.54,76386.0
2023-04-06 15:20:00,42.54,42.65,42.52,42.63,137262.0,42.54,42.65,42.52,42.63,137262.0
2023-04-06 15:30:00,42.64,42.69,42.58,42.59,167255.0,42.64,42.69,42.58,42.59,167255.0
2023-04-06 15:40:00,42.59,42.74,42.58,42.7,197020.0,42.59,42.74,42.58,42.7,197020.0
2023-04-06 15:50:00,42.71,42.71,42.54,42.66,722105.0,42.71,42.71,42.54,42.66,722105.0
2023-04-10 09:30:00,42.58,42.77,42.28,42.76,332403.0,42.58,42.77,42.28,42.76,332403.0
2023-04-10 09:40:00,42.73,43.06,42.68,43.06,203402.0,42.73,43.06,42.68,43.06,203402.0
2023-04-10 09:50:00,43.06,43.16,42.91,42.99,193710.0,43.06,43.16,42.91,42.99,193710.0
2023-04-10 10:00:00,42.98,43.16,42.91,43.1,146877.0,42.98,43.16,42.91,43.1,146877.0
2023-04-10 10:10:00,43.1,43.11,42.93,43.04,110616.0,43.1,43.11,42.93,43.04,110616.0
2023-04-10 10:20:00,43.04,43.09,42.97,43.08,110366.0,43.04,43.09,42.97,43.08,110366.0
2023-04-10 10:30:00,43.08,43.21,43.06,43.18,114969.0,43.08,43.21,43.06,43.18,114969.0
2023-04-10 10:40:00,43.18,43.2,42.94,42.98,102440.0,43.18,43.2,42.94,42.98,102440.0
2023-04-10 10:50:00,42.97,43.05,42.92,42.94,124577.0,42.97,43.05,42.92,42.94,124577.0
2023-04-10 11:00:00,42.94,43.03,42.9,42.94,133795.0,42.94,43.03,42.9,42.94,133795.0
2023-04-10 11:10:00,42.94,43.13,42.94,43.09,96558.0,42.94,43.13,42.94,43.09,96558.0
2023-04-10 11:20:00,43.09,43.1,43.01,43.05,49366.0,43.09,43.1,43.01,43.05,49366.0
2023-04-10 11:30:00,43.05,43.07,42.96,43.02,65691.0,43.05,43.07,42.96,43.02,65691.0
2023-04-10 11:40:00,43.02,43.02,42.81,42.84,113452.0,43.02,43.02,42.81,42.84,113452.0
2023-04-10 11:50:00,42.83,42.87,42.76,42.83,83618.0,42.83,42.87,42.76,42.83,83618.0
2023-04-10 12:00:00,42.83,42.88,42.78,42.88,74203.0,42.83,42.88,42.78,42.88,74203.0
2023-04-10 12:10:00,42.87,42.88,42.74,42.84,69641.0,42.87,42.88,42.74,42.84,69641.0
2023-04-10 12:20:00,42.85,42.9,42.82,42.89,35148.0,42.85,42.9,42.82,42.89,35148.0
2023-04-10 12:30:00,42.89,42.96,42.87,42.92,69085.0,42.89,42.96,42.87,42.92,69085.0
2023-04-10 12:40:00,42.93,42.96,42.86,42.91,54066.0,42.93,42.96,42.86,42.91,54066.0
2023-04-10 12:50:00,42.91,42.94,42.86,42.88,42460.0,42.91,42.94,42.86,42.88,42460.0
2023-04-10 13:00:00,42.88,42.9,42.81,42.85,48148.0,42.88,42.9,42.81,42.85,48148.0
2023-04-10 13:10:00,42.86,42.89,42.81,42.86,45362.0,42.86,42.89,42.81,42.86,45362.0
2023-04-10 13:20:00,42.87,42.88,42.82,42.88,53171.0,42.87,42.88,42.82,42.88,53171.0
2023-04-10 13:30:00,42.88,42.9,42.77,42.78,81566.0,42.88,42.9,42.77,42.78,81566.0
2023-04-10 13:40:00,42.79,42.89,42.78,42.89,46257.0,42.79,42.89,42.78,42.89,46257.0
2023-04-10 13:50:00,42.89,42.94,42.83,42.83,84475.0,42.89,42.94,42.83,42.83,84475.0
2023-04-10 14:00:00,42.83,42.89,42.77,42.83,80634.0,42.83,42.89,42.77,42.83,80634.0
2023-04-10 14:10:00,42.83,42.92,42.82,42.88,50080.0,42.83,42.92,42.82,42.88,50080.0
2023-04-10 14:20:00,42.88,42.93,42.88,42.9,66928.0,42.88,42.93,42.88,42.9,66928.0
2023-04-10 14:30:00,42.89,42.93,42.88,42.93,57052.0,42.89,42.93,42.88,42.93,57052.0
2023-04-10 14:40:00,42.93,42.94,42.91,42.93,49925.0,42.93,42.94,42.91,42.93,49925.0
2023-04-10 14:50:00,42.93,43.04,42.92,43.02,87381.0,42.93,43.04,42.92,43.02,87381.0
2023-04-10 15:00:00,43.01,43.09,43.01,43.06,61720.0,43.01,43.09,43.01,43.06,61720.0
2023-04-10 15:10:00,43.07,43.09,43.01,43.04,60503.0,43.07,43.09,43.01,43.04,60503.0
2023-04-10 15:20:00,43.04,43.05,42.97,42.98,63156.0,43.04,43.05,42.97,42.98,63156.0
2023-04-10 15:30:00,42.98,43.05,42.95,43.01,134016.0,42.98,43.05,42.95,43.01,134016.0
2023-04-10 15:40:00,43.01,43.05,42.99,43.04,180500.0,43.01,43.05,42.99,43.04,180500.0
2023-04-10 15:50:00,43.04,43.15,43.02,43.13,553252.0,43.04,43.15,43.02,43.13,553252.0
2023-04-11 09:30:00,43.36,43.48,42.96,43.16,303359.0,43.36,43.48,42.96,43.16,303359.0
2023-04-11 09:40:00,43.16,43.32,42.97,43.18,177870.0,43.16,43.32,42.97,43.18,177870.0
2023-04-11 09:50:00,43.19,43.33,43.16,43.21,108424.0,43.19,43.33,43.16,43.21,108424.0
2023-04-11 10:00:00,43.21,43.42,43.2,43.37,109262.0,43.21,43.42,43.2,43.37,109262.0
2023-04-11 10:10:00,43.37,43.44,43.27,43.41,170414.0,43.37,43.44,43.27,43.41,170414.0
2023-04-11 10:20:00,43.42,43.56,43.38,43.41,233746.0,43.42,43.56,43.38,43.41,233746.0
2023-04-11 10:30:00,43.41,43.67,43.4,43.65,404371.0,43.41,43.67,43.4,43.65,404371.0
2023-04-11 10:40:00,43.65,43.72,43.49,43.63,126705.0,43.65,43.72,43.49,43.63,126705.0
2023-04-11 10:50:00,43.62,43.71,43.6,43.65,164676.0,43.62,43.71,43.6,43.65,164676.0
2023-04-11 11:00:00,43.66,43.88,43.66,43.8,107069.0,43.66,43.88,43.66,43.8,107069.0
2023-04-11 11:10:00,43.8,43.98,43.8,43.94,116229.0,43.8,43.98,43.8,43.94,116229.0
2023-04-11 11:20:00,43.94,44.05,43.77,43.84,211808.0,43.94,44.05,43.77,43.84,211808.0
2023-04-11 11:30:00,43.84,43.99,43.79,43.93,128244.0,43.84,43.99,43.79,43.93,128244.0
2023-04-11 11:40:00,43.94,44.08,43.92,44.05,134256.0,43.94,44.08,43.92,44.05,134256.0
2023-04-11 11:50:00,44.05,44.14,44.01,44.1,91949.0,44.05,44.14,44.01,44.1,91949.0
2023-04-11 12:00:00,44.1,44.35,44.1,44.29,155827.0,44.1,44.35,44.1,44.29,155827.0
2023-04-11 12:10:00,44.3,44.39,44.25,44.33,111742.0,44.3,44.39,44.25,44.33,111742.0
2023-04-11 12:20:00,44.34,44.37,44.17,44.23,96068.0,44.34,44.37,44.17,44.23,96068.0
2023-04-11 12:30:00,44.24,44.4,44.21,44.24,256118.0,44.24,44.4,44.21,44.24,256118.0
2023-04-11 12:40:00,44.24,44.32,44.08,44.09,114247.0,44.24,44.32,44.08,44.09,114247.0
2023-04-11 12:50:00,44.09,44.14,44.01,44.02,47900.0,44.09,44.14,44.01,44.02,47900.0
2023-04-11 13:00:00,44.03,44.19,44.0,44.16,65277.0,44.03,44.19,44.0,44.16,65277.0
2023-04-11 13:10:00,44.14,44.19,44.1,44.17,39303.0,44.14,44.19,44.1,44.17,39303.0
2023-04-11 13:20:00,44.18,44.19,44.09,44.16,60750.0,44.18,44.19,44.09,44.16,60750.0
2023-04-11 13:30:00,44.16,44.27,44.13,44.26,147405.0,44.16,44.27,44.13,44.26,147405.0
2023-04-11 13:40:00,44.27,44.29,44.21,44.29,92891.0,44.27,44.29,44.21,44.29,92891.0
2023-04-11 13:50:00,44.28,44.29,44.17,44.2,114778.0,44.28,44.29,44.17,44.2,114778.0
2023-04-11 14:00:00,44.21,44.22,44.07,44.09,83269.0,44.21,44.22,44.07,44.09,83269.0
2023-04-11 14:10:00,44.09,44.19,44.09,44.18,74703.0,44.09,44.19,44.09,44.18,74703.0
2023-04-11 14:20:00,44.18,44.23,44.17,44.18,71874.0,44.18,44.23,44.17,44.18,71874.0
2023-04-11 14:30:00,44.18,44.31,44.18,44.24,86168.0,44.18,44.31,44.18,44.24,86168.0
2023-04-11 14:40:00,44.25,44.29,44.19,44.2,104169.0,44.25,44.29,44.19,44.2,104169.0
2023-04-11 14:50:00,44.2,44.25,44.17,44.25,89414.0,44.2,44.25,44.17,44.25,89414.0
2023-04-11 15:00:00,44.25,44.27,44.18,44.25,94684.0,44.25,44.27,44.18,44.25,94684.0
2023-04-11 15:10:00,44.26,44.41,44.23,44.4,162433.0,44.26,44.41,44.23,44.4,162433.0
2023-04-11 15:20:00,44.39,44.43,44.35,44.4,126761.0,44.39,44.43,44.35,44.4,126761.0
2023-04-11 15:30:00,44.4,44.41,44.32,44.39,188693.0,44.4,44.41,44.32,44.39,188693.0
2023-04-11 15:40:00,44.39,44.44,44.34,44.39,343482.0,44.39,44.44,44.34,44.39,343482.0
2023-04-11 15:50:00,44.38,44.39,44.24,44.33,932649.0,44.38,44.39,44.24,44.33,932649.0
2023-04-12 09:30:00,43.98,43.99,43.07,43.51,825367.0,43.98,43.99,43.07,43.51,825367.0
2023-04-12 09:40:00,43.51,43.67,42.82,42.83,447720.0,43.51,43.67,42.82,42.83,447720.0
2023-04-12 09:50:00,42.83,42.84,42.0,42.16,737831.0,42.83,42.84,42.0,42.16,737831.0
2023-04-12 10:00:00,42.15,42.31,41.77,41.93,628386.0,42.15,42.31,41.77,41.93,628386.0
2023-04-12 10:10:00,41.92,42.08,41.73,41.75,491383.0,41.92,42.08,41.73,41.75,491383.0
2023-04-12 10:20:00,41.74,41.78,41.51,41.77,449037.0,41.74,41.78,41.51,41.77,449037.0
2023-04-12 10:30:00,41.76,41.83,41.25,41.34,611728.0,41.76,41.83,41.25,41.34,611728.0
2023-04-12 10:40:00,41.35,41.45,41.16,41.28,442378.0,41.35,41.45,41.16,41.28,442378.0
2023-04-12 10:50:00,41.29,41.46,41.24,41.27,487865.0,41.29,41.46,41.24,41.27,487865.0
2023-04-12 11:00:00,41.27,41.42,41.04,41.19,336784.0,41.27,41.42,41.04,41.19,336784.0
2023-04-12 11:10:00,41.18,41.33,41.11,41.3,212248.0,41.18,41.33,41.11,41.3,212248.0
2023-04-12 11:20:00,41.3,41.43,41.18,41.43,211690.0,41.3,41.43,41.18,41.43,211690.0
2023-04-12 11:30:00,41.44,41.5,41.32,41.33,335246.0,41.44,41.5,41.32,41.33,335246.0
2023-04-12 11:40:00,41.33,41.61,41.29,41.55,295551.0,41.33,41.61,41.29,41.55,295551.0
2023-04-12 11:50:00,41.55,41.76,41.5,41.73,235606.0,41.55,41.76,41.5,41.73,235606.0
2023-04-12 12:00:00,41.75,41.87,41.56,41.59,308323.0,41.75,41.87,41.56,41.59,308323.0
2023-04-12 12:10:00,41.58,41.83,41.57,41.66,229670.0,41.58,41.83,41.57,41.66,229670.0
2023-04-12 12:20:00,41.66,41.84,41.62,41.83,144336.0,41.66,41.84,41.62,41.83,144336.0
2023-04-12 12:30:00,41.83,41.92,41.77,41.8,217889.0,41.83,41.92,41.77,41.8,217889.0
2023-04-12 12:40:00,41.8,41.81,41.7,41.74,198087.0,41.8,41.81,41.7,41.74,198087.0
2023-04-12 12:50:00,41.74,41.97,41.74,41.93,169132.0,41.74,41.97,41.74,41.93,169132.0
2023-04-12 13:00:00,41.93,41.96,41.78,41.78,169341.0,41.93,41.96,41.78,41.78,169341.0
2023-04-12 13:10:00,41.78,42.03,41.77,41.89,444307.0,41.78,42.03,41.77,41.89,444307.0
2023-04-12 13:20:00,41.88,42.14,41.87,42.05,162844.0,41.88,42.14,41.87,42.05,162844.0
2023-04-12 13:30:00,42.05,42.1,41.85,41.85,143942.0,42.05,42.1,41.85,41.85,143942.0
2023-04-12 13:40:00,41.86,41.9,41.79,41.87,148964.0,41.86,41.9,41.79,41.87,148964.0
2023-04-12 13:50:00,41.87,42.0,41.85,41.95,116879.0,41.87,42.0,41.85,41.95,116879.0
2023-04-12 14:00:00,41.95,41.99,41.72,41.74,150421.0,41.95,41.99,41.72,41.74,150421.0
2023-04-12 14:10:00,41.74,41.89,41.69,41.86,153175.0,41.74,41.89,41.69,41.86,153175.0
2023-04-12 14:20:00,41.85,41.86,41.59,41.65,160003.0,41.85,41.86,41.59,41.65,160003.0
2023-04-12 14:30:00,41.64,41.65,41.33,41.34,291162.0,41.64,41.65,41.33,41.34,291162.0
2023-04-12 14:40:00,41.33,41.45,41.26,41.26,216547.0,41.33,41.45,41.26,41.26,216547.0
2023-04-12 14:50:00,41.26,41.4,41.26,41.29,190119.0,41.26,41.4,41.26,41.29,190119.0
2023-04-12 15:00:00,41.29,41.34,41.19,41.26,187450.0,41.29,41.34,41.19,41.26,187450.0
2023-04-12 15:10:00,41.27,41.27,41.08,41.1,218671.0,41.27,41.27,41.08,41.1,218671.0
2023-04-12 15:20:00,41.11,41.17,41.09,41.12,192801.0,41.11,41.17,41.09,41.12,192801.0
2023-04-12 15:30:00,41.12,41.4,41.1,41.39,371852.0,41.12,41.4,41.1,41.39,371852.0
2023-04-12 15:40:00,41.39,41.45,41.28,41.29,354676.0,41.39,41.45,41.28,41.29,354676.0
2023-04-12 15:50:00,41.29,41.48,41.25,41.45,949465.0,41.29,41.48,41.25,41.45,949465.0
2023-04-13 09:30:00,42.25,42.25,41.76,42.1,837634.0,42.25,42.25,41.76,42.1,837634.0
2023-04-13 09:40:00,42.09,42.2,41.68,41.91,652924.0,42.09,42.2,41.68,41.91,652924.0
2023-04-13 09:50:00,41.98,42.05,41.44,41.52,447838.0,41.98,42.05,41.44,41.52,447838.0
2023-04-13 10:00:00,41.52,41.53,41.19,41.31,332693.0,41.52,41.53,41.19,41.31,332693.0
2023-04-13 10:10:00,41.29,41.44,41.05,41.39,511509.0,41.29,41.44,41.05,41.39,511509.0
2023-04-13 10:20:00,41.4,41.51,41.12,41.51,361695.0,41.4,41.51,41.12,41.51,361695.0
2023-04-13 10:30:00,41.51,41.86,41.41,41.76,376897.0,41.51,41.86,41.41,41.76,376897.0
2023-04-13 10:40:00,41.81,42.13,41.74,41.87,395087.0,41.81,42.13,41.74,41.87,395087.0
2023-04-13 10:50:00,41.88,42.1,41.71,41.8,319497.0,41.88,42.1,41.71,41.8,319497.0
2023-04-13 11:00:00,41.8,41.9,41.64,41.66,207150.0,41.8,41.9,41.64,41.66,207150.0
2023-04-13 11:10:00,41.66,41.87,41.64,41.76,164848.0,41.66,41.87,41.64,41.76,164848.0
2023-04-13 11:20:00,41.77,41.84,41.58,41.8,133673.0,41.77,41.84,41.58,41.8,133673.0
2023-04-13 11:30:00,41.79,41.97,41.76,41.83,140712.0,41.79,41.97,41.76,41.83,140712.0
2023-04-13 11:40:00,41.83,41.91,41.74,41.75,113222.0,41.83,41.91,41.74,41.75,113222.0
2023-04-13 11:50:00,41.74,41.77,41.63,41.73,83176.0,41.74,41.77,41.63,41.73,83176.0
2023-04-13 12:00:00,41.74,41.97,41.74,41.8,100789.0,41.74,41.97,41.74,41.8,100789.0
2023-04-13 12:10:00,41.81,41.88,41.74,41.87,84706.0,41.81,41.88,41.74,41.87,84706.0
2023-04-13 12:20:00,41.88,41.9,41.74,41.83,77375.0,41.88,41.9,41.74,41.83,77375.0
2023-04-13 12:30:00,41.83,41.91,41.78,41.88,92557.0,41.83,41.91,41.78,41.88,92557.0
2023-04-13 12:40:00,41.89,41.92,41.77,41.87,160670.0,41.89,41.92,41.77,41.87,160670.0
2023-04-13 12:50:00,41.86,41.94,41.83,41.9,127480.0,41.86,41.94,41.83,41.9,127480.0
2023-04-13 13:00:00,41.89,41.98,41.86,41.93,103900.0,41.89,41.98,41.86,41.93,103900.0
2023-04-13 13:10:00,41.94,42.17,41.93,42.05,232253.0,41.94,42.17,41.93,42.05,232253.0
2023-04-13 13:20:00,42.05,42.15,42.01,42.04,235316.0,42.05,42.15,42.01,42.04,235316.0
2023-04-13 13:30:00,42.05,42.12,41.99,42.12,99001.0,42.05,42.12,41.99,42.12,99001.0
2023-04-13 13:40:00,42.11,42.15,42.05,42.09,87495.0,42.11,42.15,42.05,42.09,87495.0
2023-04-13 13:50:00,42.1,42.14,42.02,42.06,82248.0,42.1,42.14,42.02,42.06,82248.0
2023-04-13 14:00:00,42.07,42.13,42.03,42.03,81554.0,42.07,42.13,42.03,42.03,81554.0
2023-04-13 14:10:00,42.03,42.14,42.0,42.11,103121.0,42.03,42.14,42.0,42.11,103121.0
2023-04-13 14:20:00,42.1,42.11,42.01,42.05,82455.0,42.1,42.11,42.01,42.05,82455.0
2023-04-13 14:30:00,42.05,42.06,41.89,41.91,135018.0,42.05,42.06,41.89,41.91,135018.0
2023-04-13 14:40:00,41.91,42.03,41.89,42.01,142295.0,41.91,42.03,41.89,42.01,142295.0
2023-04-13 14:50:00,42.01,42.03,41.95,42.01,115486.0,42.01,42.03,41.95,42.01,115486.0
2023-04-13 15:00:00,42.01,42.02,41.81,41.86,135887.0,42.01,42.02,41.81,41.86,135887.0
2023-04-13 15:10:00,41.86,41.95,41.85,41.95,179531.0,41.86,41.95,41.85,41.95,179531.0
2023-04-13 15:20:00,41.95,42.05,41.93,42.01,234519.0,41.95,42.05,41.93,42.01,234519.0
2023-04-13 15:30:00,42.01,42.09,42.0,42.05,183939.0,42.01,42.09,42.0,42.05,183939.0
2023-04-13 15:40:00,42.06,42.06,41.86,41.89,221664.0,42.06,42.06,41.86,41.89,221664.0
2023-04-13 15:50:00,41.89,41.99,41.86,41.98,741479.0,41.89,41.99,41.86,41.98,741479.0
2023-04-14 09:30:00,42.18,42.39,42.04,42.1,286910.0,42.18,42.39,42.04,42.1,286910.0
2023-04-14 09:40:00,42.1,42.11,41.67,41.99,258284.0,42.1,42.11,41.67,41.99,258284.0
2023-04-14 09:50:00,42.0,42.21,41.99,42.15,207122.0,42.0,42.21,41.99,42.15,207122.0
2023-04-14 10:00:00,42.15,42.17,41.8,41.93,218301.0,42.15,42.17,41.8,41.93,218301.0
2023-04-14 10:10:00,41.94,42.06,41.78,41.84,171604.0,41.94,42.06,41.78,41.84,171604.0
2023-04-14 10:20:00,41.83,41.97,41.79,41.89,135092.0,41.83,41.97,41.79,41.89,135092.0
2023-04-14 10:30:00,41.9,42.14,41.85,42.13,127593.0,41.9,42.14,41.85,42.13,127593.0
2023-04-14 10:40:00,42.13,42.15,41.93,42.06,118383.0,42.13,42.15,41.93,42.06,118383.0
2023-04-14 10:50:00,42.03,42.06,41.9,41.93,82273.0,42.03,42.06,41.9,41.93,82273.0
2023-04-14 11:00:00,41.93,41.97,41.85,41.94,104416.0,41.93,41.97,41.85,41.94,104416.0
2023-04-14 11:10:00,41.94,41.97,41.77,41.82,110152.0,41.94,41.97,41.77,41.82,110152.0
2023-04-14 11:20:00,41.83,41.87,41.77,41.81,108108.0,41.83,41.87,41.77,41.81,108108.0
2023-04-14 11:30:00,41.81,41.82,41.62,41.63,102443.0,41.81,41.82,41.62,41.63,102443.0
2023-04-14 11:40:00,41.61,41.68,41.58,41.61,80229.0,41.61,41.68,41.58,41.61,80229.0
2023-04-14 11:50:00,41.61,41.72,41.54,41.72,53282.0,41.61,41.72,41.54,41.72,53282.0
2023-04-14 12:00:00,41.73,41.73,41.54,41.61,98163.0,41.73,41.73,41.54,41.61,98163.0
2023-04-14 12:10:00,41.61,41.64,41.57,41.6,69281.0,41.61,41.64,41.57,41.6,69281.0
2023-04-14 12:20:00,41.6,41.61,41.54,41.6,57110.0,41.6,41.61,41.54,41.6,57110.0
2023-04-14 12:30:00,41.6,41.69,41.59,41.69,60651.0,41.6,41.69,41.59,41.69,60651.0
2023-04-14 12:40:00,41.69,41.69,41.55,41.58,61848.0,41.69,41.69,41.55,41.58,61848.0
2023-04-14 12:50:00,41.57,41.65,41.56,41.63,49148.0,41.57,41.65,41.56,41.63,49148.0
2023-04-14 13:00:00,41.63,41.72,41.61,41.7,78755.0,41.63,41.72,41.61,41.7,78755.0
2023-04-14 13:10:00,41.71,41.74,41.67,41.69,50568.0,41.71,41.74,41.67,41.69,50568.0
2023-04-14 13:20:00,41.68,41.68,41.45,41.45,114609.0,41.68,41.68,41.45,41.45,114609.0
2023-04-14 13:30:00,41.45,41.46,41.33,41.37,113962.0,41.45,41.46,41.33,41.37,113962.0
2023-04-14 13:40:00,41.38,41.43,41.36,41.41,71167.0,41.38,41.43,41.36,41.41,71167.0
2023-04-14 13:50:00,41.41,41.48,41.41,41.47,47784.0,41.41,41.48,41.41,41.47,47784.0
2023-04-14 14:00:00,41.47,41.5,41.4,41.48,60022.0,41.47,41.5,41.4,41.48,60022.0
2023-04-14 14:10:00,41.49,41.53,41.45,41.53,73096.0,41.49,41.53,41.45,41.53,73096.0
2023-04-14 14:20:00,41.52,41.61,41.49,41.61,61051.0,41.52,41.61,41.49,41.61,61051.0
2023-04-14 14:30:00,41.61,41.63,41.53,41.55,78359.0,41.61,41.63,41.53,41.55,78359.0
2023-04-14 14:40:00,41.55,41.6,41.51,41.59,70126.0,41.55,41.6,41.51,41.59,70126.0
2023-04-14 14:50:00,41.59,41.6,41.49,41.54,82984.0,41.59,41.6,41.49,41.54,82984.0
2023-04-14 15:00:00,41.54,41.56,41.49,41.53,51515.0,41.54,41.56,41.49,41.53,51515.0
2023-04-14 15:10:00,41.54,41.54,41.4,41.48,95556.0,41.54,41.54,41.4,41.48,95556.0
2023-04-14 15:20:00,41.48,41.61,41.43,41.59,105051.0,41.48,41.61,41.43,41.59,105051.0
2023-04-14 15:30:00,41.59,41.65,41.55,41.65,77324.0,41.59,41.65,41.55,41.65,77324.0
2023-04-14 15:40:00,41.65,41.75,41.62,41.72,198440.0,41.65,41.75,41.62,41.72,198440.0
2023-04-14 15:50:00,41.71,41.77,41.62,41.67,494090.0,41.71,41.77,41.62,41.67,494090.0
2023-04-17 09:30:00,41.9,41.9,41.58,41.77,266653.0,41.9,41.9,41.58,41.77,266653.0
2023-04-17 09:40:00,41.77,42.05,41.72,42.03,306085.0,41.77,42.05,41.72,42.03,306085.0
2023-04-17 09:50:00,42.04,42.2,41.98,42.09,191813.0,42.04,42.2,41.98,42.09,191813.0
2023-04-17 10:00:00,42.07,42.2,42.01,42.09,137883.0,42.07,42.2,42.01,42.09,137883.0
2023-04-17 10:10:00,42.09,42.26,42.05,42.1,131050.0,42.09,42.26,42.05,42.1,131050.0
2023-04-17 10:20:00,42.12,42.19,42.04,42.05,74132.0,42.12,42.19,42.04,42.05,74132.0
2023-04-17 10:30:00,42.04,42.21,41.98,41.98,103586.0,42.04,42.21,41.98,41.98,103586.0
2023-04-17 10:40:00,41.98,42.12,41.9,42.11,75657.0,41.98,42.12,41.9,42.11,75657.0
2023-04-17 10:50:00,42.11,42.28,42.1,42.17,178464.0,42.11,42.28,42.1,42.17,178464.0
2023-04-17 11:00:00,42.19,42.22,42.09,42.13,66005.0,42.19,42.22,42.09,42.13,66005.0
2023-04-17 11:10:00,42.13,42.23,42.11,42.21,132206.0,42.13,42.23,42.11,42.21,132206.0
2023-04-17 11:20:00,42.2,42.21,42.03,42.07,91538.0,42.2,42.21,42.03,42.07,91538.0
2023-04-17 11:30:00,42.07,42.08,41.85,41.91,145828.0,42.07,42.08,41.85,41.91,145828.0
2023-04-17 11:40:00,41.91,42.07,41.91,42.05,103867.0,41.91,42.07,41.91,42.05,103867.0
2023-04-17 11:50:00,42.05,42.09,41.96,41.97,64013.0,42.05,42.09,41.96,41.97,64013.0
2023-04-17 12:00:00,41.97,42.08,41.96,42.06,84631.0,41.97,42.08,41.96,42.06,84631.0
2023-04-17 12:10:00,42.06,42.2,42.06,42.2,68117.0,42.06,42.2,42.06,42.2,68117.0
2023-04-17 12:20:00,42.2,42.24,42.16,42.18,82842.0,42.2,42.24,42.16,42.18,82842.0
2023-04-17 12:30:00,42.18,42.21,42.14,42.2,36640.0,42.18,42.21,42.14,42.2,36640.0
2023-04-17 12:40:00,42.19,42.2,42.11,42.16,44948.0,42.19,42.2,42.11,42.16,44948.0
2023-04-17 12:50:00,42.16,42.26,42.11,42.13,85409.0,42.16,42.26,42.11,42.13,85409.0
2023-04-17 13:00:00,42.13,42.14,42.06,42.08,42732.0,42.13,42.14,42.06,42.08,42732.0
2023-04-17 13:10:00,42.07,42.15,42.05,42.14,32467.0,42.07,42.15,42.05,42.14,32467.0
2023-04-17 13:20:00,42.14,42.17,42.14,42.15,33073.0,42.14,42.17,42.14,42.15,33073.0
2023-04-17 13:30:00,42.15,42.19,42.14,42.18,29141.0,42.15,42.19,42.14,42.18,29141.0
2023-04-17 13:40:00,42.18,42.19,42.06,42.07,92666.0,42.18,42.19,42.06,42.07,92666.0
2023-04-17 13:50:00,42.06,42.06,41.91,41.95,85049.0,42.06,42.06,41.91,41.95,85049.0
2023-04-17 14:00:00,41.95,42.07,41.92,42.06,85086.0,41.95,42.07,41.92,42.06,85086.0
2023-04-17 14:10:00,42.05,42.06,42.0,42.04,42938.0,42.05,42.06,42.0,42.04,42938.0
2023-04-17 14:20:00,42.04,42.08,42.03,42.07,43755.0,42.04,42.08,42.03,42.07,43755.0
2023-04-17 14:30:00,42.08,42.13,42.05,42.11,39296.0,42.08,42.13,42.05,42.11,39296.0
2023-04-17 14:40:00,42.11,42.2,42.11,42.2,78713.0,42.11,42.2,42.11,42.2,78713.0
2023-04-17 14:50:00,42.2,42.35,42.2,42.35,124566.0,42.2,42.35,42.2,42.35,124566.0
2023-04-17 15:00:00,42.34,42.45,42.33,42.44,125492.0,42.34,42.45,42.33,42.44,125492.0
2023-04-17 15:10:00,42.43,42.43,42.35,42.4,93147.0,42.43,42.43,42.35,42.4,93147.0
2023-04-17 15:20:00,42.4,42.42,42.34,42.4,62377.0,42.4,42.42,42.34,42.4,62377.0
2023-04-17 15:30:00,42.39,42.39,42.3,42.32,108781.0,42.39,42.39,42.3,42.32,108781.0
2023-04-17 15:40:00,42.32,42.32,42.2,42.3,180099.0,42.32,42.32,42.2,42.3,180099.0
2023-04-17 15:50:00,42.3,42.41,42.29,42.39,465370.0,42.3,42.41,42.29,42.39,465370.0
2023-04-18 09:30:00,42.75,42.77,42.42,42.49,275511.0,42.75,42.77,42.42,42.49,275511.0
2023-04-18 09:40:00,42.48,42.87,42.47,42.72,217096.0,42.48,42.87,42.47,42.72,217096.0
2023-04-18 09:50:00,42.72,42.75,42.43,42.48,253920.0,42.72,42.75,42.43,42.48,253920.0
2023-04-18 10:00:00,42.48,42.67,42.45,42.65,116038.0,42.48,42.67,42.45,42.65,116038.0
2023-04-18 10:10:00,42.65,42.74,42.53,42.63,150336.0,42.65,42.74,42.53,42.63,150336.0
2023-04-18 10:20:00,42.62,42.72,42.36,42.36,149261.0,42.62,42.72,42.36,42.36,149261.0
2023-04-18 10:30:00,42.37,42.45,42.15,42.22,325018.0,42.37,42.45,42.15,42.22,325018.0
2023-04-18 10:40:00,42.21,42.47,42.21,42.33,245629.0,42.21,42.47,42.21,42.33,245629.0
2023-04-18 10:50:00,42.33,42.62,42.28,42.62,205003.0,42.33,42.62,42.28,42.62,205003.0
2023-04-18 11:00:00,42.62,42.75,42.55,42.56,159888.0,42.62,42.75,42.55,42.56,159888.0
2023-04-18 11:10:00,42.57,42.72,42.54,42.57,80647.0,42.57,42.72,42.54,42.57,80647.0
2023-04-18 11:20:00,42.56,42.82,42.52,42.8,120162.0,42.56,42.82,42.52,42.8,120162.0
2023-04-18 11:30:00,42.8,42.85,42.71,42.78,107709.0,42.8,42.85,42.71,42.78,107709.0
2023-04-18 11:40:00,42.76,42.9,42.74,42.86,96540.0,42.76,42.9,42.74,42.86,96540.0
2023-04-18 11:50:00,42.86,42.86,42.69,42.73,73378.0,42.86,42.86,42.69,42.73,73378.0
2023-04-18 12:00:00,42.73,42.8,42.72,42.77,68845.0,42.73,42.8,42.72,42.77,68845.0
2023-04-18 12:10:00,42.76,42.92,42.75,42.91,135092.0,42.76,42.92,42.75,42.91,135092.0
2023-04-18 12:20:00,42.91,43.02,42.88,43.01,135253.0,42.91,43.02,42.88,43.01,135253.0
2023-04-18 12:30:00,43.01,43.01,42.93,42.98,82163.0,43.01,43.01,42.93,42.98,82163.0
2023-04-18 12:40:00,42.99,43.0,42.87,42.94,87238.0,42.99,43.0,42.87,42.94,87238.0
2023-04-18 12:50:00,42.94,42.96,42.82,42.85,71774.0,42.94,42.96,42.82,42.85,71774.0
2023-04-18 13:00:00,42.84,43.0,42.81,42.99,94709.0,42.84,43.0,42.81,42.99,94709.0
2023-04-18 13:10:00,42.99,43.07,42.88,42.88,149194.0,42.99,43.07,42.88,42.88,149194.0
2023-04-18 13:20:00,42.88,42.93,42.79,42.84,163059.0,42.88,42.93,42.79,42.84,163059.0
2023-04-18 13:30:00,42.84,42.93,42.83,42.91,74659.0,42.84,42.93,42.83,42.91,74659.0
2023-04-18 13:40:00,42.91,42.93,42.8,42.81,109415.0,42.91,42.93,42.8,42.81,109415.0
2023-04-18 13:50:00,42.82,42.85,42.7,42.75,247111.0,42.82,42.85,42.7,42.75,247111.0
2023-04-18 14:00:00,42.77,42.94,42.73,42.8,267324.0,42.77,42.94,42.73,42.8,267324.0
2023-04-18 14:10:00,42.8,42.88,42.75,42.83,163988.0,42.8,42.88,42.75,42.83,163988.0
2023-04-18 14:20:00,42.83,43.07,42.82,43.0,171258.0,42.83,43.07,42.82,43.0,171258.0
2023-04-18 14:30:00,43.01,43.12,43.0,43.11,127498.0,43.01,43.12,43.0,43.11,127498.0
2023-04-18 14:40:00,43.12,43.14,42.93,43.04,156891.0,43.12,43.14,42.93,43.04,156891.0
2023-04-18 14:50:00,43.04,43.11,42.97,43.09,105298.0,43.04,43.11,42.97,43.09,105298.0
2023-04-18 15:00:00,43.09,43.24,43.04,43.23,203899.0,43.09,43.24,43.04,43.23,203899.0
2023-04-18 15:10:00,43.23,43.27,43.12,43.13,229840.0,43.23,43.27,43.12,43.13,229840.0
2023-04-18 15:20:00,43.12,43.15,43.02,43.07,217992.0,43.12,43.15,43.02,43.07,217992.0
2023-04-18 15:30:00,43.07,43.17,43.0,43.12,224612.0,43.07,43.17,43.0,43.12,224612.0
2023-04-18 15:40:00,43.12,43.2,43.1,43.18,360965.0,43.12,43.2,43.1,43.18,360965.0
2023-04-18 15:50:00,43.18,43.2,43.0,43.05,1103581.0,43.18,43.2,43.0,43.05,1103581.0
2023-04-19 09:30:00,43.61,44.78,43.38,44.5,1767005.0,43.61,44.78,43.38,44.5,1767005.0
2023-04-19 09:40:00,44.52,44.99,44.45,44.73,1116147.0,44.52,44.99,44.45,44.73,1116147.0
2023-04-19 09:50:00,44.75,44.97,44.56,44.68,817004.0,44.75,44.97,44.56,44.68,817004.0
2023-04-19 10:00:00,44.68,44.75,43.91,44.16,796420.0,44.68,44.75,43.91,44.16,796420.0
2023-04-19 10:10:00,44.17,44.46,44.01,44.46,498083.0,44.17,44.46,44.01,44.46,498083.0
2023-04-19 10:20:00,44.46,44.82,44.41,44.65,486190.0,44.46,44.82,44.41,44.65,486190.0
2023-04-19 10:30:00,44.64,44.8,44.43,44.54,351962.0,44.64,44.8,44.43,44.54,351962.0
2023-04-19 10:40:00,44.54,44.79,44.35,44.76,362128.0,44.54,44.79,44.35,44.76,362128.0
2023-04-19 10:50:00,44.77,45.02,44.76,44.84,651280.0,44.77,45.02,44.76,44.84,651280.0
2023-04-19 11:00:00,44.84,44.91,44.37,44.37,528462.0,44.84,44.91,44.37,44.37,528462.0
2023-04-19 11:10:00,44.36,44.74,44.14,44.72,601792.0,44.36,44.74,44.14,44.72,601792.0
2023-04-19 11:20:00,44.73,44.94,44.53,44.78,449976.0,44.73,44.94,44.53,44.78,449976.0
2023-04-19 11:30:00,44.79,44.98,44.75,44.87,384606.0,44.79,44.98,44.75,44.87,384606.0
2023-04-19 11:40:00,44.88,44.98,44.75,44.95,379565.0,44.88,44.98,44.75,44.95,379565.0
2023-04-19 11:50:00,44.96,45.01,44.8,44.96,475314.0,44.96,45.01,44.8,44.96,475314.0
2023-04-19 12:00:00,44.96,45.36,44.95,45.28,609821.0,44.96,45.36,44.95,45.28,609821.0
2023-04-19 12:10:00,45.3,45.44,45.12,45.43,530855.0,45.3,45.44,45.12,45.43,530855.0
2023-04-19 12:20:00,45.45,45.46,45.33,45.41,283936.0,45.45,45.46,45.33,45.41,283936.0
2023-04-19 12:30:00,45.41,45.63,45.33,45.48,523120.0,45.41,45.63,45.33,45.48,523120.0
2023-04-19 12:40:00,45.49,45.63,45.39,45.55,284096.0,45.49,45.63,45.39,45.55,284096.0
2023-04-19 12:50:00,45.55,45.71,45.4,45.66,382824.0,45.55,45.71,45.4,45.66,382824.0
2023-04-19 13:00:00,45.68,45.7,45.55,45.65,390879.0,45.68,45.7,45.55,45.65,390879.0
2023-04-19 13:10:00,45.65,45.75,45.59,45.71,514786.0,45.65,45.75,45.59,45.71,514786.0
2023-04-19 13:20:00,45.71,45.71,45.42,45.51,434224.0,45.71,45.71,45.42,45.51,434224.0
2023-04-19 13:30:00,45.53,45.57,45.47,45.47,246332.0,45.53,45.57,45.47,45.47,246332.0
2023-04-19 13:40:00,45.47,45.66,45.42,45.61,185830.0,45.47,45.66,45.42,45.61,185830.0
2023-04-19 13:50:00,45.61,45.73,45.55,45.59,230075.0,45.61,45.73,45.55,45.59,230075.0
2023-04-19 14:00:00,45.6,45.72,45.55,45.55,147271.0,45.6,45.72,45.55,45.55,147271.0
2023-04-19 14:10:00,45.55,45.68,45.52,45.6,212753.0,45.55,45.68,45.52,45.6,212753.0
2023-04-19 14:20:00,45.6,45.81,45.57,45.77,234578.0,45.6,45.81,45.57,45.77,234578.0
2023-04-19 14:30:00,45.78,45.83,45.75,45.82,205969.0,45.78,45.83,45.75,45.82,205969.0
2023-04-19 14:40:00,45.82,45.89,45.76,45.78,228207.0,45.82,45.89,45.76,45.78,228207.0
2023-04-19 14:50:00,45.79,45.95,45.79,45.95,253147.0,45.79,45.95,45.79,45.95,253147.0
2023-04-19 15:00:00,45.95,45.98,45.75,45.83,304183.0,45.95,45.98,45.75,45.83,304183.0
2023-04-19 15:10:00,45.83,45.99,45.77,45.93,246402.0,45.83,45.99,45.77,45.93,246402.0
2023-04-19 15:20:00,45.93,46.19,45.92,46.13,664929.0,45.93,46.19,45.92,46.13,664929.0
2023-04-19 15:30:00,46.12,46.29,46.08,46.12,680051.0,46.12,46.29,46.08,46.12,680051.0
2023-04-19 15:40:00,46.12,46.3,46.03,46.14,782707.0,46.12,46.3,46.03,46.14,782707.0
2023-04-19 15:50:00,46.13,46.3,46.13,46.29,1453439.0,46.13,46.3,46.13,46.29,1453439.0
2023-04-20 09:30:00,45.85,46.27,45.85,45.94,686543.0,45.85,46.27,45.85,45.94,686543.0
2023-04-20 09:40:00,45.98,46.1,45.42,45.44,494549.0,45.98,46.1,45.42,45.44,494549.0
2023-04-20 09:50:00,45.43,45.69,45.36,45.6,324328.0,45.43,45.69,45.36,45.6,324328.0
2023-04-20 10:00:00,45.59,45.6,45.17,45.48,435210.0,45.59,45.6,45.17,45.48,435210.0
2023-04-20 10:10:00,45.48,45.89,45.44,45.84,319735.0,45.48,45.89,45.44,45.84,319735.0
2023-04-20 10:20:00,45.84,46.03,45.73,45.99,275974.0,45.84,46.03,45.73,45.99,275974.0
2023-04-20 10:30:00,45.99,46.17,45.85,45.89,177559.0,45.99,46.17,45.85,45.89,177559.0
2023-04-20 10:40:00,45.9,45.91,45.66,45.73,114995.0,45.9,45.91,45.66,45.73,114995.0
2023-04-20 10:50:00,45.74,45.93,45.7,45.8,93107.0,45.74,45.93,45.7,45.8,93107.0
2023-04-20 11:00:00,45.8,45.89,45.52,45.58,198503.0,45.8,45.89,45.52,45.58,198503.0
2023-04-20 11:10:00,45.58,45.71,45.51,45.61,128451.0,45.58,45.71,45.51,45.61,128451.0
2023-04-20 11:20:00,45.61,45.69,45.53,45.59,104925.0,45.61,45.69,45.53,45.59,104925.0
2023-04-20 11:30:00,45.58,45.58,45.36,45.36,146488.0,45.58,45.58,45.36,45.36,146488.0
2023-04-20 11:40:00,45.35,45.37,45.09,45.14,269677.0,45.35,45.37,45.09,45.14,269677.0
2023-04-20 11:50:00,45.14,45.15,44.62,44.63,435180.0,45.14,45.15,44.62,44.63,435180.0
2023-04-20 12:00:00,44.63,44.75,44.52,44.54,463401.0,44.63,44.75,44.52,44.54,463401.0
2023-04-20 12:10:00,44.53,44.97,44.51,44.89,306631.0,44.53,44.97,44.51,44.89,306631.0
2023-04-20 12:20:00,44.9,44.96,44.75,44.96,134714.0,44.9,44.96,44.75,44.96,134714.0
2023-04-20 12:30:00,44.95,45.0,44.9,44.97,100683.0,44.95,45.0,44.9,44.97,100683.0
2023-04-20 12:40:00,44.96,45.11,44.94,45.05,129481.0,44.96,45.11,44.94,45.05,129481.0
2023-04-20 12:50:00,45.05,45.11,44.98,45.06,91992.0,45.05,45.11,44.98,45.06,91992.0
2023-04-20 13:00:00,45.06,45.15,45.03,45.1,88432.0,45.06,45.15,45.03,45.1,88432.0
2023-04-20 13:10:00,45.09,45.16,45.08,45.13,61441.0,45.09,45.16,45.08,45.13,61441.0
2023-04-20 13:20:00,45.13,45.16,45.07,45.13,106854.0,45.13,45.16,45.07,45.13,106854.0
2023-04-20 13:30:00,45.14,45.14,44.91,44.97,280928.0,45.14,45.14,44.91,44.97,280928.0
2023-04-20 13:40:00,44.97,44.98,44.75,44.78,106580.0,44.97,44.98,44.75,44.78,106580.0
2023-04-20 13:50:00,44.78,44.93,44.74,44.79,134663.0,44.78,44.93,44.74,44.79,134663.0
2023-04-20 14:00:00,44.79,44.86,44.72,44.76,134450.0,44.79,44.86,44.72,44.76,134450.0
2023-04-20 14:10:00,44.76,44.87,44.75,44.79,56630.0,44.76,44.87,44.75,44.79,56630.0
2023-04-20 14:20:00,44.8,44.87,44.76,44.86,83358.0,44.8,44.87,44.76,44.86,83358.0
2023-04-20 14:30:00,44.85,44.88,44.75,44.78,109441.0,44.85,44.88,44.75,44.78,109441.0
2023-04-20 14:40:00,44.78,44.85,44.74,44.76,134976.0,44.78,44.85,44.74,44.76,134976.0
2023-04-20 14:50:00,44.76,44.96,44.75,44.89,208361.0,44.76,44.96,44.75,44.89,208361.0
2023-04-20 15:00:00,44.89,44.91,44.77,44.85,92494.0,44.89,44.91,44.77,44.85,92494.0
2023-04-20 15:10:00,44.85,44.86,44.74,44.76,103757.0,44.85,44.86,44.74,44.76,103757.0
2023-04-20 15:20:00,44.76,44.88,44.75,44.87,112663.0,44.76,44.88,44.75,44.87,112663.0
2023-04-20 15:30:00,44.87,45.05,44.86,45.03,162189.0,44.87,45.05,44.86,45.03,162189.0
2023-04-20 15:40:00,45.03,45.04,44.71,44.8,436025.0,45.03,45.04,44.71,44.8,436025.0
2023-04-20 15:50:00,44.8,45.01,44.75,44.89,767890.0,44.8,45.01,44.75,44.89,767890.0
2023-04-21 09:30:00,45.07,45.07,44.1,44.14,384324.0,45.07,45.07,44.1,44.14,384324.0
2023-04-21 09:40:00,44.14,44.44,44.09,44.44,205655.0,44.14,44.44,44.09,44.44,205655.0
2023-04-21 09:50:00,44.42,44.54,44.2,44.23,130354.0,44.42,44.54,44.2,44.23,130354.0
2023-04-21 10:00:00,44.23,44.33,44.12,44.27,198234.0,44.23,44.33,44.12,44.27,198234.0
2023-04-21 10:10:00,44.28,44.48,44.23,44.46,119686.0,44.28,44.48,44.23,44.46,119686.0
2023-04-21 10:20:00,44.46,44.73,44.4,44.62,132379.0,44.46,44.73,44.4,44.62,132379.0
2023-04-21 10:30:00,44.62,44.69,44.54,44.55,100013.0,44.62,44.69,44.54,44.55,100013.0
2023-04-21 10:40:00,44.55,44.55,44.21,44.39,115599.0,44.55,44.55,44.21,44.39,115599.0
2023-04-21 10:50:00,44.39,44.44,44.18,44.2,107911.0,44.39,44.44,44.18,44.2,107911.0
2023-04-21 11:00:00,44.2,44.29,44.15,44.17,134467.0,44.2,44.29,44.15,44.17,134467.0
2023-04-21 11:10:00,44.17,44.26,44.1,44.23,164633.0,44.17,44.26,44.1,44.23,164633.0
2023-04-21 11:20:00,44.24,44.34,44.22,44.32,130684.0,44.24,44.34,44.22,44.32,130684.0
2023-04-21 11:30:00,44.32,44.55,44.32,44.55,78414.0,44.32,44.55,44.32,44.55,78414.0
2023-04-21 11:40:00,44.55,44.62,44.25,44.25,110232.0,44.55,44.62,44.25,44.25,110232.0
2023-04-21 11:50:00,44.26,44.36,44.22,44.34,79083.0,44.26,44.36,44.22,44.34,79083.0
2023-04-21 12:00:00,44.35,44.39,44.29,44.3,58386.0,44.35,44.39,44.29,44.3,58386.0
2023-04-21 12:10:00,44.31,44.44,44.27,44.44,81108.0,44.31,44.44,44.27,44.44,81108.0
2023-04-21 12:20:00,44.43,44.45,44.25,44.26,48647.0,44.43,44.45,44.25,44.26,48647.0
2023-04-21 12:30:00,44.26,44.35,44.25,44.26,28774.0,44.26,44.35,44.25,44.26,28774.0
2023-04-21 12:40:00,44.27,44.27,44.19,44.22,44204.0,44.27,44.27,44.19,44.22,44204.0
2023-04-21 12:50:00,44.21,44.3,44.2,44.27,40429.0,44.21,44.3,44.2,44.27,40429.0
2023-04-21 13:00:00,44.28,44.29,44.2,44.26,41281.0,44.28,44.29,44.2,44.26,41281.0
2023-04-21 13:10:00,44.26,44.27,44.11,44.14,56696.0,44.26,44.27,44.11,44.14,56696.0
2023-04-21 13:20:00,44.13,44.15,44.05,44.07,88356.0,44.13,44.15,44.05,44.07,88356.0
2023-04-21 13:30:00,44.07,44.19,44.06,44.16,63506.0,44.07,44.19,44.06,44.16,63506.0
2023-04-21 13:40:00,44.17,44.28,44.17,44.27,44254.0,44.17,44.28,44.17,44.27,44254.0
2023-04-21 13:50:00,44.27,44.32,44.25,44.28,63214.0,44.27,44.32,44.25,44.28,63214.0
2023-04-21 14:00:00,44.28,44.37,44.28,44.36,43946.0,44.28,44.37,44.28,44.36,43946.0
2023-04-21 14:10:00,44.35,44.41,44.33,44.34,34797.0,44.35,44.41,44.33,44.34,34797.0
2023-04-21 14:20:00,44.34,44.41,44.3,44.36,73337.0,44.34,44.41,44.3,44.36,73337.0
2023-04-21 14:30:00,44.36,44.41,44.29,44.32,84027.0,44.36,44.41,44.29,44.32,84027.0
2023-04-21 14:40:00,44.32,44.33,44.29,44.3,35157.0,44.32,44.33,44.29,44.3,35157.0
2023-04-21 14:50:00,44.3,44.39,44.26,44.38,69917.0,44.3,44.39,44.26,44.38,69917.0
2023-04-21 15:00:00,44.38,44.43,44.3,44.33,48804.0,44.38,44.43,44.3,44.33,48804.0
2023-04-21 15:10:00,44.33,44.34,44.27,44.29,46633.0,44.33,44.34,44.27,44.29,46633.0
2023-04-21 15:20:00,44.3,44.34,44.28,44.32,67038.0,44.3,44.34,44.28,44.32,67038.0
2023-04-21 15:30:00,44.32,44.34,44.26,44.27,86105.0,44.32,44.34,44.26,44.27,86105.0
2023-04-21 15:40:00,44.26,44.36,44.25,44.34,135287.0,44.26,44.36,44.25,44.34,135287.0
2023-04-21 15:50:00,44.32,44.49,44.29,44.46,427674.0,44.32,44.49,44.29,44.46,427674.0
2023-04-24 09:30:00,44.64,44.88,44.46,44.49,199574.0,44.64,44.88,44.46,44.49,199574.0
2023-04-24 09:40:00,44.49,44.59,44.26,44.37,141688.0,44.49,44.59,44.26,44.37,141688.0
2023-04-24 09:50:00,44.37,44.4,44.23,44.3,136263.0,44.37,44.4,44.23,44.3,136263.0
2023-04-24 10:00:00,44.3,44.33,44.08,44.11,145697.0,44.3,44.33,44.08,44.11,145697.0
2023-04-24 10:10:00,44.11,44.25,44.07,44.15,100242.0,44.11,44.25,44.07,44.15,100242.0
2023-04-24 10:20:00,44.16,44.28,44.11,44.27,86322.0,44.16,44.28,44.11,44.27,86322.0
2023-04-24 10:30:00,44.28,44.44,44.2,44.23,152343.0,44.28,44.44,44.2,44.23,152343.0
2023-04-24 10:40:00,44.23,44.27,43.93,44.03,190749.0,44.23,44.27,43.93,44.03,190749.0
2023-04-24 10:50:00,44.03,44.04,43.8,43.81,241196.0,44.03,44.04,43.8,43.81,241196.0
2023-04-24 11:00:00,43.81,43.84,43.68,43.77,195662.0,43.81,43.84,43.68,43.77,195662.0
2023-04-24 11:10:00,43.76,43.77,43.53,43.55,102758.0,43.76,43.77,43.53,43.55,102758.0
2023-04-24 11:20:00,43.55,43.62,43.44,43.51,166882.0,43.55,43.62,43.44,43.51,166882.0
2023-04-24 11:30:00,43.52,43.73,43.5,43.68,204437.0,43.52,43.73,43.5,43.68,204437.0
2023-04-24 11:40:00,43.69,43.7,43.5,43.51,66471.0,43.69,43.7,43.5,43.51,66471.0
2023-04-24 11:50:00,43.48,43.49,43.26,43.39,197075.0,43.48,43.49,43.26,43.39,197075.0
2023-04-24 12:00:00,43.41,43.66,43.4,43.65,81741.0,43.41,43.66,43.4,43.65,81741.0
2023-04-24 12:10:00,43.65,43.65,43.47,43.5,91179.0,43.65,43.65,43.47,43.5,91179.0
2023-04-24 12:20:00,43.5,43.62,43.47,43.54,108551.0,43.5,43.62,43.47,43.54,108551.0
2023-04-24 12:30:00,43.54,43.69,43.52,43.66,51454.0,43.54,43.69,43.52,43.66,51454.0
2023-04-24 12:40:00,43.66,43.68,43.57,43.59,48798.0,43.66,43.68,43.57,43.59,48798.0
2023-04-24 12:50:00,43.6,43.7,43.58,43.69,49924.0,43.6,43.7,43.58,43.69,49924.0
2023-04-24 13:00:00,43.7,43.74,43.6,43.61,59377.0,43.7,43.74,43.6,43.61,59377.0
2023-04-24 13:10:00,43.61,43.69,43.59,43.64,49706.0,43.61,43.69,43.59,43.64,49706.0
2023-04-24 13:20:00,43.63,43.72,43.62,43.72,39537.0,43.63,43.72,43.62,43.72,39537.0
2023-04-24 13:30:00,43.72,43.77,43.68,43.7,51693.0,43.72,43.77,43.68,43.7,51693.0
2023-04-24 13:40:00,43.71,43.74,43.67,43.68,46475.0,43.71,43.74,43.67,43.68,46475.0
2023-04-24 13:50:00,43.68,43.69,43.61,43.63,49990.0,43.68,43.69,43.61,43.63,49990.0
2023-04-24 14:00:00,43.63,43.7,43.63,43.63,71542.0,43.63,43.7,43.63,43.63,71542.0
2023-04-24 14:10:00,43.62,43.67,43.6,43.63,56942.0,43.62,43.67,43.6,43.63,56942.0
2023-04-24 14:20:00,43.63,43.7,43.56,43.69,57893.0,43.63,43.7,43.56,43.69,57893.0
2023-04-24 14:30:00,43.69,43.7,43.61,43.68,47093.0,43.69,43.7,43.61,43.68,47093.0
2023-04-24 14:40:00,43.69,43.72,43.63,43.72,39689.0,43.69,43.72,43.63,43.72,39689.0
2023-04-24 14:50:00,43.72,43.78,43.71,43.74,38033.0,43.72,43.78,43.71,43.74,38033.0
2023-04-24 15:00:00,43.74,43.78,43.69,43.76,54910.0,43.74,43.78,43.69,43.76,54910.0
2023-04-24 15:10:00,43.76,43.85,43.75,43.83,68307.0,43.76,43.85,43.75,43.83,68307.0
2023-04-24 15:20:00,43.83,43.92,43.76,43.89,76671.0,43.83,43.92,43.76,43.89,76671.0
2023-04-24 15:30:00,43.89,43.95,43.88,43.95,110012.0,43.89,43.95,43.88,43.95,110012.0
2023-04-24 15:40:00,43.94,43.99,43.89,43.91,136027.0,43.94,43.99,43.89,43.91,136027.0
2023-04-24 15:50:00,43.91,43.96,43.84,43.93,561069.0,43.91,43.96,43.84,43.93,561069.0
2023-04-25 09:30:00,43.6,43.67,43.32,43.35,176654.0,43.6,43.67,43.32,43.35,176654.0
2023-04-25 09:40:00,43.33,43.38,43.05,43.25,187266.0,43.33,43.38,43.05,43.25,187266.0
2023-04-25 09:50:00,43.26,43.57,43.21,43.5,124695.0,43.26,43.57,43.21,43.5,124695.0
2023-04-25 10:00:00,43.49,43.58,43.33,43.37,107943.0,43.49,43.58,43.33,43.37,107943.0
2023-04-25 10:10:00,43.36,43.5,43.3,43.35,119662.0,43.36,43.5,43.3,43.35,119662.0
2023-04-25 10:20:00,43.36,43.38,43.18,43.31,73761.0,43.36,43.38,43.18,43.31,73761.0
2023-04-25 10:30:00,43.3,43.34,43.04,43.06,99030.0,43.3,43.34,43.04,43.06,99030.0
2023-04-25 10:40:00,43.04,43.19,43.01,43.18,127634.0,43.04,43.19,43.01,43.18,127634.0
2023-04-25 10:50:00,43.18,43.24,43.1,43.16,51768.0,43.18,43.24,43.1,43.16,51768.0
2023-04-25 11:00:00,43.16,43.24,43.02,43.23,84208.0,43.16,43.24,43.02,43.23,84208.0
2023-04-25 11:10:00,43.24,43.36,43.23,43.3,179798.0,43.24,43.36,43.23,43.3,179798.0
2023-04-25 11:20:00,43.3,43.48,43.3,43.37,120005.0,43.3,43.48,43.3,43.37,120005.0
2023-04-25 11:30:00,43.37,43.37,43.18,43.2,94242.0,43.37,43.37,43.18,43.2,94242.0
2023-04-25 11:40:00,43.18,43.22,43.12,43.16,49147.0,43.18,43.22,43.12,43.16,49147.0
2023-04-25 11:50:00,43.16,43.17,43.08,43.09,43749.0,43.16,43.17,43.08,43.09,43749.0
2023-04-25 12:00:00,43.09,43.13,43.05,43.11,51722.0,43.09,43.13,43.05,43.11,51722.0
2023-04-25 12:10:00,43.11,43.15,43.06,43.13,48860.0,43.11,43.15,43.06,43.13,48860.0
2023-04-25 12:20:00,43.14,43.2,43.1,43.12,35015.0,43.14,43.2,43.1,43.12,35015.0
2023-04-25 12:30:00,43.11,43.12,43.02,43.07,84862.0,43.11,43.12,43.02,43.07,84862.0
2023-04-25 12:40:00,43.07,43.14,43.05,43.05,41740.0,43.07,43.14,43.05,43.05,41740.0
2023-04-25 12:50:00,43.04,43.07,42.96,42.98,183468.0,43.04,43.07,42.96,42.98,183468.0
2023-04-25 13:00:00,42.98,43.0,42.82,42.83,80013.0,42.98,43.0,42.82,42.83,80013.0
2023-04-25 13:10:00,42.83,42.84,42.59,42.68,214615.0,42.83,42.84,42.59,42.68,214615.0
2023-04-25 13:20:00,42.68,42.69,42.58,42.61,93716.0,42.68,42.69,42.58,42.61,93716.0
2023-04-25 13:30:00,42.6,42.68,42.55,42.65,86475.0,42.6,42.68,42.55,42.65,86475.0
2023-04-25 13:40:00,42.64,42.79,42.63,42.64,125476.0,42.64,42.79,42.63,42.64,125476.0
2023-04-25 13:50:00,42.65,42.67,42.58,42.64,105062.0,42.65,42.67,42.58,42.64,105062.0
2023-04-25 14:00:00,42.64,42.68,42.5,42.52,82095.0,42.64,42.68,42.5,42.52,82095.0
2023-04-25 14:10:00,42.53,42.58,42.45,42.49,143046.0,42.53,42.58,42.45,42.49,143046.0
2023-04-25 14:20:00,42.47,42.57,42.44,42.54,97744.0,42.47,42.57,42.44,42.54,97744.0
2023-04-25 14:30:00,42.54,42.59,42.53,42.57,54014.0,42.54,42.59,42.53,42.57,54014.0
2023-04-25 14:40:00,42.57,42.6,42.48,42.59,48829.0,42.57,42.6,42.48,42.59,48829.0
2023-04-25 14:50:00,42.59,42.64,42.52,42.55,71376.0,42.59,42.64,42.52,42.55,71376.0
2023-04-25 15:00:00,42.55,42.6,42.52,42.57,43042.0,42.55,42.6,42.52,42.57,43042.0
2023-04-25 15:10:00,42.57,42.68,42.53,42.68,116982.0,42.57,42.68,42.53,42.68,116982.0
2023-04-25 15:20:00,42.67,42.8,42.61,42.65,135468.0,42.67,42.8,42.61,42.65,135468.0
2023-04-25 15:30:00,42.65,42.7,42.55,42.58,130560.0,42.65,42.7,42.55,42.58,130560.0
2023-04-25 15:40:00,42.59,42.63,42.45,42.47,206286.0,42.59,42.63,42.45,42.47,206286.0
2023-04-25 15:50:00,42.46,42.57,42.41,42.49,610632.0,42.46,42.57,42.41,42.49,610632.0
2023-04-26 09:30:00,42.71,42.89,42.56,42.84,159304.0,42.71,42.89,42.56,42.84,159304.0
2023-04-26 09:40:00,42.85,42.85,42.56,42.81,173410.0,42.85,42.85,42.56,42.81,173410.0
2023-04-26 09:50:00,42.81,42.96,42.34,42.49,187457.0,42.81,42.96,42.34,42.49,187457.0
2023-04-26 10:00:00,42.51,42.67,42.31,42.56,147102.0,42.51,42.67,42.31,42.56,147102.0
2023-04-26 10:10:00,42.57,42.6,42.05,42.09,154518.0,42.57,42.6,42.05,42.09,154518.0
2023-04-26 10:20:00,42.08,42.2,42.0,42.09,147744.0,42.08,42.2,42.0,42.09,147744.0
2023-04-26 10:30:00,42.09,42.19,41.93,41.97,160690.0,42.09,42.19,41.93,41.97,160690.0
2023-04-26 10:40:00,41.97,41.97,41.74,41.84,160754.0,41.97,41.97,41.74,41.84,160754.0
2023-04-26 10:50:00,41.83,42.07,41.82,42.01,102593.0,41.83,42.07,41.82,42.01,102593.0
2023-04-26 11:00:00,42.02,42.08,41.93,42.07,63703.0,42.02,42.08,41.93,42.07,63703.0
2023-04-26 11:10:00,42.06,42.24,42.05,42.22,71772.0,42.06,42.24,42.05,42.22,71772.0
2023-04-26 11:20:00,42.24,42.33,42.13,42.3,109671.0,42.24,42.33,42.13,42.3,109671.0
2023-04-26 11:30:00,42.3,42.39,42.27,42.38,105948.0,42.3,42.39,42.27,42.38,105948.0
2023-04-26 11:40:00,42.38,42.58,42.37,42.56,97389.0,42.38,42.58,42.37,42.56,97389.0
2023-04-26 11:50:00,42.56,42.62,42.48,42.6,59068.0,42.56,42.62,42.48,42.6,59068.0
2023-04-26 12:00:00,42.62,42.71,42.55,42.55,64834.0,42.62,42.71,42.55,42.55,64834.0
2023-04-26 12:10:00,42.55,42.57,42.37,42.37,83308.0,42.55,42.57,42.37,42.37,83308.0
2023-04-26 12:20:00,42.37,42.42,42.32,42.41,33333.0,42.37,42.42,42.32,42.41,33333.0
2023-04-26 12:30:00,42.41,42.44,42.32,42.44,51479.0,42.41,42.44,42.32,42.44,51479.0
2023-04-26 12:40:00,42.44,42.54,42.43,42.53,26697.0,42.44,42.54,42.43,42.53,26697.0
2023-04-26 12:50:00,42.53,42.54,42.47,42.52,37581.0,42.53,42.54,42.47,42.52,37581.0
2023-04-26 13:00:00,42.52,42.6,42.45,42.47,147732.0,42.52,42.6,42.45,42.47,147732.0
2023-04-26 13:10:00,42.47,42.6,42.47,42.55,26955.0,42.47,42.6,42.47,42.55,26955.0
2023-04-26 13:20:00,42.55,42.55,42.43,42.49,39722.0,42.55,42.55,42.43,42.49,39722.0
2023-04-26 13:30:00,42.49,42.5,42.4,42.42,43769.0,42.49,42.5,42.4,42.42,43769.0
2023-04-26 13:40:00,42.41,42.43,42.26,42.27,75845.0,42.41,42.43,42.26,42.27,75845.0
2023-04-26 13:50:00,42.27,42.29,42.18,42.21,119445.0,42.27,42.29,42.18,42.21,119445.0
2023-04-26 14:00:00,42.22,42.3,42.21,42.24,60698.0,42.22,42.3,42.21,42.24,60698.0
2023-04-26 14:10:00,42.25,42.34,42.22,42.23,64625.0,42.25,42.34,42.22,42.23,64625.0
2023-04-26 14:20:00,42.24,42.35,42.21,42.32,35020.0,42.24,42.35,42.21,42.32,35020.0
2023-04-26 14:30:00,42.31,42.33,42.21,42.22,42197.0,42.31,42.33,42.21,42.22,42197.0
2023-04-26 14:40:00,42.21,42.22,42.11,42.14,46454.0,42.21,42.22,42.11,42.14,46454.0
2023-04-26 14:50:00,42.14,42.19,42.09,42.14,79321.0,42.14,42.19,42.09,42.14,79321.0
2023-04-26 15:00:00,42.14,42.21,42.08,42.2,91882.0,42.14,42.21,42.08,42.2,91882.0
2023-04-26 15:10:00,42.2,42.28,42.17,42.19,108061.0,42.2,42.28,42.17,42.19,108061.0
2023-04-26 15:20:00,42.19,42.23,42.1,42.23,78856.0,42.19,42.23,42.1,42.23,78856.0
2023-04-26 15:30:00,42.23,42.27,42.1,42.12,87885.0,42.23,42.27,42.1,42.12,87885.0
2023-04-26 15:40:00,42.12,42.13,42.06,42.1,133039.0,42.12,42.13,42.06,42.1,133039.0
2023-04-26 15:50:00,42.1,42.16,42.07,42.09,468011.0,42.1,42.16,42.07,42.09,468011.0
2023-04-27 09:30:00,42.54,42.69,42.39,42.43,288534.0,42.54,42.69,42.39,42.43,288534.0
2023-04-27 09:40:00,42.42,42.94,42.38,42.77,185152.0,42.42,42.94,42.38,42.77,185152.0
2023-04-27 09:50:00,42.78,43.0,42.78,42.86,114056.0,42.78,43.0,42.78,42.86,114056.0
2023-04-27 10:00:00,42.86,42.96,42.7,42.7,158486.0,42.86,42.96,42.7,42.7,158486.0
2023-04-27 10:10:00,42.7,42.84,42.62,42.71,189793.0,42.7,42.84,42.62,42.71,189793.0
2023-04-27 10:20:00,42.7,42.71,42.43,42.57,138186.0,42.7,42.71,42.43,42.57,138186.0
2023-04-27 10:30:00,42.56,42.57,42.26,42.27,133289.0,42.56,42.57,42.26,42.27,133289.0
2023-04-27 10:40:00,42.26,42.27,41.91,41.98,287038.0,42.26,42.27,41.91,41.98,287038.0
2023-04-27 10:50:00,41.98,41.98,41.8,41.85,187143.0,41.98,41.98,41.8,41.85,187143.0
2023-04-27 11:00:00,41.86,41.97,41.69,41.93,204748.0,41.86,41.97,41.69,41.93,204748.0
2023-04-27 11:10:00,41.93,41.96,41.8,41.94,133463.0,41.93,41.96,41.8,41.94,133463.0
2023-04-27 11:20:00,41.94,42.18,41.24,42.14,250910.0,41.94,42.18,41.24,42.14,250910.0
2023-04-27 11:30:00,42.14,42.33,42.12,42.3,125074.0,42.14,42.33,42.12,42.3,125074.0
2023-04-27 11:40:00,42.29,42.37,42.15,42.18,92484.0,42.29,42.37,42.15,42.18,92484.0
2023-04-27 11:50:00,42.2,42.24,42.12,42.16,60157.0,42.2,42.24,42.12,42.16,60157.0
2023-04-27 12:00:00,42.17,42.34,42.16,42.27,127164.0,42.17,42.34,42.16,42.27,127164.0
2023-04-27 12:10:00,42.27,42.39,42.26,42.37,68053.0,42.27,42.39,42.26,42.37,68053.0
2023-04-27 12:20:00,42.37,42.4,42.25,42.26,97611.0,42.37,42.4,42.25,42.26,97611.0
2023-04-27 12:30:00,42.27,42.34,42.2,42.34,87167.0,42.27,42.34,42.2,42.34,87167.0
2023-04-27 12:40:00,42.34,42.53,42.31,42.46,130355.0,42.34,42.53,42.31,42.46,130355.0
2023-04-27 12:50:00,42.47,42.57,42.41,42.55,62698.0,42.47,42.57,42.41,42.55,62698.0
2023-04-27 13:00:00,42.55,42.6,42.33,42.38,124547.0,42.55,42.6,42.33,42.38,124547.0
2023-04-27 13:10:00,42.38,42.39,42.29,42.3,55712.0,42.38,42.39,42.29,42.3,55712.0
2023-04-27 13:20:00,42.33,42.41,42.32,42.39,54008.0,42.33,42.41,42.32,42.39,54008.0
2023-04-27 13:30:00,42.39,42.46,42.35,42.43,55018.0,42.39,42.46,42.35,42.43,55018.0
2023-04-27 13:40:00,42.43,42.62,42.43,42.59,77386.0,42.43,42.62,42.43,42.59,77386.0
2023-04-27 13:50:00,42.59,42.65,42.56,42.61,78296.0,42.59,42.65,42.56,42.61,78296.0
2023-04-27 14:00:00,42.61,42.79,42.6,42.65,114757.0,42.61,42.79,42.6,42.65,114757.0
2023-04-27 14:10:00,42.65,42.85,42.63,42.85,69498.0,42.65,42.85,42.63,42.85,69498.0
2023-04-27 14:20:00,42.84,42.86,42.75,42.85,114644.0,42.84,42.86,42.75,42.85,114644.0
2023-04-27 14:30:00,42.86,42.91,42.8,42.83,92350.0,42.86,42.91,42.8,42.83,92350.0
2023-04-27 14:40:00,42.83,42.83,42.74,42.78,59818.0,42.83,42.83,42.74,42.78,59818.0
2023-04-27 14:50:00,42.8,42.83,42.78,42.82,68098.0,42.8,42.83,42.78,42.82,68098.0
2023-04-27 15:00:00,42.82,42.86,42.77,42.84,96307.0,42.82,42.86,42.77,42.84,96307.0
2023-04-27 15:10:00,42.84,42.93,42.8,42.93,131739.0,42.84,42.93,42.8,42.93,131739.0
2023-04-27 15:20:00,42.92,42.93,42.85,42.88,81870.0,42.92,42.93,42.85,42.88,81870.0
2023-04-27 15:30:00,42.89,42.92,42.81,42.84,132710.0,42.89,42.92,42.81,42.84,132710.0
2023-04-27 15:40:00,42.84,42.9,42.66,42.84,193725.0,42.84,42.9,42.66,42.84,193725.0
2023-04-27 15:50:00,42.83,42.84,42.76,42.83,475015.0,42.83,42.84,42.76,42.83,475015.0
2023-04-28 09:30:00,42.66,42.75,42.4,42.68,208315.0,42.66,42.75,42.4,42.68,208315.0
2023-04-28 09:40:00,42.66,43.05,42.59,42.94,256007.0,42.66,43.05,42.59,42.94,256007.0
2023-04-28 09:50:00,42.9,43.08,42.88,43.02,106982.0,42.9,43.08,42.88,43.02,106982.0
2023-04-28 10:00:00,43.01,43.45,42.98,43.43,221172.0,43.01,43.45,42.98,43.43,221172.0
2023-04-28 10:10:00,43.42,43.54,43.41,43.47,221293.0,43.42,43.54,43.41,43.47,221293.0
2023-04-28 10:20:00,43.47,43.6,43.41,43.5,270648.0,43.47,43.6,43.41,43.5,270648.0
2023-04-28 10:30:00,43.5,43.52,43.19,43.3,152339.0,43.5,43.52,43.19,43.3,152339.0
2023-04-28 10:40:00,43.31,43.52,43.26,43.48,92434.0,43.31,43.52,43.26,43.48,92434.0
2023-04-28 10:50:00,43.48,43.54,43.27,43.42,159937.0,43.48,43.54,43.27,43.42,159937.0
2023-04-28 11:00:00,43.41,43.42,43.18,43.34,123579.0,43.41,43.42,43.18,43.34,123579.0
2023-04-28 11:10:00,43.33,43.48,43.33,43.46,81572.0,43.33,43.48,43.33,43.46,81572.0
2023-04-28 11:20:00,43.45,43.46,43.36,43.45,58000.0,43.45,43.46,43.36,43.45,58000.0
2023-04-28 11:30:00,43.46,43.55,43.43,43.47,122364.0,43.46,43.55,43.43,43.47,122364.0
2023-04-28 11:40:00,43.47,43.48,43.36,43.45,113447.0,43.47,43.48,43.36,43.45,113447.0
2023-04-28 11:50:00,43.46,43.46,43.29,43.41,93405.0,43.46,43.46,43.29,43.41,93405.0
2023-04-28 12:00:00,43.43,43.45,43.3,43.32,59603.0,43.43,43.45,43.3,43.32,59603.0
2023-04-28 12:10:00,43.3,43.34,43.18,43.2,67315.0,43.3,43.34,43.18,43.2,67315.0
2023-04-28 12:20:00,43.19,43.27,43.13,43.16,68348.0,43.19,43.27,43.13,43.16,68348.0
2023-04-28 12:30:00,43.17,43.22,43.14,43.16,51047.0,43.17,43.22,43.14,43.16,51047.0
2023-04-28 12:40:00,43.16,43.31,43.14,43.31,65594.0,43.16,43.31,43.14,43.31,65594.0
2023-04-28 12:50:00,43.3,43.32,43.25,43.27,68010.0,43.3,43.32,43.25,43.27,68010.0
2023-04-28 13:00:00,43.26,43.35,43.19,43.28,50677.0,43.26,43.35,43.19,43.28,50677.0
2023-04-28 13:10:00,43.26,43.31,43.2,43.22,48989.0,43.26,43.31,43.2,43.22,48989.0
2023-04-28 13:20:00,43.23,43.34,43.2,43.33,56162.0,43.23,43.34,43.2,43.33,56162.0
2023-04-28 13:30:00,43.33,43.38,43.3,43.33,61800.0,43.33,43.38,43.3,43.33,61800.0
2023-04-28 13:40:00,43.33,43.44,43.32,43.37,62504.0,43.33,43.44,43.32,43.37,62504.0
2023-04-28 13:50:00,43.37,43.44,43.35,43.43,49793.0,43.37,43.44,43.35,43.43,49793.0
2023-04-28 14:00:00,43.43,43.57,43.43,43.57,86692.0,43.43,43.57,43.43,43.57,86692.0
2023-04-28 14:10:00,43.57,43.61,43.49,43.59,62595.0,43.57,43.61,43.49,43.59,62595.0
2023-04-28 14:20:00,43.6,43.6,43.49,43.56,45198.0,43.6,43.6,43.49,43.56,45198.0
2023-04-28 14:30:00,43.56,43.58,43.45,43.47,56087.0,43.56,43.58,43.45,43.47,56087.0
2023-04-28 14:40:00,43.46,43.56,43.44,43.48,61608.0,43.46,43.56,43.44,43.48,61608.0
2023-04-28 14:50:00,43.49,43.6,43.48,43.59,37000.0,43.49,43.6,43.48,43.59,37000.0
2023-04-28 15:00:00,43.59,43.71,43.58,43.71,70419.0,43.59,43.71,43.58,43.71,70419.0
2023-04-28 15:10:00,43.71,43.83,43.68,43.81,94146.0,43.71,43.83,43.68,43.81,94146.0
2023-04-28 15:20:00,43.81,43.84,43.67,43.72,119093.0,43.81,43.84,43.67,43.72,119093.0
2023-04-28 15:30:00,43.73,43.83,43.68,43.78,125210.0,43.73,43.83,43.68,43.78,125210.0
2023-04-28 15:40:00,43.77,43.9,43.77,43.8,144199.0,43.77,43.9,43.77,43.8,144199.0
2023-04-28 15:50:00,43.8,43.86,43.7,43.79,520199.0,43.8,43.86,43.7,43.79,520199.0
2023-05-01 09:30:00,43.66,44.05,43.28,44.04,303625.0,43.66,44.05,43.28,44.04,303625.0
2023-05-01 09:40:00,44.04,44.3,44.02,44.17,225936.0,44.04,44.3,44.02,44.17,225936.0
2023-05-01 09:50:00,44.18,44.23,43.85,43.89,123498.0,44.18,44.23,43.85,43.89,123498.0
2023-05-01 10:00:00,43.87,44.06,43.76,44.06,101299.0,43.87,44.06,43.76,44.06,101299.0
2023-05-01 10:10:00,44.07,44.48,44.04,44.43,219612.0,44.07,44.48,44.04,44.43,219612.0
2023-05-01 10:20:00,44.43,44.46,44.17,44.19,120076.0,44.43,44.46,44.17,44.19,120076.0
2023-05-01 10:30:00,44.2,44.39,44.19,44.39,91896.0,44.2,44.39,44.19,44.39,91896.0
2023-05-01 10:40:00,44.4,44.56,44.22,44.53,141846.0,44.4,44.56,44.22,44.53,141846.0
2023-05-01 10:50:00,44.53,44.53,44.33,44.37,65123.0,44.53,44.53,44.33,44.37,65123.0
2023-05-01 11:00:00,44.36,44.4,44.15,44.24,83651.0,44.36,44.4,44.15,44.24,83651.0
2023-05-01 11:10:00,44.25,44.27,44.03,44.08,56270.0,44.25,44.27,44.03,44.08,56270.0
2023-05-01 11:20:00,44.08,44.25,44.05,44.25,70016.0,44.08,44.25,44.05,44.25,70016.0
2023-05-01 11:30:00,44.25,44.36,44.22,44.36,74463.0,44.25,44.36,44.22,44.36,74463.0
2023-05-01 11:40:00,44.36,44.36,44.15,44.27,60229.0,44.36,44.36,44.15,44.27,60229.0
2023-05-01 11:50:00,44.27,44.37,44.22,44.33,50942.0,44.27,44.37,44.22,44.33,50942.0
2023-05-01 12:00:00,44.33,44.45,44.32,44.4,60431.0,44.33,44.45,44.32,44.4,60431.0
2023-05-01 12:10:00,44.4,44.56,44.39,44.55,74072.0,44.4,44.56,44.39,44.55,74072.0
2023-05-01 12:20:00,44.55,44.61,44.52,44.6,120868.0,44.55,44.61,44.52,44.6,120868.0
2023-05-01 12:30:00,44.61,44.69,44.57,44.59,85147.0,44.61,44.69,44.57,44.59,85147.0
2023-05-01 12:40:00,44.59,44.59,44.5,44.51,67298.0,44.59,44.59,44.5,44.51,67298.0
2023-05-01 12:50:00,44.53,44.57,44.42,44.51,83077.0,44.53,44.57,44.42,44.51,83077.0
2023-05-01 13:00:00,44.51,44.71,44.5,44.65,60329.0,44.51,44.71,44.5,44.65,60329.0
2023-05-01 13:10:00,44.65,44.76,44.64,44.73,207347.0,44.65,44.76,44.64,44.73,207347.0
2023-05-01 13:20:00,44.72,44.79,44.52,44.53,241298.0,44.72,44.79,44.52,44.53,241298.0
2023-05-01 13:30:00,44.53,44.72,44.51,44.61,209382.0,44.53,44.72,44.51,44.61,209382.0
2023-05-01 13:40:00,44.62,44.66,44.58,44.62,51364.0,44.62,44.66,44.58,44.62,51364.0
2023-05-01 13:50:00,44.62,44.75,44.59,44.74,176289.0,44.62,44.75,44.59,44.74,176289.0
2023-05-01 14:00:00,44.75,44.84,44.67,44.68,50686.0,44.75,44.84,44.67,44.68,50686.0
2023-05-01 14:10:00,44.69,44.74,44.63,44.74,56110.0,44.69,44.74,44.63,44.74,56110.0
2023-05-01 14:20:00,44.74,44.79,44.73,44.75,62016.0,44.74,44.79,44.73,44.75,62016.0
2023-05-01 14:30:00,44.76,44.79,44.59,44.71,105434.0,44.76,44.79,44.59,44.71,105434.0
2023-05-01 14:40:00,44.71,44.84,44.68,44.72,79961.0,44.71,44.84,44.68,44.72,79961.0
2023-05-01 14:50:00,44.72,44.75,44.66,44.75,82098.0,44.72,44.75,44.66,44.75,82098.0
2023-05-01 15:00:00,44.75,44.8,44.68,44.72,63888.0,44.75,44.8,44.68,44.72,63888.0
2023-05-01 15:10:00,44.72,44.74,44.53,44.59,99733.0,44.72,44.74,44.53,44.59,99733.0
2023-05-01 15:20:00,44.6,44.63,44.48,44.48,77626.0,44.6,44.63,44.48,44.48,77626.0
2023-05-01 15:30:00,44.48,44.51,44.37,44.39,98393.0,44.48,44.51,44.37,44.39,98393.0
2023-05-01 15:40:00,44.38,44.5,44.35,44.49,118305.0,44.38,44.5,44.35,44.49,118305.0
2023-05-01 15:50:00,44.49,44.52,44.34,44.43,459392.0,44.49,44.52,44.34,44.43,459392.0
2023-05-02 09:30:00,44.01,44.28,43.93,44.15,240515.0,44.01,44.28,43.93,44.15,240515.0
2023-05-02 09:40:00,44.19,44.26,43.93,44.01,195434.0,44.19,44.26,43.93,44.01,195434.0
2023-05-02 09:50:00,43.99,44.13,43.9,44.1,163246.0,43.99,44.13,43.9,44.1,163246.0
2023-05-02 10:00:00,44.11,44.13,43.58,43.61,220746.0,44.11,44.13,43.58,43.61,220746.0
2023-05-02 10:10:00,43.62,43.74,43.42,43.61,184929.0,43.62,43.74,43.42,43.61,184929.0
2023-05-02 10:20:00,43.62,43.7,43.41,43.69,334829.0,43.62,43.7,43.41,43.69,334829.0
2023-05-02 10:30:00,43.68,43.7,43.39,43.5,225069.0,43.68,43.7,43.39,43.5,225069.0
2023-05-02 10:40:00,43.51,43.6,43.38,43.47,247417.0,43.51,43.6,43.38,43.47,247417.0
2023-05-02 10:50:00,43.47,43.54,43.17,43.17,298907.0,43.47,43.54,43.17,43.17,298907.0
2023-05-02 11:00:00,43.19,43.33,43.07,43.33,144318.0,43.19,43.33,43.07,43.33,144318.0
2023-05-02 11:10:00,43.34,43.42,43.27,43.31,102284.0,43.34,43.42,43.27,43.31,102284.0
2023-05-02 11:20:00,43.33,43.54,43.23,43.48,185737.0,43.33,43.54,43.23,43.48,185737.0
2023-05-02 11:30:00,43.49,43.52,43.27,43.45,229205.0,43.49,43.52,43.27,43.45,229205.0
2023-05-02 11:40:00,43.46,43.66,43.46,43.64,95521.0,43.46,43.66,43.46,43.64,95521.0
2023-05-02 11:50:00,43.64,43.71,43.51,43.58,113365.0,43.64,43.71,43.51,43.58,113365.0
2023-05-02 12:00:00,43.56,43.67,43.43,43.62,81075.0,43.56,43.67,43.43,43.62,81075.0
2023-05-02 12:10:00,43.61,43.69,43.54,43.64,77684.0,43.61,43.69,43.54,43.64,77684.0
2023-05-02 12:20:00,43.63,43.77,43.56,43.72,42707.0,43.63,43.77,43.56,43.72,42707.0
2023-05-02 12:30:00,43.71,43.77,43.61,43.66,62495.0,43.71,43.77,43.61,43.66,62495.0
2023-05-02 12:40:00,43.66,43.67,43.56,43.56,50325.0,43.66,43.67,43.56,43.56,50325.0
2023-05-02 12:50:00,43.56,43.7,43.56,43.62,39139.0,43.56,43.7,43.56,43.62,39139.0
2023-05-02 13:00:00,43.62,43.73,43.59,43.71,65633.0,43.62,43.73,43.59,43.71,65633.0
2023-05-02 13:10:00,43.72,43.77,43.61,43.63,54349.0,43.72,43.77,43.61,43.63,54349.0
2023-05-02 13:20:00,43.64,43.68,43.59,43.67,48981.0,43.64,43.68,43.59,43.67,48981.0
2023-05-02 13:30:00,43.68,43.85,43.67,43.84,75829.0,43.68,43.85,43.67,43.84,75829.0
2023-05-02 13:40:00,43.83,44.02,43.81,43.99,238386.0,43.83,44.02,43.81,43.99,238386.0
2023-05-02 13:50:00,44.01,44.11,43.96,44.04,147155.0,44.01,44.11,43.96,44.04,147155.0
2023-05-02 14:00:00,44.06,44.11,43.96,44.11,92683.0,44.06,44.11,43.96,44.11,92683.0
2023-05-02 14:10:00,44.11,44.14,43.97,44.08,97052.0,44.11,44.14,43.97,44.08,97052.0
2023-05-02 14:20:00,44.08,44.1,43.96,44.03,56510.0,44.08,44.1,43.96,44.03,56510.0
2023-05-02 14:30:00,44.03,44.06,43.93,44.01,44870.0,44.03,44.06,43.93,44.01,44870.0
2023-05-02 14:40:00,44.0,44.12,43.93,44.09,70954.0,44.0,44.12,43.93,44.09,70954.0
2023-05-02 14:50:00,44.08,44.14,44.01,44.1,53000.0,44.08,44.14,44.01,44.1,53000.0
2023-05-02 15:00:00,44.1,44.27,44.09,44.26,80504.0,44.1,44.27,44.09,44.26,80504.0
2023-05-02 15:10:00,44.27,44.36,44.23,44.35,93781.0,44.27,44.36,44.23,44.35,93781.0
2023-05-02 15:20:00,44.34,44.42,44.34,44.41,91058.0,44.34,44.42,44.34,44.41,91058.0
2023-05-02 15:30:00,44.41,44.42,44.3,44.41,120455.0,44.41,44.42,44.3,44.41,120455.0
2023-05-02 15:40:00,44.39,44.55,44.39,44.48,147064.0,44.39,44.55,44.39,44.48,147064.0
2023-05-02 15:50:00,44.48,44.6,44.41,44.54,386805.0,44.48,44.6,44.41,44.54,386805.0
2023-05-03 09:30:00,44.57,44.89,44.2,44.22,368789.0,44.57,44.89,44.2,44.22,368789.0
2023-05-03 09:40:00,44.23,44.37,43.99,44.37,200782.0,44.23,44.37,43.99,44.37,200782.0
2023-05-03 09:50:00,44.37,44.61,44.37,44.55,71853.0,44.37,44.61,44.37,44.55,71853.0
2023-05-03 10:00:00,44.53,44.81,44.47,44.67,121951.0,44.53,44.81,44.47,44.67,121951.0
2023-05-03 10:10:00,44.67,44.91,44.61,44.89,132500.0,44.67,44.91,44.61,44.89,132500.0
2023-05-03 10:20:00,44.9,45.05,44.76,44.77,202905.0,44.9,45.05,44.76,44.77,202905.0
2023-05-03 10:30:00,44.77,45.14,44.76,45.01,128596.0,44.77,45.14,44.76,45.01,128596.0
2023-05-03 10:40:00,45.0,45.03,44.75,44.94,160049.0,45.0,45.03,44.75,44.94,160049.0
2023-05-03 10:50:00,44.95,45.27,44.95,45.24,151062.0,44.95,45.27,44.95,45.24,151062.0
2023-05-03 11:00:00,45.23,45.27,45.04,45.14,82199.0,45.23,45.27,45.04,45.14,82199.0
2023-05-03 11:10:00,45.13,45.22,44.96,45.0,108153.0,45.13,45.22,44.96,45.0,108153.0
2023-05-03 11:20:00,45.0,45.01,44.84,44.86,100404.0,45.0,45.01,44.84,44.86,100404.0
2023-05-03 11:30:00,44.85,44.86,44.76,44.84,125391.0,44.85,44.86,44.76,44.84,125391.0
2023-05-03 11:40:00,44.85,44.86,44.63,44.71,125262.0,44.85,44.86,44.63,44.71,125262.0
2023-05-03 11:50:00,44.7,44.79,44.52,44.53,76252.0,44.7,44.79,44.52,44.53,76252.0
2023-05-03 12:00:00,44.52,44.66,44.49,44.58,78176.0,44.52,44.66,44.49,44.58,78176.0
2023-05-03 12:10:00,44.59,44.61,44.49,44.51,63595.0,44.59,44.61,44.49,44.51,63595.0
2023-05-03 12:20:00,44.52,44.62,44.49,44.62,39217.0,44.52,44.62,44.49,44.62,39217.0
2023-05-03 12:30:00,44.63,44.63,44.49,44.54,43334.0,44.63,44.63,44.49,44.54,43334.0
2023-05-03 12:40:00,44.54,44.56,44.4,44.41,68882.0,44.54,44.56,44.4,44.41,68882.0
2023-05-03 12:50:00,44.41,44.53,44.4,44.5,43957.0,44.41,44.53,44.4,44.5,43957.0
2023-05-03 13:00:00,44.49,44.49,44.25,44.29,97511.0,44.49,44.49,44.25,44.29,97511.0
2023-05-03 13:10:00,44.28,44.5,44.25,44.5,192384.0,44.28,44.5,44.25,44.5,192384.0
2023-05-03 13:20:00,44.51,44.72,44.5,44.71,59397.0,44.51,44.72,44.5,44.71,59397.0
2023-05-03 13:30:00,44.71,44.73,44.59,44.59,37047.0,44.71,44.73,44.59,44.59,37047.0
2023-05-03 13:40:00,44.6,44.62,44.52,44.6,47521.0,44.6,44.62,44.52,44.6,47521.0
2023-05-03 13:50:00,44.61,44.74,44.6,44.72,31637.0,44.61,44.74,44.6,44.72,31637.0
2023-05-03 14:00:00,44.72,44.95,44.59,44.84,143791.0,44.72,44.95,44.59,44.84,143791.0
2023-05-03 14:10:00,44.87,45.03,44.78,44.96,170706.0,44.87,45.03,44.78,44.96,170706.0
2023-05-03 14:20:00,44.97,45.12,44.89,44.9,125220.0,44.97,45.12,44.89,44.9,125220.0
2023-05-03 14:30:00,44.9,45.1,44.69,45.03,119611.0,44.9,45.1,44.69,45.03,119611.0
2023-05-03 14:40:00,45.02,45.2,44.79,44.99,143385.0,45.02,45.2,44.79,44.99,143385.0
2023-05-03 14:50:00,44.94,45.15,44.75,45.04,79644.0,44.94,45.15,44.75,45.04,79644.0
2023-05-03 15:00:00,45.05,45.23,44.87,44.95,115116.0,45.05,45.23,44.87,44.95,115116.0
2023-05-03 15:10:00,44.93,44.93,44.56,44.62,94414.0,44.93,44.93,44.56,44.62,94414.0
2023-05-03 15:20:00,44.57,44.71,44.35,44.41,145541.0,44.57,44.71,44.35,44.41,145541.0
2023-05-03 15:30:00,44.41,44.52,44.35,44.42,94609.0,44.41,44.52,44.35,44.42,94609.0
2023-05-03 15:40:00,44.41,44.5,44.32,44.38,173406.0,44.41,44.5,44.32,44.38,173406.0
2023-05-03 15:50:00,44.4,44.63,44.39,44.48,576411.0,44.4,44.63,44.39,44.48,576411.0
2023-05-04 09:30:00,44.31,44.65,43.99,44.01,217515.0,44.31,44.65,43.99,44.01,217515.0
2023-05-04 09:40:00,44.01,44.06,43.11,43.16,353179.0,44.01,44.06,43.11,43.16,353179.0
2023-05-04 09:50:00,43.17,43.39,42.96,43.03,437467.0,43.17,43.39,42.96,43.03,437467.0
2023-05-04 10:00:00,43.03,43.05,42.74,43.01,462026.0,43.03,43.05,42.74,43.01,462026.0
2023-05-04 10:10:00,43.01,43.5,43.0,43.18,314550.0,43.01,43.5,43.0,43.18,314550.0
2023-05-04 10:20:00,43.17,43.17,42.88,42.96,105691.0,43.17,43.17,42.88,42.96,105691.0
2023-05-04 10:30:00,42.95,43.17,42.89,43.0,130353.0,42.95,43.17,42.89,43.0,130353.0
2023-05-04 10:40:00,43.0,43.18,42.85,42.86,146216.0,43.0,43.18,42.85,42.86,146216.0
2023-05-04 10:50:00,42.87,43.2,42.85,42.91,203430.0,42.87,43.2,42.85,42.91,203430.0
2023-05-04 11:00:00,42.92,43.17,42.87,43.11,312226.0,42.92,43.17,42.87,43.11,312226.0
2023-05-04 11:10:00,43.1,43.14,42.99,43.0,236302.0,43.1,43.14,42.99,43.0,236302.0
2023-05-04 11:20:00,42.99,43.19,42.98,43.13,232373.0,42.99,43.19,42.98,43.13,232373.0
2023-05-04 11:30:00,43.13,43.19,43.02,43.15,132641.0,43.13,43.19,43.02,43.15,132641.0
2023-05-04 11:40:00,43.15,43.19,42.93,42.94,126266.0,43.15,43.19,42.93,42.94,126266.0
2023-05-04 11:50:00,42.94,42.99,42.66,42.67,245830.0,42.94,42.99,42.66,42.67,245830.0
2023-05-04 12:00:00,42.68,42.81,42.59,42.78,137127.0,42.68,42.81,42.59,42.78,137127.0
2023-05-04 12:10:00,42.76,42.82,42.63,42.71,137595.0,42.76,42.82,42.63,42.71,137595.0
2023-05-04 12:20:00,42.71,42.92,42.71,42.91,87548.0,42.71,42.92,42.71,42.91,87548.0
2023-05-04 12:30:00,42.92,42.96,42.77,42.93,116729.0,42.92,42.96,42.77,42.93,116729.0
2023-05-04 12:40:00,42.94,42.98,42.84,42.87,52714.0,42.94,42.98,42.84,42.87,52714.0
2023-05-04 12:50:00,42.87,42.98,42.68,42.95,105242.0,42.87,42.98,42.68,42.95,105242.0
2023-05-04 13:00:00,42.97,43.02,42.86,43.02,132222.0,42.97,43.02,42.86,43.02,132222.0
2023-05-04 13:10:00,43.01,43.13,42.93,43.05,231254.0,43.01,43.13,42.93,43.05,231254.0
2023-05-04 13:20:00,43.04,43.19,43.04,43.11,285194.0,43.04,43.19,43.04,43.11,285194.0
2023-05-04 13:30:00,43.11,43.2,43.09,43.18,253954.0,43.11,43.2,43.09,43.18,253954.0
2023-05-04 13:40:00,43.18,43.18,42.94,42.96,96537.0,43.18,43.18,42.94,42.96,96537.0
2023-05-04 13:50:00,42.95,42.98,42.85,42.93,70358.0,42.95,42.98,42.85,42.93,70358.0
2023-05-04 14:00:00,42.93,42.94,42.78,42.84,71300.0,42.93,42.94,42.78,42.84,71300.0
2023-05-04 14:10:00,42.83,43.0,42.83,42.94,171246.0,42.83,43.0,42.83,42.94,171246.0
2023-05-04 14:20:00,42.93,42.95,42.8,42.8,89155.0,42.93,42.95,42.8,42.8,89155.0
2023-05-04 14:30:00,42.79,42.88,42.73,42.76,153674.0,42.79,42.88,42.73,42.76,153674.0
2023-05-04 14:40:00,42.75,42.75,42.62,42.64,78172.0,42.75,42.75,42.62,42.64,78172.0
2023-05-04 14:50:00,42.62,42.69,42.59,42.68,86485.0,42.62,42.69,42.59,42.68,86485.0
2023-05-04 15:00:00,42.68,42.85,42.68,42.82,116560.0,42.68,42.85,42.68,42.82,116560.0
2023-05-04 15:10:00,42.82,42.86,42.65,42.67,83873.0,42.82,42.86,42.65,42.67,83873.0
2023-05-04 15:20:00,42.66,42.81,42.64,42.78,76132.0,42.66,42.81,42.64,42.78,76132.0
2023-05-04 15:30:00,42.77,42.92,42.76,42.84,104490.0,42.77,42.92,42.76,42.84,104490.0
2023-05-04 15:40:00,42.84,42.91,42.77,42.91,156574.0,42.84,42.91,42.77,42.91,156574.0
2023-05-04 15:50:00,42.9,42.97,42.84,42.92,562765.0,42.9,42.97,42.84,42.92,562765.0
2023-05-05 09:30:00,43.57,43.64,43.21,43.25,556355.0,43.57,43.64,43.21,43.25,556355.0
2023-05-05 09:40:00,43.27,43.76,43.27,43.76,273438.0,43.27,43.76,43.27,43.76,273438.0
2023-05-05 09:50:00,43.76,43.77,43.52,43.72,165560.0,43.76,43.77,43.52,43.72,165560.0
2023-05-05 10:00:00,43.71,44.08,43.66,44.04,240232.0,43.71,44.08,43.66,44.04,240232.0
2023-05-05 10:10:00,44.04,44.26,43.94,44.26,248290.0,44.04,44.26,43.94,44.26,248290.0
2023-05-05 10:20:00,44.26,44.41,44.19,44.27,186395.0,44.26,44.41,44.19,44.27,186395.0
2023-05-05 10:30:00,44.28,44.35,44.11,44.26,123289.0,44.28,44.35,44.11,44.26,123289.0
2023-05-05 10:40:00,44.26,44.35,44.07,44.35,150903.0,44.26,44.35,44.07,44.35,150903.0
2023-05-05 10:50:00,44.36,44.41,44.17,44.2,135507.0,44.36,44.41,44.17,44.2,135507.0
2023-05-05 11:00:00,44.2,44.3,44.17,44.2,103558.0,44.2,44.3,44.17,44.2,103558.0
2023-05-05 11:10:00,44.19,44.24,44.08,44.12,123336.0,44.19,44.24,44.08,44.12,123336.0
2023-05-05 11:20:00,44.11,44.15,43.96,43.97,158161.0,44.11,44.15,43.96,43.97,158161.0
2023-05-05 11:30:00,43.96,44.1,43.9,44.05,97517.0,43.96,44.1,43.9,44.05,97517.0
2023-05-05 11:40:00,44.04,44.19,43.95,44.13,97345.0,44.04,44.19,43.95,44.13,97345.0
2023-05-05 11:50:00,44.15,44.22,44.01,44.04,57111.0,44.15,44.22,44.01,44.04,57111.0
2023-05-05 12:00:00,44.03,44.06,43.93,44.06,77937.0,44.03,44.06,43.93,44.06,77937.0
2023-05-05 12:10:00,44.06,44.23,44.05,44.21,66786.0,44.06,44.23,44.05,44.21,66786.0
2023-05-05 12:20:00,44.21,44.32,44.18,44.21,84219.0,44.21,44.32,44.18,44.21,84219.0
2023-05-05 12:30:00,44.23,44.39,44.21,44.34,88107.0,44.23,44.39,44.21,44.34,88107.0
2023-05-05 12:40:00,44.33,44.34,44.13,44.17,56380.0,44.33,44.34,44.13,44.17,56380.0
2023-05-05 12:50:00,44.19,44.28,44.18,44.21,50318.0,44.19,44.28,44.18,44.21,50318.0
2023-05-05 13:00:00,44.22,44.32,44.21,44.27,48647.0,44.22,44.32,44.21,44.27,48647.0
2023-05-05 13:10:00,44.27,44.5,44.27,44.47,205700.0,44.27,44.5,44.27,44.47,205700.0
2023-05-05 13:20:00,44.47,44.51,44.44,44.45,151073.0,44.47,44.51,44.44,44.45,151073.0
2023-05-05 13:30:00,44.45,44.47,44.38,44.4,89933.0,44.45,44.47,44.38,44.4,89933.0
2023-05-05 13:40:00,44.4,44.57,44.39,44.5,143783.0,44.4,44.57,44.39,44.5,143783.0
2023-05-05 13:50:00,44.51,44.55,44.45,44.51,85705.0,44.51,44.55,44.45,44.51,85705.0
2023-05-05 14:00:00,44.52,44.58,44.49,44.53,70596.0,44.52,44.58,44.49,44.53,70596.0
2023-05-05 14:10:00,44.54,44.55,44.49,44.52,67487.0,44.54,44.55,44.49,44.52,67487.0
2023-05-05 14:20:00,44.52,44.69,44.52,44.68,116235.0,44.52,44.69,44.52,44.68,116235.0
2023-05-05 14:30:00,44.67,44.78,44.67,44.78,58011.0,44.67,44.78,44.67,44.78,58011.0
2023-05-05 14:40:00,44.78,44.86,44.71,44.86,87365.0,44.78,44.86,44.71,44.86,87365.0
2023-05-05 14:50:00,44.86,44.93,44.84,44.88,106007.0,44.86,44.93,44.84,44.88,106007.0
2023-05-05 15:00:00,44.88,44.98,44.82,44.95,126332.0,44.88,44.98,44.82,44.95,126332.0
2023-05-05 15:10:00,44.94,45.04,44.92,44.95,168286.0,44.94,45.04,44.92,44.95,168286.0
2023-05-05 15:20:00,44.95,44.99,44.87,44.91,135088.0,44.95,44.99,44.87,44.91,135088.0
2023-05-05 15:30:00,44.91,44.95,44.83,44.86,215468.0,44.91,44.95,44.83,44.86,215468.0
2023-05-05 15:40:00,44.86,44.94,44.83,44.94,294636.0,44.86,44.94,44.83,44.94,294636.0
2023-05-05 15:50:00,44.93,44.93,44.77,44.81,677277.0,44.93,44.93,44.77,44.81,677277.0
2023-05-08 09:30:00,45.31,45.7,45.23,45.65,415055.0,45.31,45.7,45.23,45.65,415055.0
2023-05-08 09:40:00,45.67,45.75,45.38,45.51,288509.0,45.67,45.75,45.38,45.51,288509.0
2023-05-08 09:50:00,45.52,46.16,45.46,46.15,340311.0,45.52,46.16,45.46,46.15,340311.0
2023-05-08 10:00:00,46.17,46.24,45.95,45.98,406369.0,46.17,46.24,45.95,45.98,406369.0
2023-05-08 10:10:00,45.98,46.07,45.75,46.04,182114.0,45.98,46.07,45.75,46.04,182114.0
2023-05-08 10:20:00,46.04,46.04,45.7,45.78,227363.0,46.04,46.04,45.7,45.78,227363.0
2023-05-08 10:30:00,45.8,45.97,45.8,45.9,66112.0,45.8,45.97,45.8,45.9,66112.0
2023-05-08 10:40:00,45.9,45.94,45.72,45.84,93086.0,45.9,45.94,45.72,45.84,93086.0
2023-05-08 10:50:00,45.84,46.18,45.83,46.16,311167.0,45.84,46.18,45.83,46.16,311167.0
2023-05-08 11:00:00,46.17,46.21,45.9,45.9,91463.0,46.17,46.21,45.9,45.9,91463.0
2023-05-08 11:10:00,45.89,45.97,45.76,45.79,76731.0,45.89,45.97,45.76,45.79,76731.0
2023-05-08 11:20:00,45.79,45.81,45.61,45.62,90131.0,45.79,45.81,45.61,45.62,90131.0
2023-05-08 11:30:00,45.63,45.63,45.38,45.39,100014.0,45.63,45.63,45.38,45.39,100014.0
2023-05-08 11:40:00,45.38,45.74,45.36,45.72,75769.0,45.38,45.74,45.36,45.72,75769.0
2023-05-08 11:50:00,45.71,45.75,45.67,45.69,83447.0,45.71,45.75,45.67,45.69,83447.0
2023-05-08 12:00:00,45.7,45.86,45.63,45.82,55317.0,45.7,45.86,45.63,45.82,55317.0
2023-05-08 12:10:00,45.82,46.01,45.78,45.96,60665.0,45.82,46.01,45.78,45.96,60665.0
2023-05-08 12:20:00,45.97,45.99,45.85,45.88,52914.0,45.97,45.99,45.85,45.88,52914.0
2023-05-08 12:30:00,45.89,45.91,45.8,45.87,35102.0,45.89,45.91,45.8,45.87,35102.0
2023-05-08 12:40:00,45.86,45.87,45.78,45.81,34291.0,45.86,45.87,45.78,45.81,34291.0
2023-05-08 12:50:00,45.8,45.91,45.74,45.89,90831.0,45.8,45.91,45.74,45.89,90831.0
2023-05-08 13:00:00,45.89,45.97,45.82,45.85,72102.0,45.89,45.97,45.82,45.85,72102.0
2023-05-08 13:10:00,45.86,45.88,45.8,45.83,37128.0,45.86,45.88,45.8,45.83,37128.0
2023-05-08 13:20:00,45.84,45.87,45.71,45.71,60511.0,45.84,45.87,45.71,45.71,60511.0
2023-05-08 13:30:00,45.72,45.83,45.71,45.73,40082.0,45.72,45.83,45.71,45.73,40082.0
2023-05-08 13:40:00,45.73,45.76,45.65,45.66,61393.0,45.73,45.76,45.65,45.66,61393.0
2023-05-08 13:50:00,45.65,45.66,45.45,45.5,140621.0,45.65,45.66,45.45,45.5,140621.0
2023-05-08 14:00:00,45.5,45.52,45.26,45.27,115366.0,45.5,45.52,45.26,45.27,115366.0
2023-05-08 14:10:00,45.28,45.4,45.23,45.34,209590.0,45.28,45.4,45.23,45.34,209590.0
2023-05-08 14:20:00,45.34,45.6,45.33,45.55,317381.0,45.34,45.6,45.33,45.55,317381.0
2023-05-08 14:30:00,45.54,45.74,45.54,45.73,88191.0,45.54,45.74,45.54,45.73,88191.0
2023-05-08 14:40:00,45.73,45.82,45.71,45.79,66986.0,45.73,45.82,45.71,45.79,66986.0
2023-05-08 14:50:00,45.8,45.88,45.76,45.85,71441.0,45.8,45.88,45.76,45.85,71441.0
2023-05-08 15:00:00,45.84,45.88,45.76,45.8,73537.0,45.84,45.88,45.76,45.8,73537.0
2023-05-08 15:10:00,45.79,45.85,45.72,45.85,84468.0,45.79,45.85,45.72,45.85,84468.0
2023-05-08 15:20:00,45.86,45.88,45.77,45.79,70461.0,45.86,45.88,45.77,45.79,70461.0
2023-05-08 15:30:00,45.78,45.89,45.74,45.89,91969.0,45.78,45.89,45.74,45.89,91969.0
2023-05-08 15:40:00,45.89,45.98,45.87,45.94,167822.0,45.89,45.98,45.87,45.94,167822.0
2023-05-08 15:50:00,45.93,45.94,45.83,45.87,358469.0,45.93,45.94,45.83,45.87,358469.0
2023-05-09 09:30:00,45.72,45.78,45.41,45.44,183247.0,45.72,45.78,45.41,45.44,183247.0
2023-05-09 09:40:00,45.42,45.68,45.31,45.32,102652.0,45.42,45.68,45.31,45.32,102652.0
2023-05-09 09:50:00,45.33,45.67,45.22,45.63,97598.0,45.33,45.67,45.22,45.63,97598.0
2023-05-09 10:00:00,45.64,45.91,45.54,45.88,116854.0,45.64,45.91,45.54,45.88,116854.0
2023-05-09 10:10:00,45.88,46.04,45.79,45.91,86535.0,45.88,46.04,45.79,45.91,86535.0
2023-05-09 10:20:00,45.91,46.04,45.84,45.97,86424.0,45.91,46.04,45.84,45.97,86424.0
2023-05-09 10:30:00,45.95,46.07,45.85,46.06,73259.0,45.95,46.07,45.85,46.06,73259.0
2023-05-09 10:40:00,46.07,46.11,45.99,46.07,68912.0,46.07,46.11,45.99,46.07,68912.0
2023-05-09 10:50:00,46.07,46.2,46.0,46.19,92400.0,46.07,46.2,46.0,46.19,92400.0
2023-05-09 11:00:00,46.19,46.28,46.15,46.2,90433.0,46.19,46.28,46.15,46.2,90433.0
2023-05-09 11:10:00,46.2,46.23,46.04,46.18,69084.0,46.2,46.23,46.04,46.18,69084.0
2023-05-09 11:20:00,46.2,46.22,46.1,46.16,80679.0,46.2,46.22,46.1,46.16,80679.0
2023-05-09 11:30:00,46.17,46.21,46.0,46.01,84535.0,46.17,46.21,46.0,46.01,84535.0
2023-05-09 11:40:00,46.0,46.08,45.93,46.0,74071.0,46.0,46.08,45.93,46.0,74071.0
2023-05-09 11:50:00,46.02,46.07,45.96,46.01,58806.0,46.02,46.07,45.96,46.01,58806.0
2023-05-09 12:00:00,46.01,46.08,45.94,46.05,80339.0,46.01,46.08,45.94,46.05,80339.0
2023-05-09 12:10:00,46.05,46.06,45.98,46.05,29771.0,46.05,46.06,45.98,46.05,29771.0
2023-05-09 12:20:00,46.04,46.24,46.01,46.22,83602.0,46.04,46.24,46.01,46.22,83602.0
2023-05-09 12:30:00,46.22,46.32,46.16,46.17,78346.0,46.22,46.32,46.16,46.17,78346.0
2023-05-09 12:40:00,46.17,46.22,46.11,46.14,43992.0,46.17,46.22,46.11,46.14,43992.0
2023-05-09 12:50:00,46.14,46.17,46.08,46.17,51619.0,46.14,46.17,46.08,46.17,51619.0
2023-05-09 13:00:00,46.16,46.18,45.99,46.03,33437.0,46.16,46.18,45.99,46.03,33437.0
2023-05-09 13:10:00,46.03,46.22,46.02,46.21,75931.0,46.03,46.22,46.02,46.21,75931.0
2023-05-09 13:20:00,46.21,46.23,46.07,46.21,74319.0,46.21,46.23,46.07,46.21,74319.0
2023-05-09 13:30:00,46.22,46.34,46.21,46.25,68617.0,46.22,46.34,46.21,46.25,68617.0
2023-05-09 13:40:00,46.25,46.35,46.21,46.34,69551.0,46.25,46.35,46.21,46.34,69551.0
2023-05-09 13:50:00,46.34,46.43,46.29,46.41,96421.0,46.34,46.43,46.29,46.41,96421.0
2023-05-09 14:00:00,46.42,46.44,46.29,46.41,110405.0,46.42,46.44,46.29,46.41,110405.0
2023-05-09 14:10:00,46.41,46.43,46.34,46.35,84359.0,46.41,46.43,46.34,46.35,84359.0
2023-05-09 14:20:00,46.35,46.37,46.28,46.3,52926.0,46.35,46.37,46.28,46.3,52926.0
2023-05-09 14:30:00,46.31,46.4,46.31,46.34,53377.0,46.31,46.4,46.31,46.34,53377.0
2023-05-09 14:40:00,46.33,46.44,46.33,46.44,57546.0,46.33,46.44,46.33,46.44,57546.0
2023-05-09 14:50:00,46.44,46.47,46.3,46.37,76432.0,46.44,46.47,46.3,46.37,76432.0
2023-05-09 15:00:00,46.38,46.53,46.38,46.51,99672.0,46.38,46.53,46.38,46.51,99672.0
2023-05-09 15:10:00,46.51,46.51,46.32,46.38,99825.0,46.51,46.51,46.32,46.38,99825.0
2023-05-09 15:20:00,46.38,46.48,46.37,46.48,70512.0,46.38,46.48,46.37,46.48,70512.0
2023-05-09 15:30:00,46.47,46.54,46.45,46.53,164453.0,46.47,46.54,46.45,46.53,164453.0
2023-05-09 15:40:00,46.53,46.53,46.32,46.36,194294.0,46.53,46.53,46.32,46.36,194294.0
2023-05-09 15:50:00,46.36,46.41,46.3,46.36,391836.0,46.36,46.41,46.3,46.36,391836.0
2023-05-10 09:30:00,46.95,47.05,45.96,46.12,388542.0,46.95,47.05,45.96,46.12,388542.0
2023-05-10 09:40:00,46.09,46.45,46.05,46.24,236845.0,46.09,46.45,46.05,46.24,236845.0
2023-05-10 09:50:00,46.26,46.34,45.68,45.8,271102.0,46.26,46.34,45.68,45.8,271102.0
2023-05-10 10:00:00,45.78,46.03,45.77,45.92,190761.0,45.78,46.03,45.77,45.92,190761.0
2023-05-10 10:10:00,45.92,46.09,45.55,45.57,198714.0,45.92,46.09,45.55,45.57,198714.0
2023-05-10 10:20:00,45.57,45.8,45.56,45.63,158802.0,45.57,45.8,45.56,45.63,158802.0
2023-05-10 10:30:00,45.64,45.71,45.27,45.27,145047.0,45.64,45.71,45.27,45.27,145047.0
2023-05-10 10:40:00,45.28,45.4,45.16,45.28,121636.0,45.28,45.4,45.16,45.28,121636.0
2023-05-10 10:50:00,45.26,45.27,44.97,45.05,157919.0,45.26,45.27,44.97,45.05,157919.0
2023-05-10 11:00:00,45.06,45.3,45.04,45.29,91418.0,45.06,45.3,45.04,45.29,91418.0
2023-05-10 11:10:00,45.28,45.38,45.21,45.35,76945.0,45.28,45.38,45.21,45.35,76945.0
2023-05-10 11:20:00,45.34,45.38,45.18,45.2,105914.0,45.34,45.38,45.18,45.2,105914.0
2023-05-10 11:30:00,45.2,45.32,45.11,45.21,148935.0,45.2,45.32,45.11,45.21,148935.0
2023-05-10 11:40:00,45.21,45.35,45.18,45.33,77348.0,45.21,45.35,45.18,45.33,77348.0
2023-05-10 11:50:00,45.34,45.34,45.12,45.17,96865.0,45.34,45.34,45.12,45.17,96865.0
2023-05-10 12:00:00,45.17,45.18,44.98,45.0,110119.0,45.17,45.18,44.98,45.0,110119.0
2023-05-10 12:10:00,44.99,45.09,44.88,44.91,139485.0,44.99,45.09,44.88,44.91,139485.0
2023-05-10 12:20:00,44.9,44.93,44.83,44.84,70852.0,44.9,44.93,44.83,44.84,70852.0
2023-05-10 12:30:00,44.85,44.87,44.57,44.66,141948.0,44.85,44.87,44.57,44.66,141948.0
2023-05-10 12:40:00,44.67,44.73,44.65,44.71,78879.0,44.67,44.73,44.65,44.71,78879.0
2023-05-10 12:50:00,44.71,44.76,44.6,44.64,51072.0,44.71,44.76,44.6,44.64,51072.0
2023-05-10 13:00:00,44.63,44.63,44.44,44.49,193203.0,44.63,44.63,44.44,44.49,193203.0
2023-05-10 13:10:00,44.49,44.55,44.43,44.49,101795.0,44.49,44.55,44.43,44.49,101795.0
2023-05-10 13:20:00,44.48,44.49,44.24,44.36,119220.0,44.48,44.49,44.24,44.36,119220.0
2023-05-10 13:30:00,44.35,44.4,44.24,44.26,122302.0,44.35,44.4,44.24,44.26,122302.0
2023-05-10 13:40:00,44.25,44.51,44.25,44.51,154458.0,44.25,44.51,44.25,44.51,154458.0
2023-05-10 13:50:00,44.51,44.66,44.42,44.64,78389.0,44.51,44.66,44.42,44.64,78389.0
2023-05-10 14:00:00,44.62,44.73,44.62,44.7,92222.0,44.62,44.73,44.62,44.7,92222.0
2023-05-10 14:10:00,44.7,44.82,44.65,44.77,97598.0,44.7,44.82,44.65,44.77,97598.0
2023-05-10 14:20:00,44.76,44.9,44.7,44.87,73459.0,44.76,44.9,44.7,44.87,73459.0
2023-05-10 14:30:00,44.87,44.91,44.75,44.77,65265.0,44.87,44.91,44.75,44.77,65265.0
2023-05-10 14:40:00,44.76,44.9,44.71,44.81,93121.0,44.76,44.9,44.71,44.81,93121.0
2023-05-10 14:50:00,44.8,44.98,44.8,44.96,59385.0,44.8,44.98,44.8,44.96,59385.0
2023-05-10 15:00:00,44.95,45.06,44.94,45.04,105474.0,44.95,45.06,44.94,45.04,105474.0
2023-05-10 15:10:00,45.05,45.17,44.95,45.16,156528.0,45.05,45.17,44.95,45.16,156528.0
2023-05-10 15:20:00,45.17,45.42,45.16,45.34,189086.0,45.17,45.42,45.16,45.34,189086.0
2023-05-10 15:30:00,45.34,45.49,45.29,45.48,188982.0,45.34,45.49,45.29,45.48,188982.0
2023-05-10 15:40:00,45.48,45.6,45.42,45.58,258241.0,45.48,45.6,45.42,45.58,258241.0
2023-05-10 15:50:00,45.58,45.61,45.42,45.53,572310.0,45.58,45.61,45.42,45.53,572310.0
2023-05-11 09:30:00,45.14,45.16,44.85,44.98,176970.0,45.14,45.16,44.85,44.98,176970.0
2023-05-11 09:40:00,45.01,45.34,44.72,44.73,271636.0,45.01,45.34,44.72,44.73,271636.0
2023-05-11 09:50:00,44.74,45.11,44.71,45.03,166069.0,44.74,45.11,44.71,45.03,166069.0
2023-05-11 10:00:00,45.05,45.07,44.65,44.7,149619.0,45.05,45.07,44.65,44.7,149619.0
2023-05-11 10:10:00,44.71,44.79,44.6,44.64,134464.0,44.71,44.79,44.6,44.64,134464.0
2023-05-11 10:20:00,44.64,44.83,44.63,44.81,111656.0,44.64,44.83,44.63,44.81,111656.0
2023-05-11 10:30:00,44.83,44.94,44.77,44.87,111726.0,44.83,44.94,44.77,44.87,111726.0
2023-05-11 10:40:00,44.87,45.13,44.83,44.98,108377.0,44.87,45.13,44.83,44.98,108377.0
2023-05-11 10:50:00,44.98,45.0,44.7,44.72,108141.0,44.98,45.0,44.7,44.72,108141.0
2023-05-11 11:00:00,44.71,44.96,44.71,44.84,83187.0,44.71,44.96,44.71,44.84,83187.0
2023-05-11 11:10:00,44.84,44.94,44.75,44.83,68828.0,44.84,44.94,44.75,44.83,68828.0
2023-05-11 11:20:00,44.83,45.06,44.79,45.05,75009.0,44.83,45.06,44.79,45.05,75009.0
2023-05-11 11:30:00,45.06,45.16,44.99,44.99,100112.0,45.06,45.16,44.99,44.99,100112.0
2023-05-11 11:40:00,45.01,45.2,45.01,45.11,74253.0,45.01,45.2,45.01,45.11,74253.0
2023-05-11 11:50:00,45.1,45.11,45.0,45.05,41055.0,45.1,45.11,45.0,45.05,41055.0
2023-05-11 12:00:00,45.05,45.13,44.98,45.09,54566.0,45.05,45.13,44.98,45.09,54566.0
2023-05-11 12:10:00,45.07,45.12,45.01,45.08,37911.0,45.07,45.12,45.01,45.08,37911.0
2023-05-11 12:20:00,45.08,45.21,45.04,45.07,56869.0,45.08,45.21,45.04,45.07,56869.0
2023-05-11 12:30:00,45.09,45.1,44.94,44.97,53153.0,45.09,45.1,44.94,44.97,53153.0
2023-05-11 12:40:00,44.97,44.98,44.83,44.83,41852.0,44.97,44.98,44.83,44.83,41852.0
2023-05-11 12:50:00,44.83,44.88,44.77,44.87,42522.0,44.83,44.88,44.77,44.87,42522.0
2023-05-11 13:00:00,44.87,44.9,44.8,44.82,56924.0,44.87,44.9,44.8,44.82,56924.0
2023-05-11 13:10:00,44.83,44.96,44.79,44.95,49530.0,44.83,44.96,44.79,44.95,49530.0
2023-05-11 13:20:00,44.96,44.96,44.81,44.84,51592.0,44.96,44.96,44.81,44.84,51592.0
2023-05-11 13:30:00,44.83,44.91,44.78,44.88,47891.0,44.83,44.91,44.78,44.88,47891.0
2023-05-11 13:40:00,44.89,44.9,44.72,44.76,72210.0,44.89,44.9,44.72,44.76,72210.0
2023-05-11 13:50:00,44.76,44.99,44.74,44.98,40435.0,44.76,44.99,44.74,44.98,40435.0
2023-05-11 14:00:00,44.99,44.99,44.91,44.96,33789.0,44.99,44.99,44.91,44.96,33789.0
2023-05-11 14:10:00,44.96,44.99,44.84,44.85,35780.0,44.96,44.99,44.84,44.85,35780.0
2023-05-11 14:20:00,44.84,44.94,44.81,44.93,28084.0,44.84,44.94,44.81,44.93,28084.0
2023-05-11 14:30:00,44.93,44.97,44.91,44.95,24733.0,44.93,44.97,44.91,44.95,24733.0
2023-05-11 14:40:00,44.96,45.01,44.9,44.94,52328.0,44.96,45.01,44.9,44.94,52328.0
2023-05-11 14:50:00,44.94,44.94,44.86,44.92,42839.0,44.94,44.94,44.86,44.92,42839.0
2023-05-11 15:00:00,44.93,44.97,44.91,44.92,38473.0,44.93,44.97,44.91,44.92,38473.0
2023-05-11 15:10:00,44.93,44.98,44.91,44.96,38909.0,44.93,44.98,44.91,44.96,38909.0
2023-05-11 15:20:00,44.94,45.0,44.9,44.93,44614.0,44.94,45.0,44.9,44.93,44614.0
2023-05-11 15:30:00,44.93,45.0,44.9,44.95,61140.0,44.93,45.0,44.9,44.95,61140.0
2023-05-11 15:40:00,44.95,45.01,44.9,45.0,94611.0,44.95,45.01,44.9,45.0,94611.0
2023-05-11 15:50:00,45.0,45.13,44.94,45.09,314703.0,45.0,45.13,44.94,45.09,314703.0
2023-05-12 09:30:00,45.41,45.51,45.27,45.33,165200.0,45.41,45.51,45.27,45.33,165200.0
2023-05-12 09:40:00,45.34,45.49,45.2,45.3,150525.0,45.34,45.49,45.2,45.3,150525.0
2023-05-12 09:50:00,45.3,45.63,45.28,45.43,150585.0,45.3,45.63,45.28,45.43,150585.0
2023-05-12 10:00:00,45.44,45.45,45.19,45.25,136183.0,45.44,45.45,45.19,45.25,136183.0
2023-05-12 10:10:00,45.25,45.34,45.19,45.32,83710.0,45.25,45.34,45.19,45.32,83710.0
2023-05-12 10:20:00,45.31,45.33,45.16,45.16,59948.0,45.31,45.33,45.16,45.16,59948.0
2023-05-12 10:30:00,45.15,45.29,45.09,45.22,54592.0,45.15,45.29,45.09,45.22,54592.0
2023-05-12 10:40:00,45.21,45.23,45.04,45.07,61662.0,45.21,45.23,45.04,45.07,61662.0
2023-05-12 10:50:00,45.07,45.1,44.88,45.02,108620.0,45.07,45.1,44.88,45.02,108620.0
2023-05-12 11:00:00,45.02,45.08,44.92,44.95,64181.0,45.02,45.08,44.92,44.95,64181.0
2023-05-12 11:10:00,44.95,44.97,44.77,44.83,74573.0,44.95,44.97,44.77,44.83,74573.0
2023-05-12 11:20:00,44.83,44.95,44.82,44.88,71160.0,44.83,44.95,44.82,44.88,71160.0
2023-05-12 11:30:00,44.86,44.9,44.73,44.75,70563.0,44.86,44.9,44.73,44.75,70563.0
2023-05-12 11:40:00,44.75,44.85,44.71,44.82,55255.0,44.75,44.85,44.71,44.82,55255.0
2023-05-12 11:50:00,44.82,44.89,44.78,44.88,48796.0,44.82,44.89,44.78,44.88,48796.0
2023-05-12 12:00:00,44.88,44.88,44.67,44.69,81954.0,44.88,44.88,44.67,44.69,81954.0
2023-05-12 12:10:00,44.69,44.8,44.62,44.77,63802.0,44.69,44.8,44.62,44.77,63802.0
2023-05-12 12:20:00,44.77,44.78,44.68,44.71,39652.0,44.77,44.78,44.68,44.71,39652.0
2023-05-12 12:30:00,44.71,44.81,44.59,44.66,62688.0,44.71,44.81,44.59,44.66,62688.0
2023-05-12 12:40:00,44.66,44.67,44.49,44.5,103793.0,44.66,44.67,44.49,44.5,103793.0
2023-05-12 12:50:00,44.51,44.53,44.44,44.51,55084.0,44.51,44.53,44.44,44.51,55084.0
2023-05-12 13:00:00,44.5,44.53,44.45,44.5,44558.0,44.5,44.53,44.45,44.5,44558.0
2023-05-12 13:10:00,44.5,44.54,44.46,44.52,56844.0,44.5,44.54,44.46,44.52,56844.0
2023-05-12 13:20:00,44.53,44.71,44.49,44.64,68801.0,44.53,44.71,44.49,44.64,68801.0
2023-05-12 13:30:00,44.65,44.75,44.56,44.61,54401.0,44.65,44.75,44.56,44.61,54401.0
2023-05-12 13:40:00,44.6,44.63,44.52,44.55,32764.0,44.6,44.63,44.52,44.55,32764.0
2023-05-12 13:50:00,44.55,44.55,44.42,44.45,50929.0,44.55,44.55,44.42,44.45,50929.0
2023-05-12 14:00:00,44.45,44.56,44.43,44.47,56490.0,44.45,44.56,44.43,44.47,56490.0
2023-05-12 14:10:00,44.47,44.5,44.42,44.48,35213.0,44.47,44.5,44.42,44.48,35213.0
2023-05-12 14:20:00,44.48,44.61,44.46,44.54,61573.0,44.48,44.61,44.46,44.54,61573.0
2023-05-12 14:30:00,44.54,44.59,44.51,44.52,52180.0,44.54,44.59,44.51,44.52,52180.0
2023-05-12 14:40:00,44.52,44.6,44.48,44.55,55207.0,44.52,44.6,44.48,44.55,55207.0
2023-05-12 14:50:00,44.57,44.7,44.56,44.7,48251.0,44.57,44.7,44.56,44.7,48251.0
2023-05-12 15:00:00,44.7,44.8,44.69,44.75,61037.0,44.7,44.8,44.69,44.75,61037.0
2023-05-12 15:10:00,44.74,44.83,44.73,44.83,45136.0,44.74,44.83,44.73,44.83,45136.0
2023-05-12 15:20:00,44.83,44.87,44.77,44.81,65627.0,44.83,44.87,44.77,44.81,65627.0
2023-05-12 15:30:00,44.8,44.93,44.8,44.87,94665.0,44.8,44.93,44.8,44.87,94665.0
2023-05-12 15:40:00,44.88,44.98,44.87,44.95,131412.0,44.88,44.98,44.87,44.95,131412.0
2023-05-12 15:50:00,44.95,45.1,44.92,45.08,317418.0,44.95,45.1,44.92,45.08,317418.0
2023-05-15 09:30:00,45.27,45.29,44.91,44.92,145894.0,45.27,45.29,44.91,44.92,145894.0
2023-05-15 09:40:00,44.93,45.06,44.76,44.95,104952.0,44.93,45.06,44.76,44.95,104952.0
2023-05-15 09:50:00,44.98,45.3,44.98,45.25,88394.0,44.98,45.3,44.98,45.25,88394.0
2023-05-15 10:00:00,45.25,45.37,44.93,44.93,114007.0,45.25,45.37,44.93,44.93,114007.0
2023-05-15 10:10:00,44.93,44.99,44.8,44.85,90767.0,44.93,44.99,44.8,44.85,90767.0
2023-05-15 10:20:00,44.86,45.07,44.85,45.05,85074.0,44.86,45.07,44.85,45.05,85074.0
2023-05-15 10:30:00,45.04,45.04,44.9,44.9,98901.0,45.04,45.04,44.9,44.9,98901.0
2023-05-15 10:40:00,44.92,45.01,44.8,44.84,94938.0,44.92,45.01,44.8,44.84,94938.0
2023-05-15 10:50:00,44.86,44.98,44.86,44.93,89897.0,44.86,44.98,44.86,44.93,89897.0
2023-05-15 11:00:00,44.92,45.19,44.92,45.18,93379.0,44.92,45.19,44.92,45.18,93379.0
2023-05-15 11:10:00,45.17,45.27,45.1,45.27,92162.0,45.17,45.27,45.1,45.27,92162.0
2023-05-15 11:20:00,45.27,45.38,45.27,45.36,76525.0,45.27,45.38,45.27,45.36,76525.0
2023-05-15 11:30:00,45.35,45.4,45.18,45.22,86842.0,45.35,45.4,45.18,45.22,86842.0
2023-05-15 11:40:00,45.23,45.31,45.15,45.31,96498.0,45.23,45.31,45.15,45.31,96498.0
2023-05-15 11:50:00,45.32,45.34,45.21,45.27,45189.0,45.32,45.34,45.21,45.27,45189.0
2023-05-15 12:00:00,45.27,45.34,45.26,45.27,49596.0,45.27,45.34,45.26,45.27,49596.0
2023-05-15 12:10:00,45.26,45.31,45.19,45.29,57030.0,45.26,45.31,45.19,45.29,57030.0
2023-05-15 12:20:00,45.29,45.3,45.23,45.24,26888.0,45.29,45.3,45.23,45.24,26888.0
2023-05-15 12:30:00,45.24,45.25,45.18,45.24,26108.0,45.24,45.25,45.18,45.24,26108.0
2023-05-15 12:40:00,45.24,45.34,45.24,45.31,51879.0,45.24,45.34,45.24,45.31,51879.0
2023-05-15 12:50:00,45.33,45.4,45.32,45.37,78128.0,45.33,45.4,45.32,45.37,78128.0
2023-05-15 13:00:00,45.37,45.44,45.31,45.41,66234.0,45.37,45.44,45.31,45.41,66234.0
2023-05-15 13:10:00,45.42,45.49,45.39,45.47,59898.0,45.42,45.49,45.39,45.47,59898.0
2023-05-15 13:20:00,45.46,45.47,45.27,45.29,73097.0,45.46,45.47,45.27,45.29,73097.0
2023-05-15 13:30:00,45.27,45.33,45.21,45.28,68005.0,45.27,45.33,45.21,45.28,68005.0
2023-05-15 13:40:00,45.29,45.33,45.21,45.28,58674.0,45.29,45.33,45.21,45.28,58674.0
2023-05-15 13:50:00,45.29,45.42,45.28,45.38,57823.0,45.29,45.42,45.28,45.38,57823.0
2023-05-15 14:00:00,45.4,45.45,45.36,45.39,53528.0,45.4,45.45,45.36,45.39,53528.0
2023-05-15 14:10:00,45.39,45.4,45.21,45.22,79973.0,45.39,45.4,45.21,45.22,79973.0
2023-05-15 14:20:00,45.22,45.31,45.2,45.29,65248.0,45.22,45.31,45.2,45.29,65248.0
2023-05-15 14:30:00,45.3,45.32,45.22,45.25,67612.0,45.3,45.32,45.22,45.25,67612.0
2023-05-15 14:40:00,45.26,45.28,45.2,45.22,53749.0,45.26,45.28,45.2,45.22,53749.0
2023-05-15 14:50:00,45.23,45.25,45.21,45.22,53404.0,45.23,45.25,45.21,45.22,53404.0
2023-05-15 15:00:00,45.23,45.24,45.18,45.2,43532.0,45.23,45.24,45.18,45.2,43532.0
2023-05-15 15:10:00,45.21,45.26,45.16,45.23,65817.0,45.21,45.26,45.16,45.23,65817.0
2023-05-15 15:20:00,45.23,45.25,45.12,45.14,136641.0,45.23,45.25,45.12,45.14,136641.0
2023-05-15 15:30:00,45.14,45.23,45.07,45.13,80423.0,45.14,45.23,45.07,45.13,80423.0
2023-05-15 15:40:00,45.12,45.16,45.09,45.12,104204.0,45.12,45.16,45.09,45.12,104204.0
2023-05-15 15:50:00,45.11,45.22,45.1,45.21,399147.0,45.11,45.22,45.1,45.21,399147.0
2023-05-16 09:30:00,45.04,45.43,44.97,45.06,127137.0,45.04,45.43,44.97,45.06,127137.0
2023-05-16 09:40:00,45.09,45.17,44.82,44.84,126091.0,45.09,45.17,44.82,44.84,126091.0
2023-05-16 09:50:00,44.84,44.96,44.72,44.96,140782.0,44.84,44.96,44.72,44.96,140782.0
2023-05-16 10:00:00,44.95,45.0,44.81,44.84,87646.0,44.95,45.0,44.81,44.84,87646.0
2023-05-16 10:10:00,44.8,44.82,44.65,44.66,66217.0,44.8,44.82,44.65,44.66,66217.0
2023-05-16 10:20:00,44.68,44.88,44.57,44.87,111837.0,44.68,44.88,44.57,44.87,111837.0
2023-05-16 10:30:00,44.87,45.09,44.87,45.08,111115.0,44.87,45.09,44.87,45.08,111115.0
2023-05-16 10:40:00,45.08,45.28,44.99,45.21,101554.0,45.08,45.28,44.99,45.21,101554.0
2023-05-16 10:50:00,45.21,45.43,45.15,45.3,116922.0,45.21,45.43,45.15,45.3,116922.0
2023-05-16 11:00:00,45.31,45.36,45.27,45.3,62368.0,45.31,45.36,45.27,45.3,62368.0
2023-05-16 11:10:00,45.31,45.49,45.3,45.41,195081.0,45.31,45.49,45.3,45.41,195081.0
2023-05-16 11:20:00,45.41,45.46,45.18,45.41,79637.0,45.41,45.46,45.18,45.41,79637.0
2023-05-16 11:30:00,45.42,45.56,45.4,45.49,182056.0,45.42,45.56,45.4,45.49,182056.0
2023-05-16 11:40:00,45.49,45.66,45.37,45.66,100824.0,45.49,45.66,45.37,45.66,100824.0
2023-05-16 11:50:00,45.66,45.94,45.66,45.88,127761.0,45.66,45.94,45.66,45.88,127761.0
2023-05-16 12:00:00,45.89,46.11,45.83,46.09,116555.0,45.89,46.11,45.83,46.09,116555.0
2023-05-16 12:10:00,46.09,46.17,45.98,46.08,128013.0,46.09,46.17,45.98,46.08,128013.0
2023-05-16 12:20:00,46.06,46.08,45.95,46.03,59844.0,46.06,46.08,45.95,46.03,59844.0
2023-05-16 12:30:00,46.04,46.04,45.88,46.02,128711.0,46.04,46.04,45.88,46.02,128711.0
2023-05-16 12:40:00,46.04,46.08,45.91,45.98,88618.0,46.04,46.08,45.91,45.98,88618.0
2023-05-16 12:50:00,45.98,46.05,45.91,46.04,70582.0,45.98,46.05,45.91,46.04,70582.0
2023-05-16 13:00:00,46.05,46.06,45.86,45.87,44574.0,46.05,46.06,45.86,45.87,44574.0
2023-05-16 13:10:00,45.86,45.91,45.81,45.9,63170.0,45.86,45.91,45.81,45.9,63170.0
2023-05-16 13:20:00,45.89,45.89,45.82,45.86,68065.0,45.89,45.89,45.82,45.86,68065.0
2023-05-16 13:30:00,45.87,45.89,45.78,45.83,62304.0,45.87,45.89,45.78,45.83,62304.0
2023-05-16 13:40:00,45.82,45.83,45.7,45.78,46744.0,45.82,45.83,45.7,45.78,46744.0
2023-05-16 13:50:00,45.78,45.81,45.72,45.72,82017.0,45.78,45.81,45.72,45.72,82017.0
2023-05-16 14:00:00,45.73,45.73,45.62,45.65,105200.0,45.73,45.73,45.62,45.65,105200.0
2023-05-16 14:10:00,45.65,45.66,45.52,45.65,182493.0,45.65,45.66,45.52,45.65,182493.0
2023-05-16 14:20:00,45.67,45.79,45.62,45.79,67841.0,45.67,45.79,45.62,45.79,67841.0
2023-05-16 14:30:00,45.79,45.8,45.6,45.63,76485.0,45.79,45.8,45.6,45.63,76485.0
2023-05-16 14:40:00,45.63,45.67,45.57,45.66,66456.0,45.63,45.67,45.57,45.66,66456.0
2023-05-16 14:50:00,45.66,45.72,45.65,45.66,65313.0,45.66,45.72,45.65,45.66,65313.0
2023-05-16 15:00:00,45.65,45.68,45.58,45.59,57766.0,45.65,45.68,45.58,45.59,57766.0
2023-05-16 15:10:00,45.59,45.61,45.52,45.52,69505.0,45.59,45.61,45.52,45.52,69505.0
2023-05-16 15:20:00,45.52,45.59,45.44,45.53,103755.0,45.52,45.59,45.44,45.53,103755.0
2023-05-16 15:30:00,45.53,45.54,45.4,45.45,115222.0,45.53,45.54,45.4,45.45,115222.0
2023-05-16 15:40:00,45.44,45.46,45.38,45.41,139053.0,45.44,45.46,45.38,45.41,139053.0
2023-05-16 15:50:00,45.41,45.42,45.26,45.37,543977.0,45.41,45.42,45.26,45.37,543977.0
2023-05-17 09:30:00,45.93,47.36,45.93,47.12,836304.0,45.93,47.36,45.93,47.12,836304.0
2023-05-17 09:40:00,47.12,47.18,46.75,47.03,536759.0,47.12,47.18,46.75,47.03,536759.0
2023-05-17 09:50:00,47.03,47.49,47.02,47.27,763542.0,47.03,47.49,47.02,47.27,763542.0
2023-05-17 10:00:00,47.27,47.41,47.09,47.36,499933.0,47.27,47.41,47.09,47.36,499933.0
2023-05-17 10:10:00,47.34,47.36,46.96,47.17,461066.0,47.34,47.36,46.96,47.17,461066.0
2023-05-17 10:20:00,47.16,47.49,47.13,47.17,444938.0,47.16,47.49,47.13,47.17,444938.0
2023-05-17 10:30:00,47.17,47.46,47.14,47.23,260959.0,47.17,47.46,47.14,47.23,260959.0
2023-05-17 10:40:00,47.23,47.27,46.99,47.11,224635.0,47.23,47.27,46.99,47.11,224635.0
2023-05-17 10:50:00,47.12,47.29,46.78,46.78,273913.0,47.12,47.29,46.78,46.78,273913.0
2023-05-17 11:00:00,46.78,47.06,46.76,46.98,182345.0,46.78,47.06,46.76,46.98,182345.0
2023-05-17 11:10:00,46.98,47.13,46.91,47.13,231784.0,46.98,47.13,46.91,47.13,231784.0
2023-05-17 11:20:00,47.13,47.25,47.04,47.21,330331.0,47.13,47.25,47.04,47.21,330331.0
2023-05-17 11:30:00,47.21,47.45,47.18,47.41,202055.0,47.21,47.45,47.18,47.41,202055.0
2023-05-17 11:40:00,47.42,47.47,47.26,47.41,177721.0,47.42,47.47,47.26,47.41,177721.0
2023-05-17 11:50:00,47.43,47.48,47.29,47.36,160287.0,47.43,47.48,47.29,47.36,160287.0
2023-05-17 12:00:00,47.35,47.55,47.28,47.49,376755.0,47.35,47.55,47.28,47.49,376755.0
2023-05-17 12:10:00,47.5,47.66,47.47,47.48,241842.0,47.5,47.66,47.47,47.48,241842.0
2023-05-17 12:20:00,47.47,47.58,47.35,47.58,164844.0,47.47,47.58,47.35,47.58,164844.0
2023-05-17 12:30:00,47.57,47.68,47.54,47.63,100802.0,47.57,47.68,47.54,47.63,100802.0
2023-05-17 12:40:00,47.63,47.67,47.51,47.65,134051.0,47.63,47.67,47.51,47.65,134051.0
2023-05-17 12:50:00,47.66,47.73,47.54,47.6,83047.0,47.66,47.73,47.54,47.6,83047.0
2023-05-17 13:00:00,47.64,47.68,47.58,47.59,74710.0,47.64,47.68,47.58,47.59,74710.0
2023-05-17 13:10:00,47.59,47.62,47.52,47.58,63395.0,47.59,47.62,47.52,47.58,63395.0
2023-05-17 13:20:00,47.58,47.78,47.58,47.77,98885.0,47.58,47.78,47.58,47.77,98885.0
2023-05-17 13:30:00,47.77,47.93,47.75,47.89,134759.0,47.77,47.93,47.75,47.89,134759.0
2023-05-17 13:40:00,47.89,47.89,47.76,47.88,97323.0,47.89,47.89,47.76,47.88,97323.0
2023-05-17 13:50:00,47.88,48.12,47.81,48.1,347168.0,47.88,48.12,47.81,48.1,347168.0
2023-05-17 14:00:00,48.1,48.22,48.05,48.17,219593.0,48.1,48.22,48.05,48.17,219593.0
2023-05-17 14:10:00,48.19,48.28,48.09,48.25,295703.0,48.19,48.28,48.09,48.25,295703.0
2023-05-17 14:20:00,48.26,48.38,48.03,48.09,444002.0,48.26,48.38,48.03,48.09,444002.0
2023-05-17 14:30:00,48.09,48.12,47.98,48.06,148638.0,48.09,48.12,47.98,48.06,148638.0
2023-05-17 14:40:00,48.05,48.06,47.93,47.96,157355.0,48.05,48.06,47.93,47.96,157355.0
2023-05-17 14:50:00,47.95,48.08,47.92,48.05,136214.0,47.95,48.08,47.92,48.05,136214.0
2023-05-17 15:00:00,48.06,48.06,47.79,47.89,133962.0,48.06,48.06,47.79,47.89,133962.0
2023-05-17 15:10:00,47.89,47.93,47.78,47.92,135369.0,47.89,47.93,47.78,47.92,135369.0
2023-05-17 15:20:00,47.93,47.95,47.63,47.76,198764.0,47.93,47.95,47.63,47.76,198764.0
2023-05-17 15:30:00,47.77,47.88,47.74,47.76,205067.0,47.77,47.88,47.74,47.76,205067.0
2023-05-17 15:40:00,47.77,47.93,47.74,47.9,244878.0,47.77,47.93,47.74,47.9,244878.0
2023-05-17 15:50:00,47.89,47.9,47.71,47.76,1022934.0,47.89,47.9,47.71,47.76,1022934.0
2023-05-18 09:30:00,47.73,48.09,47.65,48.05,309813.0,47.73,48.09,47.65,48.05,309813.0
2023-05-18 09:40:00,48.05,48.16,47.6,47.61,247318.0,48.05,48.16,47.6,47.61,247318.0
2023-05-18 09:50:00,47.59,47.8,47.46,47.8,175478.0,47.59,47.8,47.46,47.8,175478.0
2023-05-18 10:00:00,47.8,47.88,47.61,47.87,114272.0,47.8,47.88,47.61,47.87,114272.0
2023-05-18 10:10:00,47.88,47.94,47.76,47.89,138799.0,47.88,47.94,47.76,47.89,138799.0
2023-05-18 10:20:00,47.9,48.07,47.89,48.05,224443.0,47.9,48.07,47.89,48.05,224443.0
2023-05-18 10:30:00,48.05,48.12,47.99,48.08,92428.0,48.05,48.12,47.99,48.08,92428.0
2023-05-18 10:40:00,48.07,48.14,47.99,48.12,99012.0,48.07,48.14,47.99,48.12,99012.0
2023-05-18 10:50:00,48.12,48.15,48.07,48.11,50220.0,48.12,48.15,48.07,48.11,50220.0
2023-05-18 11:00:00,48.12,48.12,47.97,48.03,116399.0,48.12,48.12,47.97,48.03,116399.0
2023-05-18 11:10:00,48.02,48.06,47.9,47.91,62981.0,48.02,48.06,47.9,47.91,62981.0
2023-05-18 11:20:00,47.9,48.01,47.83,47.96,110835.0,47.9,48.01,47.83,47.96,110835.0
2023-05-18 11:30:00,47.97,48.1,47.97,48.06,78903.0,47.97,48.1,47.97,48.06,78903.0
2023-05-18 11:40:00,48.05,48.17,48.02,48.17,92308.0,48.05,48.17,48.02,48.17,92308.0
2023-05-18 11:50:00,48.17,48.19,47.94,48.0,124085.0,48.17,48.19,47.94,48.0,124085.0
2023-05-18 12:00:00,47.99,47.99,47.82,47.84,99738.0,47.99,47.99,47.82,47.84,99738.0
2023-05-18 12:10:00,47.85,47.85,47.63,47.78,124643.0,47.85,47.85,47.63,47.78,124643.0
2023-05-18 12:20:00,47.77,47.9,47.72,47.78,59627.0,47.77,47.9,47.72,47.78,59627.0
2023-05-18 12:30:00,47.79,47.92,47.78,47.88,98883.0,47.79,47.92,47.78,47.88,98883.0
2023-05-18 12:40:00,47.88,48.0,47.87,47.91,43943.0,47.88,48.0,47.87,47.91,43943.0
2023-05-18 12:50:00,47.91,47.97,47.87,47.91,50247.0,47.91,47.97,47.87,47.91,50247.0
2023-05-18 13:00:00,47.91,47.98,47.86,47.87,49582.0,47.91,47.98,47.86,47.87,49582.0
2023-05-18 13:10:00,47.87,47.9,47.79,47.89,46689.0,47.87,47.9,47.79,47.89,46689.0
2023-05-18 13:20:00,47.89,47.97,47.79,47.79,97075.0,47.89,47.97,47.79,47.79,97075.0
2023-05-18 13:30:00,47.79,47.87,47.75,47.75,76644.0,47.79,47.87,47.75,47.75,76644.0
2023-05-18 13:40:00,47.73,47.84,47.68,47.82,79339.0,47.73,47.84,47.68,47.82,79339.0
2023-05-18 13:50:00,47.83,47.86,47.75,47.78,45673.0,47.83,47.86,47.75,47.78,45673.0
2023-05-18 14:00:00,47.78,47.86,47.76,47.81,31560.0,47.78,47.86,47.76,47.81,31560.0
2023-05-18 14:10:00,47.8,47.94,47.8,47.92,52300.0,47.8,47.94,47.8,47.92,52300.0
2023-05-18 14:20:00,47.93,47.97,47.89,47.91,49675.0,47.93,47.97,47.89,47.91,49675.0
2023-05-18 14:30:00,47.91,47.99,47.91,47.96,53284.0,47.91,47.99,47.91,47.96,53284.0
2023-05-18 14:40:00,47.97,48.03,47.93,48.01,51870.0,47.97,48.03,47.93,48.01,51870.0
2023-05-18 14:50:00,48.0,48.01,47.93,47.99,48764.0,48.0,48.01,47.93,47.99,48764.0
2023-05-18 15:00:00,47.98,48.08,47.98,48.07,102137.0,47.98,48.08,47.98,48.07,102137.0
2023-05-18 15:10:00,48.07,48.17,48.05,48.16,79432.0,48.07,48.17,48.05,48.16,79432.0
2023-05-18 15:20:00,48.16,48.17,47.91,47.94,116608.0,48.16,48.17,47.91,47.94,116608.0
2023-05-18 15:30:00,47.94,48.06,47.9,48.04,98806.0,47.94,48.06,47.9,48.04,98806.0
2023-05-18 15:40:00,48.05,48.21,48.02,48.18,283477.0,48.05,48.21,48.02,48.18,283477.0
2023-05-18 15:50:00,48.18,48.25,48.12,48.13,401761.0,48.18,48.25,48.12,48.13,401761.0
2023-05-19 09:30:00,48.07,48.21,47.91,47.91,199168.0,48.07,48.21,47.91,47.91,199168.0
2023-05-19 09:40:00,47.92,47.99,47.54,47.54,190156.0,47.92,47.99,47.54,47.54,190156.0
2023-05-19 09:50:00,47.55,47.75,47.54,47.59,99911.0,47.55,47.75,47.54,47.59,99911.0
2023-05-19 10:00:00,47.61,47.66,47.47,47.6,111738.0,47.61,47.66,47.47,47.6,111738.0
2023-05-19 10:10:00,47.6,47.6,47.44,47.5,102071.0,47.6,47.6,47.44,47.5,102071.0
2023-05-19 10:20:00,47.51,47.71,47.47,47.71,96095.0,47.51,47.71,47.47,47.71,96095.0
2023-05-19 10:30:00,47.7,47.77,47.4,47.44,97827.0,47.7,47.77,47.4,47.44,97827.0
2023-05-19 10:40:00,47.44,47.53,47.38,47.39,88769.0,47.44,47.53,47.38,47.39,88769.0
2023-05-19 10:50:00,47.41,47.49,47.39,47.46,98443.0,47.41,47.49,47.39,47.46,98443.0
2023-05-19 11:00:00,47.46,47.59,47.36,47.38,85861.0,47.46,47.59,47.36,47.38,85861.0
2023-05-19 11:10:00,47.38,47.39,46.95,47.1,339991.0,47.38,47.39,46.95,47.1,339991.0
2023-05-19 11:20:00,47.11,47.2,47.07,47.07,128583.0,47.11,47.2,47.07,47.07,128583.0
2023-05-19 11:30:00,47.07,47.11,46.93,46.98,99060.0,47.07,47.11,46.93,46.98,99060.0
2023-05-19 11:40:00,46.98,47.37,46.9,47.21,162422.0,46.98,47.37,46.9,47.21,162422.0
2023-05-19 11:50:00,47.21,47.28,47.14,47.26,119170.0,47.21,47.28,47.14,47.26,119170.0
2023-05-19 12:00:00,47.26,47.31,47.11,47.21,102425.0,47.26,47.31,47.11,47.21,102425.0
2023-05-19 12:10:00,47.2,47.3,47.15,47.27,54737.0,47.2,47.3,47.15,47.27,54737.0
2023-05-19 12:20:00,47.27,47.38,47.26,47.3,54479.0,47.27,47.38,47.26,47.3,54479.0
2023-05-19 12:30:00,47.29,47.34,47.17,47.33,64644.0,47.29,47.34,47.17,47.33,64644.0
2023-05-19 12:40:00,47.33,47.39,47.29,47.38,53507.0,47.33,47.39,47.29,47.38,53507.0
2023-05-19 12:50:00,47.38,47.39,47.28,47.31,52454.0,47.38,47.39,47.28,47.31,52454.0
2023-05-19 13:00:00,47.32,47.35,47.24,47.3,49766.0,47.32,47.35,47.24,47.3,49766.0
2023-05-19 13:10:00,47.32,47.39,47.25,47.39,50752.0,47.32,47.39,47.25,47.39,50752.0
2023-05-19 13:20:00,47.38,47.39,47.29,47.3,62617.0,47.38,47.39,47.29,47.3,62617.0
2023-05-19 13:30:00,47.31,47.35,47.21,47.28,62860.0,47.31,47.35,47.21,47.28,62860.0
2023-05-19 13:40:00,47.28,47.33,47.24,47.3,48094.0,47.28,47.33,47.24,47.3,48094.0
2023-05-19 13:50:00,47.3,47.35,47.28,47.3,44754.0,47.3,47.35,47.28,47.3,44754.0
2023-05-19 14:00:00,47.3,47.34,47.24,47.33,72452.0,47.3,47.34,47.24,47.33,72452.0
2023-05-19 14:10:00,47.33,47.41,47.28,47.38,64229.0,47.33,47.41,47.28,47.38,64229.0
2023-05-19 14:20:00,47.37,47.48,47.33,47.34,50115.0,47.37,47.48,47.33,47.34,50115.0
2023-05-19 14:30:00,47.33,47.42,47.31,47.4,36126.0,47.33,47.42,47.31,47.4,36126.0
2023-05-19 14:40:00,47.39,47.41,47.3,47.3,28865.0,47.39,47.41,47.3,47.3,28865.0
2023-05-19 14:50:00,47.31,47.47,47.31,47.45,54701.0,47.31,47.47,47.31,47.45,54701.0
2023-05-19 15:00:00,47.45,47.46,47.37,47.38,55797.0,47.45,47.46,47.37,47.38,55797.0
2023-05-19 15:10:00,47.38,47.42,47.36,47.4,51213.0,47.38,47.42,47.36,47.4,51213.0
2023-05-19 15:20:00,47.4,47.43,47.34,47.38,50874.0,47.4,47.43,47.34,47.38,50874.0
2023-05-19 15:30:00,47.38,47.52,47.36,47.48,80324.0,47.38,47.52,47.36,47.48,80324.0
2023-05-19 15:40:00,47.48,47.55,47.41,47.53,113367.0,47.48,47.55,47.41,47.53,113367.0
2023-05-19 15:50:00,47.53,47.75,47.52,47.55,379506.0,47.53,47.75,47.52,47.55,379506.0
2023-05-22 09:30:00,47.74,48.11,46.62,47.12,561242.0,47.74,48.11,46.62,47.12,561242.0
2023-05-22 09:40:00,47.13,47.35,46.87,47.26,270239.0,47.13,47.35,46.87,47.26,270239.0
2023-05-22 09:50:00,47.28,47.39,47.04,47.1,187738.0,47.28,47.39,47.04,47.1,187738.0
2023-05-22 10:00:00,47.11,47.13,46.69,46.79,322900.0,47.11,47.13,46.69,46.79,322900.0
2023-05-22 10:10:00,46.8,47.22,46.7,47.16,146799.0,46.8,47.22,46.7,47.16,146799.0
2023-05-22 10:20:00,47.14,47.18,46.95,47.02,72126.0,47.14,47.18,46.95,47.02,72126.0
2023-05-22 10:30:00,47.04,47.19,46.99,47.08,97777.0,47.04,47.19,46.99,47.08,97777.0
2023-05-22 10:40:00,47.05,47.08,46.87,46.91,111022.0,47.05,47.08,46.87,46.91,111022.0
2023-05-22 10:50:00,46.91,47.16,46.9,47.15,113300.0,46.91,47.16,46.9,47.15,113300.0
2023-05-22 11:00:00,47.15,47.18,46.98,47.05,103192.0,47.15,47.18,46.98,47.05,103192.0
2023-05-22 11:10:00,47.04,47.11,46.94,47.06,100825.0,47.04,47.11,46.94,47.06,100825.0
2023-05-22 11:20:00,47.07,47.32,47.05,47.27,112554.0,47.07,47.32,47.05,47.27,112554.0
2023-05-22 11:30:00,47.28,47.34,47.11,47.15,104431.0,47.28,47.34,47.11,47.15,104431.0
2023-05-22 11:40:00,47.15,47.35,47.14,47.3,54252.0,47.15,47.35,47.14,47.3,54252.0
2023-05-22 11:50:00,47.31,47.37,47.28,47.33,39420.0,47.31,47.37,47.28,47.33,39420.0
2023-05-22 12:00:00,47.34,47.47,47.28,47.3,116697.0,47.34,47.47,47.28,47.3,116697.0
2023-05-22 12:10:00,47.3,47.3,47.18,47.22,52578.0,47.3,47.3,47.18,47.22,52578.0
2023-05-22 12:20:00,47.22,47.27,47.14,47.17,39000.0,47.22,47.27,47.14,47.17,39000.0
2023-05-22 12:30:00,47.18,47.23,47.16,47.18,33123.0,47.18,47.23,47.16,47.18,33123.0
2023-05-22 12:40:00,47.17,47.18,47.13,47.14,24858.0,47.17,47.18,47.13,47.14,24858.0
2023-05-22 12:50:00,47.14,47.24,47.09,47.23,44500.0,47.14,47.24,47.09,47.23,44500.0
2023-05-22 13:00:00,47.24,47.28,47.19,47.25,46019.0,47.24,47.28,47.19,47.25,46019.0
2023-05-22 13:10:00,47.25,47.39,47.18,47.27,136346.0,47.25,47.39,47.18,47.27,136346.0
2023-05-22 13:20:00,47.27,47.36,47.17,47.17,30018.0,47.27,47.36,47.17,47.17,30018.0
2023-05-22 13:30:00,47.17,47.28,47.12,47.28,53496.0,47.17,47.28,47.12,47.28,53496.0
2023-05-22 13:40:00,47.28,47.39,47.26,47.37,70209.0,47.28,47.39,47.26,47.37,70209.0
2023-05-22 13:50:00,47.36,47.44,47.31,47.42,52258.0,47.36,47.44,47.31,47.42,52258.0
2023-05-22 14:00:00,47.41,47.45,47.37,47.41,28695.0,47.41,47.45,47.37,47.41,28695.0
2023-05-22 14:10:00,47.42,47.47,47.38,47.47,58767.0,47.42,47.47,47.38,47.47,58767.0
2023-05-22 14:20:00,47.47,47.53,47.46,47.51,60242.0,47.47,47.53,47.46,47.51,60242.0
2023-05-22 14:30:00,47.5,47.54,47.44,47.45,38012.0,47.5,47.54,47.44,47.45,38012.0
2023-05-22 14:40:00,47.45,47.56,47.42,47.55,92000.0,47.45,47.56,47.42,47.55,92000.0
2023-05-22 14:50:00,47.54,47.61,47.47,47.5,63000.0,47.54,47.61,47.47,47.5,63000.0
2023-05-22 15:00:00,47.5,47.54,47.47,47.49,27563.0,47.5,47.54,47.47,47.49,27563.0
2023-05-22 15:10:00,47.49,47.57,47.47,47.5,63271.0,47.49,47.57,47.47,47.5,63271.0
2023-05-22 15:20:00,47.49,47.5,47.38,47.48,92697.0,47.49,47.5,47.38,47.48,92697.0
2023-05-22 15:30:00,47.48,47.48,47.33,47.38,94584.0,47.48,47.48,47.33,47.38,94584.0
2023-05-22 15:40:00,47.38,47.43,47.24,47.25,171828.0,47.38,47.43,47.24,47.25,171828.0
2023-05-22 15:50:00,47.25,47.44,47.21,47.42,416335.0,47.25,47.44,47.21,47.42,416335.0
2023-05-23 09:30:00,47.4,48.04,47.2,47.8,355557.0,47.4,48.04,47.2,47.8,355557.0
2023-05-23 09:40:00,47.78,47.88,47.41,47.63,156729.0,47.78,47.88,47.41,47.63,156729.0
2023-05-23 09:50:00,47.58,48.04,47.55,48.03,107362.0,47.58,48.04,47.55,48.03,107362.0
2023-05-23 10:00:00,48.03,48.62,48.03,48.49,229619.0,48.03,48.62,48.03,48.49,229619.0
2023-05-23 10:10:00,48.48,48.54,48.22,48.41,152953.0,48.48,48.54,48.22,48.41,152953.0
2023-05-23 10:20:00,48.41,48.91,48.35,48.88,179238.0,48.41,48.91,48.35,48.88,179238.0
2023-05-23 10:30:00,48.86,48.94,48.67,48.69,128072.0,48.86,48.94,48.67,48.69,128072.0
2023-05-23 10:40:00,48.7,49.05,48.67,48.99,189505.0,48.7,49.05,48.67,48.99,189505.0
2023-05-23 10:50:00,48.99,49.05,48.8,48.84,219728.0,48.99,49.05,48.8,48.84,219728.0
2023-05-23 11:00:00,48.84,49.02,48.67,48.71,172598.0,48.84,49.02,48.67,48.71,172598.0
2023-05-23 11:10:00,48.73,48.73,48.48,48.67,188778.0,48.73,48.73,48.48,48.67,188778.0
2023-05-23 11:20:00,48.66,48.85,48.64,48.8,76293.0,48.66,48.85,48.64,48.8,76293.0
2023-05-23 11:30:00,48.81,48.81,48.49,48.53,143271.0,48.81,48.81,48.49,48.53,143271.0
2023-05-23 11:40:00,48.53,48.57,48.39,48.48,85960.0,48.53,48.57,48.39,48.48,85960.0
2023-05-23 11:50:00,48.48,48.62,48.45,48.62,59611.0,48.48,48.62,48.45,48.62,59611.0
2023-05-23 12:00:00,48.65,48.69,48.55,48.66,83481.0,48.65,48.69,48.55,48.66,83481.0
2023-05-23 12:10:00,48.65,48.74,48.54,48.66,81592.0,48.65,48.74,48.54,48.66,81592.0
2023-05-23 12:20:00,48.66,48.72,48.61,48.69,48950.0,48.66,48.72,48.61,48.69,48950.0
2023-05-23 12:30:00,48.69,48.73,48.32,48.37,136876.0,48.69,48.73,48.32,48.37,136876.0
2023-05-23 12:40:00,48.37,48.38,48.2,48.21,136765.0,48.37,48.38,48.2,48.21,136765.0
2023-05-23 12:50:00,48.21,48.27,48.14,48.16,81392.0,48.21,48.27,48.14,48.16,81392.0
2023-05-23 13:00:00,48.16,48.39,48.16,48.37,49930.0,48.16,48.39,48.16,48.37,49930.0
2023-05-23 13:10:00,48.38,48.48,48.32,48.47,68409.0,48.38,48.48,48.32,48.47,68409.0
2023-05-23 13:20:00,48.48,48.48,48.29,48.32,72704.0,48.48,48.48,48.29,48.32,72704.0
2023-05-23 13:30:00,48.3,48.34,48.22,48.32,66726.0,48.3,48.34,48.22,48.32,66726.0
2023-05-23 13:40:00,48.32,48.47,48.3,48.37,43572.0,48.32,48.47,48.3,48.37,43572.0
2023-05-23 13:50:00,48.37,48.4,48.27,48.34,78245.0,48.37,48.4,48.27,48.34,78245.0
2023-05-23 14:00:00,48.34,48.49,48.33,48.38,63379.0,48.34,48.49,48.33,48.38,63379.0
2023-05-23 14:10:00,48.36,48.38,48.24,48.27,65409.0,48.36,48.38,48.24,48.27,65409.0
2023-05-23 14:20:00,48.25,48.27,48.08,48.12,125236.0,48.25,48.27,48.08,48.12,125236.0
2023-05-23 14:30:00,48.13,48.24,47.99,48.05,93360.0,48.13,48.24,47.99,48.05,93360.0
2023-05-23 14:40:00,48.05,48.14,48.01,48.13,162584.0,48.05,48.14,48.01,48.13,162584.0
2023-05-23 14:50:00,48.13,48.18,48.04,48.15,63923.0,48.13,48.18,48.04,48.15,63923.0
2023-05-23 15:00:00,48.14,48.2,48.07,48.18,61313.0,48.14,48.2,48.07,48.18,61313.0
2023-05-23 15:10:00,48.18,48.26,48.05,48.06,116383.0,48.18,48.26,48.05,48.06,116383.0
2023-05-23 15:20:00,48.05,48.12,48.04,48.11,72867.0,48.05,48.12,48.04,48.11,72867.0
2023-05-23 15:30:00,48.11,48.18,48.06,48.06,110194.0,48.11,48.18,48.06,48.06,110194.0
2023-05-23 15:40:00,48.06,48.19,48.05,48.15,145958.0,48.06,48.19,48.05,48.15,145958.0
2023-05-23 15:50:00,48.13,48.14,47.84,47.87,541022.0,48.13,48.14,47.84,47.87,541022.0
2023-05-24 09:30:00,47.46,47.46,46.85,47.0,344903.0,47.46,47.46,46.85,47.0,344903.0
2023-05-24 09:40:00,47.0,47.1,46.75,46.93,162119.0,47.0,47.1,46.75,46.93,162119.0
2023-05-24 09:50:00,46.94,46.97,46.5,46.58,280165.0,46.94,46.97,46.5,46.58,280165.0
2023-05-24 10:00:00,46.56,46.67,46.36,46.37,221882.0,46.56,46.67,46.36,46.37,221882.0
2023-05-24 10:10:00,46.38,46.74,46.38,46.67,132338.0,46.38,46.74,46.38,46.67,132338.0
2023-05-24 10:20:00,46.65,46.66,46.29,46.48,150519.0,46.65,46.66,46.29,46.48,150519.0
2023-05-24 10:30:00,46.49,46.61,46.42,46.55,97908.0,46.49,46.61,46.42,46.55,97908.0
2023-05-24 10:40:00,46.55,46.6,46.28,46.3,93910.0,46.55,46.6,46.28,46.3,93910.0
2023-05-24 10:50:00,46.29,46.51,46.2,46.39,148089.0,46.29,46.51,46.2,46.39,148089.0
2023-05-24 11:00:00,46.4,46.4,46.07,46.11,145796.0,46.4,46.4,46.07,46.11,145796.0
2023-05-24 11:10:00,46.12,46.28,45.97,46.03,224716.0,46.12,46.28,45.97,46.03,224716.0
2023-05-24 11:20:00,46.03,46.37,46.03,46.25,272438.0,46.03,46.37,46.03,46.25,272438.0
2023-05-24 11:30:00,46.26,46.47,46.1,46.45,200791.0,46.26,46.47,46.1,46.45,200791.0
2023-05-24 11:40:00,46.44,46.53,46.2,46.26,150651.0,46.44,46.53,46.2,46.26,150651.0
2023-05-24 11:50:00,46.24,46.53,46.24,46.42,67243.0,46.24,46.53,46.24,46.42,67243.0
2023-05-24 12:00:00,46.42,46.51,46.39,46.44,63802.0,46.42,46.51,46.39,46.44,63802.0
2023-05-24 12:10:00,46.44,46.47,46.27,46.28,55585.0,46.44,46.47,46.27,46.28,55585.0
2023-05-24 12:20:00,46.28,46.32,46.2,46.28,47737.0,46.28,46.32,46.2,46.28,47737.0
2023-05-24 12:30:00,46.26,46.36,46.24,46.36,41953.0,46.26,46.36,46.24,46.36,41953.0
2023-05-24 12:40:00,46.37,46.42,46.33,46.39,42485.0,46.37,46.42,46.33,46.39,42485.0
2023-05-24 12:50:00,46.38,46.4,46.29,46.34,47624.0,46.38,46.4,46.29,46.34,47624.0
2023-05-24 13:00:00,46.34,46.35,46.19,46.24,77498.0,46.34,46.35,46.19,46.24,77498.0
2023-05-24 13:10:00,46.24,46.29,46.16,46.25,75632.0,46.24,46.29,46.16,46.25,75632.0
2023-05-24 13:20:00,46.25,46.31,46.19,46.24,46158.0,46.25,46.31,46.19,46.24,46158.0
2023-05-24 13:30:00,46.22,46.34,46.22,46.33,34665.0,46.22,46.34,46.22,46.33,34665.0
2023-05-24 13:40:00,46.34,46.47,46.34,46.39,69843.0,46.34,46.47,46.34,46.39,69843.0
2023-05-24 13:50:00,46.39,46.56,46.36,46.53,55448.0,46.39,46.56,46.36,46.53,55448.0
2023-05-24 14:00:00,46.53,46.57,46.45,46.45,58147.0,46.53,46.57,46.45,46.45,58147.0
2023-05-24 14:10:00,46.45,46.47,46.34,46.37,51035.0,46.45,46.47,46.34,46.37,51035.0
2023-05-24 14:20:00,46.36,46.36,46.23,46.28,32902.0,46.36,46.36,46.23,46.28,32902.0
2023-05-24 14:30:00,46.28,46.33,46.23,46.28,41924.0,46.28,46.33,46.23,46.28,41924.0
2023-05-24 14:40:00,46.28,46.32,46.23,46.24,32953.0,46.28,46.32,46.23,46.24,32953.0
2023-05-24 14:50:00,46.24,46.35,46.24,46.32,77083.0,46.24,46.35,46.24,46.32,77083.0
2023-05-24 15:00:00,46.31,46.41,46.3,46.4,35247.0,46.31,46.41,46.3,46.4,35247.0
2023-05-24 15:10:00,46.39,46.61,46.38,46.59,74089.0,46.39,46.61,46.38,46.59,74089.0
2023-05-24 15:20:00,46.59,46.69,46.53,46.6,88527.0,46.59,46.69,46.53,46.6,88527.0
2023-05-24 15:30:00,46.59,46.78,46.59,46.71,134265.0,46.59,46.78,46.59,46.71,134265.0
2023-05-24 15:40:00,46.71,46.83,46.66,46.8,203613.0,46.71,46.83,46.66,46.8,203613.0
2023-05-24 15:50:00,46.8,46.8,46.62,46.68,551342.0,46.8,46.8,46.62,46.68,551342.0
2023-05-25 09:30:00,47.2,47.57,46.87,46.92,406096.0,47.2,47.57,46.87,46.92,406096.0
2023-05-25 09:40:00,46.92,47.38,46.67,47.32,286162.0,46.92,47.38,46.67,47.32,286162.0
2023-05-25 09:50:00,47.33,47.71,47.17,47.62,264560.0,47.33,47.71,47.17,47.62,264560.0
2023-05-25 10:00:00,47.62,47.85,47.27,47.31,190381.0,47.62,47.85,47.27,47.31,190381.0
2023-05-25 10:10:00,47.29,47.42,47.14,47.25,102354.0,47.29,47.42,47.14,47.25,102354.0
2023-05-25 10:20:00,47.26,47.38,47.06,47.33,77898.0,47.26,47.38,47.06,47.33,77898.0
2023-05-25 10:30:00,47.33,47.36,47.2,47.31,91995.0,47.33,47.36,47.2,47.31,91995.0
2023-05-25 10:40:00,47.31,47.46,47.22,47.35,98595.0,47.31,47.46,47.22,47.35,98595.0
2023-05-25 10:50:00,47.36,47.5,47.29,47.48,94313.0,47.36,47.5,47.29,47.48,94313.0
2023-05-25 11:00:00,47.48,47.58,47.42,47.45,105700.0,47.48,47.58,47.42,47.45,105700.0
2023-05-25 11:10:00,47.45,47.49,47.22,47.25,86429.0,47.45,47.49,47.22,47.25,86429.0
2023-05-25 11:20:00,47.27,47.31,47.08,47.09,69835.0,47.27,47.31,47.08,47.09,69835.0
2023-05-25 11:30:00,47.09,47.09,46.85,46.88,83228.0,47.09,47.09,46.85,46.88,83228.0
2023-05-25 11:40:00,46.87,47.03,46.81,46.9,108150.0,46.87,47.03,46.81,46.9,108150.0
2023-05-25 11:50:00,46.9,47.14,46.87,47.1,115863.0,46.9,47.14,46.87,47.1,115863.0
2023-05-25 12:00:00,47.1,47.12,46.98,47.02,33538.0,47.1,47.12,46.98,47.02,33538.0
2023-05-25 12:10:00,47.03,47.31,47.03,47.22,54753.0,47.03,47.31,47.03,47.22,54753.0
2023-05-25 12:20:00,47.23,47.27,47.09,47.24,72072.0,47.23,47.27,47.09,47.24,72072.0
2023-05-25 12:30:00,47.25,47.31,47.2,47.31,77563.0,47.25,47.31,47.2,47.31,77563.0
2023-05-25 12:40:00,47.32,47.38,47.31,47.38,47793.0,47.32,47.38,47.31,47.38,47793.0
2023-05-25 12:50:00,47.37,47.49,47.36,47.38,63525.0,47.37,47.49,47.36,47.38,63525.0
2023-05-25 13:00:00,47.39,47.42,47.31,47.39,62410.0,47.39,47.42,47.31,47.39,62410.0
2023-05-25 13:10:00,47.39,47.47,47.33,47.37,126209.0,47.39,47.47,47.33,47.37,126209.0
2023-05-25 13:20:00,47.38,47.47,47.36,47.37,127123.0,47.38,47.47,47.36,47.37,127123.0
2023-05-25 13:30:00,47.36,47.54,47.36,47.49,82432.0,47.36,47.54,47.36,47.49,82432.0
2023-05-25 13:40:00,47.49,47.49,47.42,47.48,38750.0,47.49,47.49,47.42,47.48,38750.0
2023-05-25 13:50:00,47.49,47.55,47.38,47.47,68301.0,47.49,47.55,47.38,47.47,68301.0
2023-05-25 14:00:00,47.47,47.69,47.47,47.57,154362.0,47.47,47.69,47.47,47.57,154362.0
2023-05-25 14:10:00,47.57,47.59,47.45,47.58,48960.0,47.57,47.59,47.45,47.58,48960.0
2023-05-25 14:20:00,47.59,47.6,47.49,47.53,54950.0,47.59,47.6,47.49,47.53,54950.0
2023-05-25 14:30:00,47.53,47.55,47.42,47.52,51568.0,47.53,47.55,47.42,47.52,51568.0
2023-05-25 14:40:00,47.52,47.55,47.4,47.42,50665.0,47.52,47.55,47.4,47.42,50665.0
2023-05-25 14:50:00,47.42,47.47,47.39,47.43,21291.0,47.42,47.47,47.39,47.43,21291.0
2023-05-25 15:00:00,47.43,47.53,47.41,47.52,32903.0,47.43,47.53,47.41,47.52,32903.0
2023-05-25 15:10:00,47.52,47.59,47.49,47.56,52974.0,47.52,47.59,47.49,47.56,52974.0
2023-05-25 15:20:00,47.55,47.77,47.55,47.71,108071.0,47.55,47.77,47.55,47.71,108071.0
2023-05-25 15:30:00,47.72,47.77,47.67,47.72,95912.0,47.72,47.77,47.67,47.72,95912.0
2023-05-25 15:40:00,47.71,47.75,47.56,47.56,209258.0,47.71,47.75,47.56,47.56,209258.0
2023-05-25 15:50:00,47.55,47.61,47.43,47.5,375277.0,47.55,47.61,47.43,47.5,375277.0
2023-05-26 09:30:00,47.51,48.0,47.45,47.96,136710.0,47.51,48.0,47.45,47.96,136710.0
2023-05-26 09:40:00,47.96,48.08,47.65,47.71,125590.0,47.96,48.08,47.65,47.71,125590.0
2023-05-26 09:50:00,47.72,47.9,47.65,47.85,102102.0,47.72,47.9,47.65,47.85,102102.0
2023-05-26 10:00:00,47.9,48.05,47.78,47.94,81116.0,47.9,48.05,47.78,47.94,81116.0
2023-05-26 10:10:00,47.94,48.01,47.8,47.99,53534.0,47.94,48.01,47.8,47.99,53534.0
2023-05-26 10:20:00,48.02,48.18,47.93,48.09,127900.0,48.02,48.18,47.93,48.09,127900.0
2023-05-26 10:30:00,48.09,48.12,47.97,48.09,60747.0,48.09,48.12,47.97,48.09,60747.0
2023-05-26 10:40:00,48.1,48.12,47.91,48.01,108144.0,48.1,48.12,47.91,48.01,108144.0
2023-05-26 10:50:00,48.01,48.15,47.9,47.91,122720.0,48.01,48.15,47.9,47.91,122720.0
2023-05-26 11:00:00,47.91,47.96,47.8,47.89,67035.0,47.91,47.96,47.8,47.89,67035.0
2023-05-26 11:10:00,47.88,47.88,47.58,47.64,80450.0,47.88,47.88,47.58,47.64,80450.0
2023-05-26 11:20:00,47.64,47.8,47.61,47.64,87751.0,47.64,47.8,47.61,47.64,87751.0
2023-05-26 11:30:00,47.64,47.74,47.5,47.68,64576.0,47.64,47.74,47.5,47.68,64576.0
2023-05-26 11:40:00,47.67,47.75,47.59,47.65,58530.0,47.67,47.75,47.59,47.65,58530.0
2023-05-26 11:50:00,47.63,47.69,47.46,47.47,55520.0,47.63,47.69,47.46,47.47,55520.0
2023-05-26 12:00:00,47.48,47.73,47.46,47.73,53422.0,47.48,47.73,47.46,47.73,53422.0
2023-05-26 12:10:00,47.73,47.75,47.56,47.6,42730.0,47.73,47.75,47.56,47.6,42730.0
2023-05-26 12:20:00,47.6,47.71,47.6,47.69,38909.0,47.6,47.71,47.6,47.69,38909.0
2023-05-26 12:30:00,47.66,47.73,47.6,47.6,28756.0,47.66,47.73,47.6,47.6,28756.0
2023-05-26 12:40:00,47.6,47.61,47.4,47.45,64511.0,47.6,47.61,47.4,47.45,64511.0
2023-05-26 12:50:00,47.46,47.51,47.35,47.38,70738.0,47.46,47.51,47.35,47.38,70738.0
2023-05-26 13:00:00,47.37,47.44,47.29,47.33,90929.0,47.37,47.44,47.29,47.33,90929.0
2023-05-26 13:10:00,47.33,47.37,47.21,47.24,83613.0,47.33,47.37,47.21,47.24,83613.0
2023-05-26 13:20:00,47.25,47.29,47.14,47.21,64539.0,47.25,47.29,47.14,47.21,64539.0
2023-05-26 13:30:00,47.21,47.3,47.2,47.22,43140.0,47.21,47.3,47.2,47.22,43140.0
2023-05-26 13:40:00,47.23,47.23,47.08,47.2,104382.0,47.23,47.23,47.08,47.2,104382.0
2023-05-26 13:50:00,47.21,47.31,47.21,47.24,44797.0,47.21,47.31,47.21,47.24,44797.0
2023-05-26 14:00:00,47.25,47.29,47.18,47.23,52979.0,47.25,47.29,47.18,47.23,52979.0
2023-05-26 14:10:00,47.23,47.31,47.23,47.28,36102.0,47.23,47.31,47.23,47.28,36102.0
2023-05-26 14:20:00,47.26,47.31,47.2,47.22,42131.0,47.26,47.31,47.2,47.22,42131.0
2023-05-26 14:30:00,47.23,47.3,47.21,47.25,48823.0,47.23,47.3,47.21,47.25,48823.0
2023-05-26 14:40:00,47.26,47.27,47.22,47.25,25641.0,47.26,47.27,47.22,47.25,25641.0
2023-05-26 14:50:00,47.25,47.32,47.13,47.13,80456.0,47.25,47.32,47.13,47.13,80456.0
2023-05-26 15:00:00,47.13,47.15,46.93,46.94,199427.0,47.13,47.15,46.93,46.94,199427.0
2023-05-26 15:10:00,46.94,47.05,46.93,47.04,147949.0,46.94,47.05,46.93,47.04,147949.0
2023-05-26 15:20:00,47.04,47.06,46.94,46.96,113652.0,47.04,47.06,46.94,46.96,113652.0
2023-05-26 15:30:00,46.97,47.16,46.96,47.15,102031.0,46.97,47.16,46.96,47.15,102031.0
2023-05-26 15:40:00,47.15,47.23,47.12,47.17,125627.0,47.15,47.23,47.12,47.17,125627.0
2023-05-26 15:50:00,47.15,47.29,47.06,47.26,282304.0,47.15,47.29,47.06,47.26,282304.0
2023-05-30 09:30:00,47.75,48.42,47.5,48.05,403046.0,47.75,48.42,47.5,48.05,403046.0
2023-05-30 09:40:00,48.05,48.53,47.98,48.41,279917.0,48.05,48.53,47.98,48.41,279917.0
2023-05-30 09:50:00,48.42,48.64,48.15,48.32,198369.0,48.42,48.64,48.15,48.32,198369.0
2023-05-30 10:00:00,48.31,48.39,47.99,48.08,119972.0,48.31,48.39,47.99,48.08,119972.0
2023-05-30 10:10:00,48.08,48.34,48.0,48.25,120214.0,48.08,48.34,48.0,48.25,120214.0
2023-05-30 10:20:00,48.26,48.34,47.83,47.92,293714.0,48.26,48.34,47.83,47.92,293714.0
2023-05-30 10:30:00,47.91,48.05,47.81,47.96,140419.0,47.91,48.05,47.81,47.96,140419.0
2023-05-30 10:40:00,47.95,48.11,47.84,47.89,91368.0,47.95,48.11,47.84,47.89,91368.0
2023-05-30 10:50:00,47.9,48.08,47.84,47.94,140141.0,47.9,48.08,47.84,47.94,140141.0
2023-05-30 11:00:00,47.92,48.16,47.92,47.95,91429.0,47.92,48.16,47.92,47.95,91429.0
2023-05-30 11:10:00,47.93,47.96,47.71,47.71,87542.0,47.93,47.96,47.71,47.71,87542.0
2023-05-30 11:20:00,47.72,47.74,47.59,47.74,89254.0,47.72,47.74,47.59,47.74,89254.0
2023-05-30 11:30:00,47.73,47.78,47.65,47.72,58222.0,47.73,47.78,47.65,47.72,58222.0
2023-05-30 11:40:00,47.73,47.78,47.67,47.72,73699.0,47.73,47.78,47.67,47.72,73699.0
2023-05-30 11:50:00,47.71,47.83,47.61,47.79,52305.0,47.71,47.83,47.61,47.79,52305.0
2023-05-30 12:00:00,47.79,47.8,47.61,47.62,53062.0,47.79,47.8,47.61,47.62,53062.0
2023-05-30 12:10:00,47.62,47.78,47.62,47.67,47793.0,47.62,47.78,47.62,47.67,47793.0
2023-05-30 12:20:00,47.66,47.74,47.62,47.66,47936.0,47.66,47.74,47.62,47.66,47936.0
2023-05-30 12:30:00,47.65,47.76,47.59,47.65,58165.0,47.65,47.76,47.59,47.65,58165.0
2023-05-30 12:40:00,47.65,47.72,47.62,47.7,36527.0,47.65,47.72,47.62,47.7,36527.0
2023-05-30 12:50:00,47.7,47.77,47.65,47.67,34820.0,47.7,47.77,47.65,47.67,34820.0
2023-05-30 13:00:00,47.68,47.73,47.61,47.63,42826.0,47.68,47.73,47.61,47.63,42826.0
2023-05-30 13:10:00,47.62,47.71,47.59,47.67,48098.0,47.62,47.71,47.59,47.67,48098.0
2023-05-30 13:20:00,47.68,47.73,47.55,47.57,37166.0,47.68,47.73,47.55,47.57,37166.0
2023-05-30 13:30:00,47.56,47.67,47.51,47.62,55282.0,47.56,47.67,47.51,47.62,55282.0
2023-05-30 13:40:00,47.62,47.75,47.59,47.72,53831.0,47.62,47.75,47.59,47.72,53831.0
2023-05-30 13:50:00,47.73,47.77,47.62,47.71,62742.0,47.73,47.77,47.62,47.71,62742.0
2023-05-30 14:00:00,47.72,47.81,47.71,47.71,74188.0,47.72,47.81,47.71,47.71,74188.0
2023-05-30 14:10:00,47.7,47.79,47.69,47.79,28452.0,47.7,47.79,47.69,47.79,28452.0
2023-05-30 14:20:00,47.79,47.92,47.78,47.9,55379.0,47.79,47.92,47.78,47.9,55379.0
2023-05-30 14:30:00,47.91,48.0,47.9,47.98,55071.0,47.91,48.0,47.9,47.98,55071.0
2023-05-30 14:40:00,47.98,48.08,47.98,48.04,71445.0,47.98,48.08,47.98,48.04,71445.0
2023-05-30 14:50:00,48.03,48.12,47.98,48.0,80673.0,48.03,48.12,47.98,48.0,80673.0
2023-05-30 15:00:00,48.0,48.07,47.9,47.93,102810.0,48.0,48.07,47.9,47.93,102810.0
2023-05-30 15:10:00,47.92,47.98,47.79,47.8,64571.0,47.92,47.98,47.79,47.8,64571.0
2023-05-30 15:20:00,47.81,47.94,47.81,47.91,97984.0,47.81,47.94,47.81,47.91,97984.0
2023-05-30 15:30:00,47.91,48.07,47.91,48.03,118541.0,47.91,48.07,47.91,48.03,118541.0
2023-05-30 15:40:00,48.02,48.13,48.0,48.11,127830.0,48.02,48.13,48.0,48.11,127830.0
2023-05-30 15:50:00,48.1,48.1,47.92,48.01,369876.0,48.1,48.1,47.92,48.01,369876.0
2023-05-31 09:30:00,48.75,48.91,48.14,48.48,398551.0,48.75,48.91,48.14,48.48,398551.0
2023-05-31 09:40:00,48.46,48.46,47.74,47.74,329146.0,48.46,48.46,47.74,47.74,329146.0
2023-05-31 09:50:00,47.74,48.25,47.64,48.21,282326.0,47.74,48.25,47.64,48.21,282326.0
2023-05-31 10:00:00,48.21,48.27,47.86,47.88,168974.0,48.21,48.27,47.86,47.88,168974.0
2023-05-31 10:10:00,47.88,48.08,47.82,47.95,133734.0,47.88,48.08,47.82,47.95,133734.0
2023-05-31 10:20:00,47.91,48.1,47.81,47.87,167440.0,47.91,48.1,47.81,47.87,167440.0
2023-05-31 10:30:00,47.86,47.88,47.61,47.72,105433.0,47.86,47.88,47.61,47.72,105433.0
2023-05-31 10:40:00,47.75,47.76,47.52,47.69,91554.0,47.75,47.76,47.52,47.69,91554.0
2023-05-31 10:50:00,47.69,47.69,47.43,47.45,116999.0,47.69,47.69,47.43,47.45,116999.0
2023-05-31 11:00:00,47.45,47.59,47.19,47.2,128238.0,47.45,47.59,47.19,47.2,128238.0
2023-05-31 11:10:00,47.2,47.24,47.01,47.17,150378.0,47.2,47.24,47.01,47.17,150378.0
2023-05-31 11:20:00,47.18,47.36,47.14,47.17,84326.0,47.18,47.36,47.14,47.17,84326.0
2023-05-31 11:30:00,47.17,47.28,47.11,47.2,41124.0,47.17,47.28,47.11,47.2,41124.0
2023-05-31 11:40:00,47.21,47.23,47.04,47.14,61715.0,47.21,47.23,47.04,47.14,61715.0
2023-05-31 11:50:00,47.13,47.42,46.97,47.38,202830.0,47.13,47.42,46.97,47.38,202830.0
2023-05-31 12:00:00,47.38,47.51,47.22,47.29,75720.0,47.38,47.51,47.22,47.29,75720.0
2023-05-31 12:10:00,47.31,47.34,47.23,47.28,29023.0,47.31,47.34,47.23,47.28,29023.0
2023-05-31 12:20:00,47.26,47.36,47.2,47.21,50958.0,47.26,47.36,47.2,47.21,50958.0
2023-05-31 12:30:00,47.21,47.21,47.06,47.1,78818.0,47.21,47.21,47.06,47.1,78818.0
2023-05-31 12:40:00,47.1,47.32,47.1,47.27,75343.0,47.1,47.32,47.1,47.27,75343.0
2023-05-31 12:50:00,47.28,47.32,47.17,47.24,67919.0,47.28,47.32,47.17,47.24,67919.0
2023-05-31 13:00:00,47.23,47.27,47.1,47.12,61164.0,47.23,47.27,47.1,47.12,61164.0
2023-05-31 13:10:00,47.11,47.26,47.11,47.17,54380.0,47.11,47.26,47.11,47.17,54380.0
2023-05-31 13:20:00,47.17,47.19,47.1,47.16,52805.0,47.17,47.19,47.1,47.16,52805.0
2023-05-31 13:30:00,47.16,47.34,47.16,47.32,69161.0,47.16,47.34,47.16,47.32,69161.0
2023-05-31 13:40:00,47.33,47.41,47.12,47.14,111212.0,47.33,47.41,47.12,47.14,111212.0
2023-05-31 13:50:00,47.14,47.25,47.1,47.16,61559.0,47.14,47.25,47.1,47.16,61559.0
2023-05-31 14:00:00,47.17,47.2,47.06,47.11,79663.0,47.17,47.2,47.06,47.11,79663.0
2023-05-31 14:10:00,47.11,47.22,47.09,47.15,62706.0,47.11,47.22,47.09,47.15,62706.0
2023-05-31 14:20:00,47.15,47.33,47.11,47.33,64856.0,47.15,47.33,47.11,47.33,64856.0
2023-05-31 14:30:00,47.34,47.39,47.28,47.39,54683.0,47.34,47.39,47.28,47.39,54683.0
2023-05-31 14:40:00,47.4,47.51,47.39,47.48,75294.0,47.4,47.51,47.39,47.48,75294.0
2023-05-31 14:50:00,47.48,47.53,47.36,47.49,71518.0,47.48,47.53,47.36,47.49,71518.0
2023-05-31 15:00:00,47.5,47.51,47.25,47.35,57764.0,47.5,47.51,47.25,47.35,57764.0
2023-05-31 15:10:00,47.33,47.38,47.29,47.37,56433.0,47.33,47.38,47.29,47.37,56433.0
2023-05-31 15:20:00,47.36,47.44,47.35,47.4,82576.0,47.36,47.44,47.35,47.4,82576.0
2023-05-31 15:30:00,47.37,47.45,47.34,47.45,78790.0,47.37,47.45,47.34,47.45,78790.0
2023-05-31 15:40:00,47.45,47.59,47.41,47.52,169176.0,47.45,47.59,47.41,47.52,169176.0
2023-05-31 15:50:00,47.52,47.54,47.42,47.47,396544.0,47.52,47.54,47.42,47.47,396544.0
2023-06-01 09:30:00,47.49,47.71,47.2,47.61,226565.0,47.49,47.71,47.2,47.61,226565.0
2023-06-01 09:40:00,47.59,47.62,47.05,47.19,273659.0,47.59,47.62,47.05,47.19,273659.0
2023-06-01 09:50:00,47.13,47.46,47.09,47.43,91537.0,47.13,47.46,47.09,47.43,91537.0
2023-06-01 10:00:00,47.41,47.69,47.35,47.6,94203.0,47.41,47.69,47.35,47.6,94203.0
2023-06-01 10:10:00,47.58,47.86,47.57,47.84,186230.0,47.58,47.86,47.57,47.84,186230.0
2023-06-01 10:20:00,47.84,47.85,47.69,47.75,90742.0,47.84,47.85,47.69,47.75,90742.0
2023-06-01 10:30:00,47.76,48.01,47.67,47.96,165884.0,47.76,48.01,47.67,47.96,165884.0
2023-06-01 10:40:00,47.96,48.29,47.94,48.11,219382.0,47.96,48.29,47.94,48.11,219382.0
2023-06-01 10:50:00,48.13,48.25,48.09,48.18,126320.0,48.13,48.25,48.09,48.18,126320.0
2023-06-01 11:00:00,48.2,48.23,47.96,48.11,97115.0,48.2,48.23,47.96,48.11,97115.0
2023-06-01 11:10:00,48.1,48.13,47.95,48.08,72399.0,48.1,48.13,47.95,48.08,72399.0
2023-06-01 11:20:00,48.07,48.17,47.98,48.08,63659.0,48.07,48.17,47.98,48.08,63659.0
2023-06-01 11:30:00,48.09,48.11,47.92,47.92,66461.0,48.09,48.11,47.92,47.92,66461.0
2023-06-01 11:40:00,47.92,47.99,47.76,47.96,127564.0,47.92,47.99,47.76,47.96,127564.0
2023-06-01 11:50:00,47.95,47.95,47.8,47.88,49069.0,47.95,47.95,47.8,47.88,49069.0
2023-06-01 12:00:00,47.89,47.92,47.82,47.89,63768.0,47.89,47.92,47.82,47.89,63768.0
2023-06-01 12:10:00,47.89,48.04,47.81,47.87,84563.0,47.89,48.04,47.81,47.87,84563.0
2023-06-01 12:20:00,47.87,47.98,47.87,47.9,25810.0,47.87,47.98,47.87,47.9,25810.0
2023-06-01 12:30:00,47.9,47.91,47.78,47.86,39666.0,47.9,47.91,47.78,47.86,39666.0
2023-06-01 12:40:00,47.87,47.87,47.72,47.74,45848.0,47.87,47.87,47.72,47.74,45848.0
2023-06-01 12:50:00,47.75,47.85,47.75,47.84,38810.0,47.75,47.85,47.75,47.84,38810.0
2023-06-01 13:00:00,47.84,47.9,47.79,47.83,26645.0,47.84,47.9,47.79,47.83,26645.0
2023-06-01 13:10:00,47.83,47.87,47.78,47.83,25265.0,47.83,47.87,47.78,47.83,25265.0
2023-06-01 13:20:00,47.84,47.89,47.72,47.73,76823.0,47.84,47.89,47.72,47.73,76823.0
2023-06-01 13:30:00,47.74,47.74,47.55,47.56,51413.0,47.74,47.74,47.55,47.56,51413.0
2023-06-01 13:40:00,47.54,47.62,47.49,47.59,45500.0,47.54,47.62,47.49,47.59,45500.0
2023-06-01 13:50:00,47.59,47.63,47.54,47.59,32800.0,47.59,47.63,47.54,47.59,32800.0
2023-06-01 14:00:00,47.58,47.65,47.53,47.59,42898.0,47.58,47.65,47.53,47.59,42898.0
2023-06-01 14:10:00,47.59,47.63,47.55,47.57,28331.0,47.59,47.63,47.55,47.57,28331.0
2023-06-01 14:20:00,47.57,47.67,47.56,47.67,28428.0,47.57,47.67,47.56,47.67,28428.0
2023-06-01 14:30:00,47.68,47.69,47.6,47.62,35374.0,47.68,47.69,47.6,47.62,35374.0
2023-06-01 14:40:00,47.61,47.65,47.5,47.53,45517.0,47.61,47.65,47.5,47.53,45517.0
2023-06-01 14:50:00,47.53,47.65,47.52,47.59,38966.0,47.53,47.65,47.52,47.59,38966.0
2023-06-01 15:00:00,47.59,47.61,47.51,47.51,55097.0,47.59,47.61,47.51,47.51,55097.0
2023-06-01 15:10:00,47.52,47.62,47.47,47.6,74878.0,47.52,47.62,47.47,47.6,74878.0
2023-06-01 15:20:00,47.59,47.62,47.33,47.35,141467.0,47.59,47.62,47.33,47.35,141467.0
2023-06-01 15:30:00,47.36,47.39,47.26,47.32,121630.0,47.36,47.39,47.26,47.32,121630.0
2023-06-01 15:40:00,47.32,47.5,47.3,47.48,111164.0,47.32,47.5,47.3,47.48,111164.0
2023-06-01 15:50:00,47.49,47.52,47.35,47.42,304509.0,47.49,47.52,47.35,47.42,304509.0
2023-06-02 09:30:00,48.03,48.23,47.8,48.08,350130.0,48.03,48.23,47.8,48.08,350130.0
2023-06-02 09:40:00,48.09,48.27,47.99,48.14,309358.0,48.09,48.27,47.99,48.14,309358.0
2023-06-02 09:50:00,48.16,48.34,48.03,48.03,165347.0,48.16,48.34,48.03,48.03,165347.0
2023-06-02 10:00:00,48.05,48.21,47.84,48.09,121494.0,48.05,48.21,47.84,48.09,121494.0
2023-06-02 10:10:00,48.1,48.15,47.81,47.89,93306.0,48.1,48.15,47.81,47.89,93306.0
2023-06-02 10:20:00,47.89,48.02,47.87,47.98,61868.0,47.89,48.02,47.87,47.98,61868.0
2023-06-02 10:30:00,47.97,47.98,47.73,47.79,112849.0,47.97,47.98,47.73,47.79,112849.0
2023-06-02 10:40:00,47.8,48.08,47.76,48.08,130780.0,47.8,48.08,47.76,48.08,130780.0
2023-06-02 10:50:00,48.09,48.11,47.87,47.96,91361.0,48.09,48.11,47.87,47.96,91361.0
2023-06-02 11:00:00,47.96,48.07,47.89,47.96,89302.0,47.96,48.07,47.89,47.96,89302.0
2023-06-02 11:10:00,47.97,48.0,47.83,47.95,110992.0,47.97,48.0,47.83,47.95,110992.0
2023-06-02 11:20:00,47.97,48.09,47.97,48.03,87513.0,47.97,48.09,47.97,48.03,87513.0
2023-06-02 11:30:00,48.04,48.21,47.96,48.07,156109.0,48.04,48.21,47.96,48.07,156109.0
2023-06-02 11:40:00,48.09,48.17,47.98,48.08,72352.0,48.09,48.17,47.98,48.08,72352.0
2023-06-02 11:50:00,48.09,48.25,48.09,48.21,127054.0,48.09,48.25,48.09,48.21,127054.0
2023-06-02 12:00:00,48.24,48.43,48.19,48.34,98755.0,48.24,48.43,48.19,48.34,98755.0
2023-06-02 12:10:00,48.36,48.49,48.36,48.46,119356.0,48.36,48.49,48.36,48.46,119356.0
2023-06-02 12:20:00,48.46,48.58,48.45,48.51,164428.0,48.46,48.58,48.45,48.51,164428.0
2023-06-02 12:30:00,48.53,48.67,48.51,48.61,95292.0,48.53,48.67,48.51,48.61,95292.0
2023-06-02 12:40:00,48.6,48.63,48.42,48.47,82110.0,48.6,48.63,48.42,48.47,82110.0
2023-06-02 12:50:00,48.47,48.57,48.46,48.53,94092.0,48.47,48.57,48.46,48.53,94092.0
2023-06-02 13:00:00,48.52,48.64,48.44,48.63,233675.0,48.52,48.64,48.44,48.63,233675.0
2023-06-02 13:10:00,48.64,48.79,48.61,48.77,232747.0,48.64,48.79,48.61,48.77,232747.0
2023-06-02 13:20:00,48.77,48.94,48.76,48.85,206146.0,48.77,48.94,48.76,48.85,206146.0
2023-06-02 13:30:00,48.85,48.89,48.71,48.75,95691.0,48.85,48.89,48.71,48.75,95691.0
2023-06-02 13:40:00,48.76,48.76,48.61,48.63,85898.0,48.76,48.76,48.61,48.63,85898.0
2023-06-02 13:50:00,48.63,48.76,48.62,48.7,75334.0,48.63,48.76,48.62,48.7,75334.0
2023-06-02 14:00:00,48.68,48.77,48.66,48.69,71949.0,48.68,48.77,48.66,48.69,71949.0
2023-06-02 14:10:00,48.68,48.74,48.67,48.71,55242.0,48.68,48.74,48.67,48.71,55242.0
2023-06-02 14:20:00,48.72,48.78,48.67,48.67,77996.0,48.72,48.78,48.67,48.67,77996.0
2023-06-02 14:30:00,48.68,48.77,48.65,48.67,137635.0,48.68,48.77,48.65,48.67,137635.0
2023-06-02 14:40:00,48.68,48.72,48.61,48.72,52790.0,48.68,48.72,48.61,48.72,52790.0
2023-06-02 14:50:00,48.73,48.82,48.71,48.8,89761.0,48.73,48.82,48.71,48.8,89761.0
2023-06-02 15:00:00,48.8,48.85,48.78,48.8,79951.0,48.8,48.85,48.78,48.8,79951.0
2023-06-02 15:10:00,48.8,48.81,48.4,48.75,386167.0,48.8,48.81,48.4,48.75,386167.0
2023-06-02 15:20:00,48.74,48.75,48.62,48.64,77197.0,48.74,48.75,48.62,48.64,77197.0
2023-06-02 15:30:00,48.64,48.73,48.64,48.66,112795.0,48.64,48.73,48.64,48.66,112795.0
2023-06-02 15:40:00,48.65,48.7,48.47,48.55,219471.0,48.65,48.7,48.47,48.55,219471.0
2023-06-02 15:50:00,48.54,48.54,48.4,48.52,685598.0,48.54,48.54,48.4,48.52,685598.0
2023-06-05 09:30:00,48.45,48.56,47.96,48.17,277450.0,48.45,48.56,47.96,48.17,277450.0
2023-06-05 09:40:00,48.16,48.33,48.03,48.17,110538.0,48.16,48.33,48.03,48.17,110538.0
2023-06-05 09:50:00,48.18,48.24,48.08,48.13,52760.0,48.18,48.24,48.08,48.13,52760.0
2023-06-05 10:00:00,48.13,48.28,47.84,47.84,216180.0,48.13,48.28,47.84,47.84,216180.0
2023-06-05 10:10:00,47.84,47.93,47.68,47.86,145018.0,47.84,47.93,47.68,47.86,145018.0
2023-06-05 10:20:00,47.86,47.86,47.74,47.76,69209.0,47.86,47.86,47.74,47.76,69209.0
2023-06-05 10:30:00,47.76,47.86,47.63,47.73,107824.0,47.76,47.86,47.63,47.73,107824.0
2023-06-05 10:40:00,47.74,47.99,47.74,47.99,77968.0,47.74,47.99,47.74,47.99,77968.0
2023-06-05 10:50:00,47.98,48.0,47.81,47.9,50004.0,47.98,48.0,47.81,47.9,50004.0
2023-06-05 11:00:00,47.9,48.13,47.89,48.13,50355.0,47.9,48.13,47.89,48.13,50355.0
2023-06-05 11:10:00,48.12,48.14,48.02,48.08,51335.0,48.12,48.14,48.02,48.08,51335.0
2023-06-05 11:20:00,48.09,48.12,47.98,48.11,71533.0,48.09,48.12,47.98,48.11,71533.0
2023-06-05 11:30:00,48.11,48.17,47.94,47.96,47161.0,48.11,48.17,47.94,47.96,47161.0
2023-06-05 11:40:00,47.97,48.16,47.93,48.13,46589.0,47.97,48.16,47.93,48.13,46589.0
2023-06-05 11:50:00,48.12,48.15,48.04,48.09,30742.0,48.12,48.15,48.04,48.09,30742.0
2023-06-05 12:00:00,48.1,48.12,48.03,48.06,29460.0,48.1,48.12,48.03,48.06,29460.0
2023-06-05 12:10:00,48.06,48.26,48.05,48.19,57711.0,48.06,48.26,48.05,48.19,57711.0
2023-06-05 12:20:00,48.19,48.22,48.14,48.2,17492.0,48.19,48.22,48.14,48.2,17492.0
2023-06-05 12:30:00,48.21,48.25,48.18,48.19,36569.0,48.21,48.25,48.18,48.19,36569.0
2023-06-05 12:40:00,48.17,48.26,48.16,48.22,30267.0,48.17,48.26,48.16,48.22,30267.0
2023-06-05 12:50:00,48.23,48.26,48.2,48.21,16439.0,48.23,48.26,48.2,48.21,16439.0
2023-06-05 13:00:00,48.21,48.33,48.17,48.32,37632.0,48.21,48.33,48.17,48.32,37632.0
2023-06-05 13:10:00,48.34,48.34,48.21,48.28,43112.0,48.34,48.34,48.21,48.28,43112.0
2023-06-05 13:20:00,48.29,48.31,48.14,48.15,59285.0,48.29,48.31,48.14,48.15,59285.0
2023-06-05 13:30:00,48.15,48.16,48.09,48.15,36578.0,48.15,48.16,48.09,48.15,36578.0
2023-06-05 13:40:00,48.14,48.21,48.12,48.2,29387.0,48.14,48.21,48.12,48.2,29387.0
2023-06-05 13:50:00,48.2,48.24,48.15,48.23,19036.0,48.2,48.24,48.15,48.23,19036.0
2023-06-05 14:00:00,48.23,48.28,48.08,48.12,65963.0,48.23,48.28,48.08,48.12,65963.0
2023-06-05 14:10:00,48.13,48.19,48.06,48.18,22715.0,48.13,48.19,48.06,48.18,22715.0
2023-06-05 14:20:00,48.17,48.25,48.14,48.24,22784.0,48.17,48.25,48.14,48.24,22784.0
2023-06-05 14:30:00,48.23,48.24,48.04,48.05,63794.0,48.23,48.24,48.04,48.05,63794.0
2023-06-05 14:40:00,48.06,48.17,48.04,48.13,43480.0,48.06,48.17,48.04,48.13,43480.0
2023-06-05 14:50:00,48.12,48.26,48.08,48.24,27451.0,48.12,48.26,48.08,48.24,27451.0
2023-06-05 15:00:00,48.24,48.26,48.12,48.15,48453.0,48.24,48.26,48.12,48.15,48453.0
2023-06-05 15:10:00,48.15,48.22,48.1,48.1,28001.0,48.15,48.22,48.1,48.1,28001.0
2023-06-05 15:20:00,48.1,48.26,48.1,48.21,57280.0,48.1,48.26,48.1,48.21,57280.0
2023-06-05 15:30:00,48.2,48.25,48.14,48.25,65909.0,48.2,48.25,48.14,48.25,65909.0
2023-06-05 15:40:00,48.25,48.27,48.12,48.18,70343.0,48.25,48.27,48.12,48.18,70343.0
2023-06-05 15:50:00,48.18,48.28,48.15,48.25,258441.0,48.18,48.28,48.15,48.25,258441.0
2023-06-06 09:30:00,47.99,48.41,47.81,48.2,265510.0,47.99,48.41,47.81,48.2,265510.0
2023-06-06 09:40:00,48.21,48.55,48.14,48.33,171597.0,48.21,48.55,48.14,48.33,171597.0
2023-06-06 09:50:00,48.33,48.56,48.18,48.51,115495.0,48.33,48.56,48.18,48.51,115495.0
2023-06-06 10:00:00,48.51,48.68,48.37,48.68,101188.0,48.51,48.68,48.37,48.68,101188.0
2023-06-06 10:10:00,48.69,48.76,48.61,48.71,69254.0,48.69,48.76,48.61,48.71,69254.0
2023-06-06 10:20:00,48.71,48.77,48.65,48.73,78889.0,48.71,48.77,48.65,48.73,78889.0
2023-06-06 10:30:00,48.72,48.78,48.55,48.63,67195.0,48.72,48.78,48.55,48.63,67195.0
2023-06-06 10:40:00,48.66,48.88,48.66,48.84,69509.0,48.66,48.88,48.66,48.84,69509.0
2023-06-06 10:50:00,48.84,48.92,48.78,48.91,73460.0,48.84,48.92,48.78,48.91,73460.0
2023-06-06 11:00:00,48.91,48.95,48.79,48.83,70024.0,48.91,48.95,48.79,48.83,70024.0
2023-06-06 11:10:00,48.84,48.91,48.77,48.83,41573.0,48.84,48.91,48.77,48.83,41573.0
2023-06-06 11:20:00,48.83,48.92,48.74,48.86,70933.0,48.83,48.92,48.74,48.86,70933.0
2023-06-06 11:30:00,48.89,48.91,48.68,48.76,61938.0,48.89,48.91,48.68,48.76,61938.0
2023-06-06 11:40:00,48.75,48.82,48.71,48.78,33435.0,48.75,48.82,48.71,48.78,33435.0
2023-06-06 11:50:00,48.76,48.82,48.72,48.76,53870.0,48.76,48.82,48.72,48.76,53870.0
2023-06-06 12:00:00,48.78,48.89,48.71,48.81,40997.0,48.78,48.89,48.71,48.81,40997.0
2023-06-06 12:10:00,48.8,48.9,48.78,48.89,25510.0,48.8,48.9,48.78,48.89,25510.0
2023-06-06 12:20:00,48.9,49.09,48.89,49.08,88732.0,48.9,49.09,48.89,49.08,88732.0
2023-06-06 12:30:00,49.1,49.13,48.87,48.93,52975.0,49.1,49.13,48.87,48.93,52975.0
2023-06-06 12:40:00,48.93,48.93,48.75,48.79,43167.0,48.93,48.93,48.75,48.79,43167.0
2023-06-06 12:50:00,48.77,48.85,48.74,48.8,35811.0,48.77,48.85,48.74,48.8,35811.0
2023-06-06 13:00:00,48.8,48.82,48.75,48.82,17430.0,48.8,48.82,48.75,48.82,17430.0
2023-06-06 13:10:00,48.81,48.89,48.79,48.84,34178.0,48.81,48.89,48.79,48.84,34178.0
2023-06-06 13:20:00,48.82,48.82,48.64,48.76,77280.0,48.82,48.82,48.64,48.76,77280.0
2023-06-06 13:30:00,48.77,48.78,48.71,48.76,18464.0,48.77,48.78,48.71,48.76,18464.0
2023-06-06 13:40:00,48.76,48.8,48.73,48.75,25870.0,48.76,48.8,48.73,48.75,25870.0
2023-06-06 13:50:00,48.75,48.78,48.65,48.71,29069.0,48.75,48.78,48.65,48.71,29069.0
2023-06-06 14:00:00,48.71,48.71,48.55,48.67,40968.0,48.71,48.71,48.55,48.67,40968.0
2023-06-06 14:10:00,48.65,48.73,48.63,48.72,21920.0,48.65,48.73,48.63,48.72,21920.0
2023-06-06 14:20:00,48.71,48.79,48.68,48.79,24543.0,48.71,48.79,48.68,48.79,24543.0
2023-06-06 14:30:00,48.79,48.83,48.74,48.83,25209.0,48.79,48.83,48.74,48.83,25209.0
2023-06-06 14:40:00,48.82,48.96,48.81,48.94,70753.0,48.82,48.96,48.81,48.94,70753.0
2023-06-06 14:50:00,48.94,48.95,48.84,48.88,49301.0,48.94,48.95,48.84,48.88,49301.0
2023-06-06 15:00:00,48.89,48.91,48.85,48.87,25059.0,48.89,48.91,48.85,48.87,25059.0
2023-06-06 15:10:00,48.86,48.91,48.77,48.81,49093.0,48.86,48.91,48.77,48.81,49093.0
2023-06-06 15:20:00,48.82,48.93,48.81,48.91,35175.0,48.82,48.93,48.81,48.91,35175.0
2023-06-06 15:30:00,48.91,49.0,48.77,48.79,106513.0,48.91,49.0,48.77,48.79,106513.0
2023-06-06 15:40:00,48.79,48.87,48.74,48.79,79953.0,48.79,48.87,48.74,48.79,79953.0
2023-06-06 15:50:00,48.79,48.86,48.77,48.8,241379.0,48.79,48.86,48.77,48.8,241379.0
2023-06-07 09:30:00,49.07,49.5,49.0,49.49,339936.0,49.07,49.5,49.0,49.49,339936.0
2023-06-07 09:40:00,49.49,49.54,49.16,49.23,201395.0,49.49,49.54,49.16,49.23,201395.0
2023-06-07 09:50:00,49.21,49.34,49.06,49.3,112826.0,49.21,49.34,49.06,49.3,112826.0
2023-06-07 10:00:00,49.3,49.32,49.08,49.21,142303.0,49.3,49.32,49.08,49.21,142303.0
2023-06-07 10:10:00,49.24,49.41,49.22,49.27,114155.0,49.24,49.41,49.22,49.27,114155.0
2023-06-07 10:20:00,49.25,49.37,49.04,49.36,149926.0,49.25,49.37,49.04,49.36,149926.0
2023-06-07 10:30:00,49.36,49.46,49.1,49.12,104278.0,49.36,49.46,49.1,49.12,104278.0
2023-06-07 10:40:00,49.1,49.13,48.88,48.96,143049.0,49.1,49.13,48.88,48.96,143049.0
2023-06-07 10:50:00,48.95,49.25,48.89,49.24,150282.0,48.95,49.25,48.89,49.24,150282.0
2023-06-07 11:00:00,49.23,49.46,49.2,49.45,89948.0,49.23,49.46,49.2,49.45,89948.0
2023-06-07 11:10:00,49.45,49.57,49.37,49.46,168499.0,49.45,49.57,49.37,49.46,168499.0
2023-06-07 11:20:00,49.45,49.73,49.42,49.68,146665.0,49.45,49.73,49.42,49.68,146665.0
2023-06-07 11:30:00,49.67,49.74,49.61,49.64,94382.0,49.67,49.74,49.61,49.64,94382.0
2023-06-07 11:40:00,49.62,49.67,49.54,49.61,88174.0,49.62,49.67,49.54,49.61,88174.0
2023-06-07 11:50:00,49.62,49.65,49.42,49.47,100035.0,49.62,49.65,49.42,49.47,100035.0
2023-06-07 12:00:00,49.47,49.68,49.45,49.6,76119.0,49.47,49.68,49.45,49.6,76119.0
2023-06-07 12:10:00,49.59,49.67,49.54,49.57,48580.0,49.59,49.67,49.54,49.57,48580.0
2023-06-07 12:20:00,49.58,49.59,49.36,49.46,40474.0,49.58,49.59,49.36,49.46,40474.0
2023-06-07 12:30:00,49.46,49.55,49.43,49.53,47470.0,49.46,49.55,49.43,49.53,47470.0
2023-06-07 12:40:00,49.54,49.7,49.53,49.62,65748.0,49.54,49.7,49.53,49.62,65748.0
2023-06-07 12:50:00,49.61,49.73,49.6,49.7,59135.0,49.61,49.73,49.6,49.7,59135.0
2023-06-07 13:00:00,49.7,49.7,49.57,49.68,71422.0,49.7,49.7,49.57,49.68,71422.0
2023-06-07 13:10:00,49.68,49.68,49.48,49.48,52027.0,49.68,49.68,49.48,49.48,52027.0
2023-06-07 13:20:00,49.47,49.58,49.43,49.49,56928.0,49.47,49.58,49.43,49.49,56928.0
2023-06-07 13:30:00,49.47,49.5,49.0,49.07,119724.0,49.47,49.5,49.0,49.07,119724.0
2023-06-07 13:40:00,49.06,49.22,49.03,49.04,102609.0,49.06,49.22,49.03,49.04,102609.0
2023-06-07 13:50:00,49.05,49.14,49.0,49.1,96781.0,49.05,49.14,49.0,49.1,96781.0
2023-06-07 14:00:00,49.11,49.25,49.11,49.25,34378.0,49.11,49.25,49.11,49.25,34378.0
2023-06-07 14:10:00,49.26,49.4,49.22,49.37,90397.0,49.26,49.4,49.22,49.37,90397.0
2023-06-07 14:20:00,49.38,49.42,49.32,49.33,35558.0,49.38,49.42,49.32,49.33,35558.0
2023-06-07 14:30:00,49.32,49.33,49.17,49.23,93496.0,49.32,49.33,49.17,49.23,93496.0
2023-06-07 14:40:00,49.19,49.25,49.18,49.19,22735.0,49.19,49.25,49.18,49.19,22735.0
2023-06-07 14:50:00,49.19,49.3,49.16,49.29,37840.0,49.19,49.3,49.16,49.29,37840.0
2023-06-07 15:00:00,49.29,49.45,49.28,49.36,65630.0,49.29,49.45,49.28,49.36,65630.0
2023-06-07 15:10:00,49.37,49.4,49.26,49.37,46041.0,49.37,49.4,49.26,49.37,46041.0
2023-06-07 15:20:00,49.38,49.47,49.37,49.46,69484.0,49.38,49.47,49.37,49.46,69484.0
2023-06-07 15:30:00,49.46,49.48,49.37,49.4,66375.0,49.46,49.48,49.37,49.4,66375.0
2023-06-07 15:40:00,49.4,49.46,49.36,49.39,103030.0,49.4,49.46,49.36,49.39,103030.0
2023-06-07 15:50:00,49.39,49.48,49.36,49.39,306182.0,49.39,49.48,49.36,49.39,306182.0
2023-06-08 09:30:00,49.27,49.91,49.26,49.59,289263.0,49.27,49.91,49.26,49.59,289263.0
2023-06-08 09:40:00,49.56,49.76,49.45,49.65,172944.0,49.56,49.76,49.45,49.65,172944.0
2023-06-08 09:50:00,49.65,49.81,49.45,49.79,156820.0,49.65,49.81,49.45,49.79,156820.0
2023-06-08 10:00:00,49.79,49.92,49.7,49.73,107485.0,49.79,49.92,49.7,49.73,107485.0
2023-06-08 10:10:00,49.71,49.89,49.62,49.81,71401.0,49.71,49.89,49.62,49.81,71401.0
2023-06-08 10:20:00,49.81,50.12,49.77,50.12,410739.0,49.81,50.12,49.77,50.12,410739.0
2023-06-08 10:30:00,50.11,50.25,49.97,50.13,275807.0,50.11,50.25,49.97,50.13,275807.0
2023-06-08 10:40:00,50.14,50.21,50.06,50.12,179584.0,50.14,50.21,50.06,50.12,179584.0
2023-06-08 10:50:00,50.12,50.18,50.07,50.09,97015.0,50.12,50.18,50.07,50.09,97015.0
2023-06-08 11:00:00,50.09,50.12,49.86,49.89,115071.0,50.09,50.12,49.86,49.89,115071.0
2023-06-08 11:10:00,49.88,49.99,49.87,49.94,120547.0,49.88,49.99,49.87,49.94,120547.0
2023-06-08 11:20:00,49.95,50.12,49.95,50.08,57821.0,49.95,50.12,49.95,50.08,57821.0
2023-06-08 11:30:00,50.09,50.19,50.08,50.12,73177.0,50.09,50.19,50.08,50.12,73177.0
2023-06-08 11:40:00,50.15,50.23,50.1,50.11,94373.0,50.15,50.23,50.1,50.11,94373.0
2023-06-08 11:50:00,50.08,50.24,50.08,50.22,88697.0,50.08,50.24,50.08,50.22,88697.0
2023-06-08 12:00:00,50.22,50.39,50.15,50.23,211497.0,50.22,50.39,50.15,50.23,211497.0
2023-06-08 12:10:00,50.22,50.37,50.12,50.13,76472.0,50.22,50.37,50.12,50.13,76472.0
2023-06-08 12:20:00,50.14,50.36,50.13,50.36,62656.0,50.14,50.36,50.13,50.36,62656.0
2023-06-08 12:30:00,50.34,50.35,50.26,50.31,37203.0,50.34,50.35,50.26,50.31,37203.0
2023-06-08 12:40:00,50.3,50.36,50.29,50.31,45031.0,50.3,50.36,50.29,50.31,45031.0
2023-06-08 12:50:00,50.32,50.44,50.28,50.39,95055.0,50.32,50.44,50.28,50.39,95055.0
2023-06-08 13:00:00,50.39,50.44,50.37,50.42,57456.0,50.39,50.44,50.37,50.42,57456.0
2023-06-08 13:10:00,50.42,50.42,50.32,50.36,47156.0,50.42,50.42,50.32,50.36,47156.0
2023-06-08 13:20:00,50.36,50.37,50.28,50.33,36051.0,50.36,50.37,50.28,50.33,36051.0
2023-06-08 13:30:00,50.32,50.39,50.19,50.19,54520.0,50.32,50.39,50.19,50.19,54520.0
2023-06-08 13:40:00,50.2,50.21,50.11,50.11,52888.0,50.2,50.21,50.11,50.11,52888.0
2023-06-08 13:50:00,50.12,50.32,50.12,50.31,57411.0,50.12,50.32,50.12,50.31,57411.0
2023-06-08 14:00:00,50.32,50.35,50.19,50.22,59098.0,50.32,50.35,50.19,50.22,59098.0
2023-06-08 14:10:00,50.2,50.23,50.17,50.21,33312.0,50.2,50.23,50.17,50.21,33312.0
2023-06-08 14:20:00,50.21,50.28,50.2,50.24,29540.0,50.21,50.28,50.2,50.24,29540.0
2023-06-08 14:30:00,50.25,50.28,50.21,50.22,43541.0,50.25,50.28,50.21,50.22,43541.0
2023-06-08 14:40:00,50.23,50.23,50.08,50.14,59447.0,50.23,50.23,50.08,50.14,59447.0
2023-06-08 14:50:00,50.15,50.18,50.12,50.14,34126.0,50.15,50.18,50.12,50.14,34126.0
2023-06-08 15:00:00,50.14,50.16,50.04,50.05,72470.0,50.14,50.16,50.04,50.05,72470.0
2023-06-08 15:10:00,50.04,50.08,49.94,49.94,75370.0,50.04,50.08,49.94,49.94,75370.0
2023-06-08 15:20:00,49.95,49.98,49.88,49.92,72754.0,49.95,49.98,49.88,49.92,72754.0
2023-06-08 15:30:00,49.93,49.93,49.8,49.8,120530.0,49.93,49.93,49.8,49.8,120530.0
2023-06-08 15:40:00,49.8,49.87,49.76,49.83,154969.0,49.8,49.87,49.76,49.83,154969.0
2023-06-08 15:50:00,49.83,49.89,49.76,49.87,317604.0,49.83,49.89,49.76,49.87,317604.0
2023-06-09 09:30:00,50.02,50.19,49.85,50.13,228027.0,50.02,50.19,49.85,50.13,228027.0
2023-06-09 09:40:00,50.14,50.32,49.99,50.12,124483.0,50.14,50.32,49.99,50.12,124483.0
2023-06-09 09:50:00,50.13,50.2,50.01,50.02,65074.0,50.13,50.2,50.01,50.02,65074.0
2023-06-09 10:00:00,50.02,50.37,50.02,50.35,106042.0,50.02,50.37,50.02,50.35,106042.0
2023-06-09 10:10:00,50.36,50.52,50.33,50.49,148146.0,50.36,50.52,50.33,50.49,148146.0
2023-06-09 10:20:00,50.49,50.69,50.34,50.67,152349.0,50.49,50.69,50.34,50.67,152349.0
2023-06-09 10:30:00,50.68,50.73,50.56,50.68,166331.0,50.68,50.73,50.56,50.68,166331.0
2023-06-09 10:40:00,50.68,50.69,50.5,50.57,120218.0,50.68,50.69,50.5,50.57,120218.0
2023-06-09 10:50:00,50.56,50.72,50.48,50.7,105378.0,50.56,50.72,50.48,50.7,105378.0
2023-06-09 11:00:00,50.69,50.75,50.53,50.59,89475.0,50.69,50.75,50.53,50.59,89475.0
2023-06-09 11:10:00,50.59,50.6,50.48,50.57,60308.0,50.59,50.6,50.48,50.57,60308.0
2023-06-09 11:20:00,50.56,50.56,50.33,50.41,87404.0,50.56,50.56,50.33,50.41,87404.0
2023-06-09 11:30:00,50.4,50.62,50.32,50.59,63305.0,50.4,50.62,50.32,50.59,63305.0
2023-06-09 11:40:00,50.61,50.83,50.6,50.79,128529.0,50.61,50.83,50.6,50.79,128529.0
2023-06-09 11:50:00,50.79,50.9,50.68,50.72,178973.0,50.79,50.9,50.68,50.72,178973.0
2023-06-09 12:00:00,50.72,50.72,50.44,50.48,77145.0,50.72,50.72,50.44,50.48,77145.0
2023-06-09 12:10:00,50.49,50.73,50.48,50.59,97515.0,50.49,50.73,50.48,50.59,97515.0
2023-06-09 12:20:00,50.59,50.63,50.35,50.46,193862.0,50.59,50.63,50.35,50.46,193862.0
2023-06-09 12:30:00,50.45,50.62,50.43,50.49,38616.0,50.45,50.62,50.43,50.49,38616.0
2023-06-09 12:40:00,50.5,50.56,50.47,50.54,67572.0,50.5,50.56,50.47,50.54,67572.0
2023-06-09 12:50:00,50.55,50.58,50.5,50.57,38586.0,50.55,50.58,50.5,50.57,38586.0
2023-06-09 13:00:00,50.56,50.62,50.48,50.61,39655.0,50.56,50.62,50.48,50.61,39655.0
2023-06-09 13:10:00,50.61,50.64,50.52,50.56,47246.0,50.61,50.64,50.52,50.56,47246.0
2023-06-09 13:20:00,50.56,50.56,50.48,50.53,29802.0,50.56,50.56,50.48,50.53,29802.0
2023-06-09 13:30:00,50.53,50.65,50.52,50.61,51094.0,50.53,50.65,50.52,50.61,51094.0
2023-06-09 13:40:00,50.61,50.66,50.58,50.63,31345.0,50.61,50.66,50.58,50.63,31345.0
2023-06-09 13:50:00,50.63,50.71,50.58,50.7,52551.0,50.63,50.71,50.58,50.7,52551.0
2023-06-09 14:00:00,50.71,50.76,50.67,50.73,104348.0,50.71,50.76,50.67,50.73,104348.0
2023-06-09 14:10:00,50.73,50.84,50.73,50.82,89578.0,50.73,50.84,50.73,50.82,89578.0
2023-06-09 14:20:00,50.82,50.83,50.73,50.79,73802.0,50.82,50.83,50.73,50.79,73802.0
2023-06-09 14:30:00,50.8,50.8,50.52,50.52,168932.0,50.8,50.8,50.52,50.52,168932.0
2023-06-09 14:40:00,50.51,50.58,50.47,50.48,41450.0,50.51,50.58,50.47,50.48,41450.0
2023-06-09 14:50:00,50.49,50.71,50.47,50.7,121873.0,50.49,50.71,50.47,50.7,121873.0
2023-06-09 15:00:00,50.71,50.75,50.64,50.65,83744.0,50.71,50.75,50.64,50.65,83744.0
2023-06-09 15:10:00,50.65,50.73,50.64,50.73,69323.0,50.65,50.73,50.64,50.73,69323.0
2023-06-09 15:20:00,50.73,50.8,50.66,50.7,146089.0,50.73,50.8,50.66,50.7,146089.0
2023-06-09 15:30:00,50.7,50.73,50.58,50.67,97135.0,50.7,50.73,50.58,50.67,97135.0
2023-06-09 15:40:00,50.66,50.68,50.54,50.56,138633.0,50.66,50.68,50.54,50.56,138633.0
2023-06-09 15:50:00,50.56,50.57,50.37,50.43,460867.0,50.56,50.57,50.37,50.43,460867.0
2023-06-12 09:30:00,50.91,51.55,50.7,51.21,532113.0,50.91,51.55,50.7,51.21,532113.0
2023-06-12 09:40:00,51.22,51.68,51.16,51.53,398895.0,51.22,51.68,51.16,51.53,398895.0
2023-06-12 09:50:00,51.54,51.87,51.54,51.82,276064.0,51.54,51.87,51.54,51.82,276064.0
2023-06-12 10:00:00,51.82,51.96,51.51,51.6,246656.0,51.82,51.96,51.51,51.6,246656.0
2023-06-12 10:10:00,51.6,52.01,51.58,51.72,318865.0,51.6,52.01,51.58,51.72,318865.0
2023-06-12 10:20:00,51.7,51.85,51.49,51.81,124153.0,51.7,51.85,51.49,51.81,124153.0
2023-06-12 10:30:00,51.81,51.81,51.49,51.56,112702.0,51.81,51.81,51.49,51.56,112702.0
2023-06-12 10:40:00,51.56,51.64,51.36,51.4,81133.0,51.56,51.64,51.36,51.4,81133.0
2023-06-12 10:50:00,51.39,51.58,51.3,51.36,163224.0,51.39,51.58,51.3,51.36,163224.0
2023-06-12 11:00:00,51.4,51.49,51.18,51.32,128610.0,51.4,51.49,51.18,51.32,128610.0
2023-06-12 11:10:00,51.32,51.39,51.19,51.22,186783.0,51.32,51.39,51.19,51.22,186783.0
2023-06-12 11:20:00,51.22,51.22,51.06,51.15,154631.0,51.22,51.22,51.06,51.15,154631.0
2023-06-12 11:30:00,51.15,51.15,50.99,51.09,93999.0,51.15,51.15,50.99,51.09,93999.0
2023-06-12 11:40:00,51.1,51.25,51.07,51.09,72348.0,51.1,51.25,51.07,51.09,72348.0
2023-06-12 11:50:00,51.12,51.27,51.06,51.27,76480.0,51.12,51.27,51.06,51.27,76480.0
2023-06-12 12:00:00,51.28,51.37,51.14,51.21,66744.0,51.28,51.37,51.14,51.21,66744.0
2023-06-12 12:10:00,51.21,51.38,51.21,51.3,70307.0,51.21,51.38,51.21,51.3,70307.0
2023-06-12 12:20:00,51.3,51.33,51.22,51.32,41267.0,51.3,51.33,51.22,51.32,41267.0
2023-06-12 12:30:00,51.32,51.41,51.3,51.37,56578.0,51.32,51.41,51.3,51.37,56578.0
2023-06-12 12:40:00,51.38,51.39,51.3,51.34,44750.0,51.38,51.39,51.3,51.34,44750.0
2023-06-12 12:50:00,51.35,51.37,51.25,51.36,31555.0,51.35,51.37,51.25,51.36,31555.0
2023-06-12 13:00:00,51.36,51.36,51.25,51.26,34972.0,51.36,51.36,51.25,51.26,34972.0
2023-06-12 13:10:00,51.27,51.31,51.21,51.21,61646.0,51.27,51.31,51.21,51.21,61646.0
2023-06-12 13:20:00,51.21,51.35,51.19,51.33,43273.0,51.21,51.35,51.19,51.33,43273.0
2023-06-12 13:30:00,51.34,51.36,51.2,51.24,52902.0,51.34,51.36,51.2,51.24,52902.0
2023-06-12 13:40:00,51.25,51.37,51.24,51.34,48969.0,51.25,51.37,51.24,51.34,48969.0
2023-06-12 13:50:00,51.35,51.35,51.23,51.23,38797.0,51.35,51.35,51.23,51.23,38797.0
2023-06-12 14:00:00,51.23,51.26,51.15,51.23,68390.0,51.23,51.26,51.15,51.23,68390.0
2023-06-12 14:10:00,51.22,51.26,51.11,51.17,107774.0,51.22,51.26,51.11,51.17,107774.0
2023-06-12 14:20:00,51.18,51.27,51.11,51.26,65075.0,51.18,51.27,51.11,51.26,65075.0
2023-06-12 14:30:00,51.26,51.34,51.18,51.27,91031.0,51.26,51.34,51.18,51.27,91031.0
2023-06-12 14:40:00,51.28,51.37,51.28,51.37,51634.0,51.28,51.37,51.28,51.37,51634.0
2023-06-12 14:50:00,51.37,51.38,51.3,51.33,54203.0,51.37,51.38,51.3,51.33,54203.0
2023-06-12 15:00:00,51.33,51.4,51.3,51.33,49777.0,51.33,51.4,51.3,51.33,49777.0
2023-06-12 15:10:00,51.33,51.45,51.33,51.39,72949.0,51.33,51.45,51.33,51.39,72949.0
2023-06-12 15:20:00,51.4,51.52,51.38,51.47,50505.0,51.4,51.52,51.38,51.47,50505.0
2023-06-12 15:30:00,51.48,51.5,51.32,51.36,89391.0,51.48,51.5,51.32,51.36,89391.0
2023-06-12 15:40:00,51.38,51.38,51.26,51.29,112698.0,51.38,51.38,51.26,51.29,112698.0
2023-06-12 15:50:00,51.28,51.35,51.21,51.33,326848.0,51.28,51.35,51.21,51.33,326848.0
2023-06-13 09:30:00,51.87,52.3,51.67,52.13,457695.0,51.87,52.3,51.67,52.13,457695.0
2023-06-13 09:40:00,52.13,52.36,52.0,52.27,418971.0,52.13,52.36,52.0,52.27,418971.0
2023-06-13 09:50:00,52.25,52.33,51.93,51.97,254259.0,52.25,52.33,51.93,51.97,254259.0
2023-06-13 10:00:00,51.98,52.24,51.97,52.23,131248.0,51.98,52.24,51.97,52.23,131248.0
2023-06-13 10:10:00,52.22,52.29,52.0,52.19,141953.0,52.22,52.29,52.0,52.19,141953.0
2023-06-13 10:20:00,52.19,52.33,52.1,52.33,83371.0,52.19,52.33,52.1,52.33,83371.0
2023-06-13 10:30:00,52.33,52.38,52.16,52.3,107904.0,52.33,52.38,52.16,52.3,107904.0
2023-06-13 10:40:00,52.32,52.43,52.31,52.39,128168.0,52.32,52.43,52.31,52.39,128168.0
2023-06-13 10:50:00,52.39,52.56,52.38,52.47,162720.0,52.39,52.56,52.38,52.47,162720.0
2023-06-13 11:00:00,52.47,52.66,52.47,52.63,151806.0,52.47,52.66,52.47,52.63,151806.0
2023-06-13 11:10:00,52.62,52.71,52.6,52.61,117752.0,52.62,52.71,52.6,52.61,117752.0
2023-06-13 11:20:00,52.6,52.73,52.59,52.72,84564.0,52.6,52.73,52.59,52.72,84564.0
2023-06-13 11:30:00,52.73,52.8,52.69,52.69,118130.0,52.73,52.8,52.69,52.69,118130.0
2023-06-13 11:40:00,52.69,52.88,52.67,52.87,125916.0,52.69,52.88,52.67,52.87,125916.0
2023-06-13 11:50:00,52.86,53.14,52.84,52.98,341569.0,52.86,53.14,52.84,52.98,341569.0
2023-06-13 12:00:00,52.97,53.04,52.85,52.99,168022.0,52.97,53.04,52.85,52.99,168022.0
2023-06-13 12:10:00,53.0,53.14,53.0,53.04,116844.0,53.0,53.14,53.0,53.04,116844.0
2023-06-13 12:20:00,53.04,53.1,52.98,53.05,102659.0,53.04,53.1,52.98,53.05,102659.0
2023-06-13 12:30:00,53.04,53.2,53.0,53.05,100512.0,53.04,53.2,53.0,53.05,100512.0
2023-06-13 12:40:00,53.05,53.14,53.04,53.1,103246.0,53.05,53.14,53.04,53.1,103246.0
2023-06-13 12:50:00,53.11,53.17,53.03,53.13,90649.0,53.11,53.17,53.03,53.13,90649.0
2023-06-13 13:00:00,53.12,53.16,53.06,53.11,66730.0,53.12,53.16,53.06,53.11,66730.0
2023-06-13 13:10:00,53.12,53.18,53.02,53.1,125084.0,53.12,53.18,53.02,53.1,125084.0
2023-06-13 13:20:00,53.1,53.11,52.94,53.01,107094.0,53.1,53.11,52.94,53.01,107094.0
2023-06-13 13:30:00,53.01,53.17,52.98,53.15,76505.0,53.01,53.17,52.98,53.15,76505.0
2023-06-13 13:40:00,53.15,53.27,53.14,53.22,117067.0,53.15,53.27,53.14,53.22,117067.0
2023-06-13 13:50:00,53.21,53.24,53.16,53.24,68681.0,53.21,53.24,53.16,53.24,68681.0
2023-06-13 14:00:00,53.23,53.23,53.1,53.11,53783.0,53.23,53.23,53.1,53.11,53783.0
2023-06-13 14:10:00,53.11,53.12,52.99,53.06,123908.0,53.11,53.12,52.99,53.06,123908.0
2023-06-13 14:20:00,53.06,53.31,53.02,53.16,223947.0,53.06,53.31,53.02,53.16,223947.0
2023-06-13 14:30:00,53.15,53.15,53.02,53.09,88488.0,53.15,53.15,53.02,53.09,88488.0
2023-06-13 14:40:00,53.1,53.1,52.9,52.93,229307.0,53.1,53.1,52.9,52.93,229307.0
2023-06-13 14:50:00,52.92,53.18,52.91,53.17,112594.0,52.92,53.18,52.91,53.17,112594.0
2023-06-13 15:00:00,53.17,53.31,53.14,53.3,122423.0,53.17,53.31,53.14,53.3,122423.0
2023-06-13 15:10:00,53.29,53.37,53.25,53.34,160023.0,53.29,53.37,53.25,53.34,160023.0
2023-06-13 15:20:00,53.34,53.37,53.26,53.3,89432.0,53.34,53.37,53.26,53.3,89432.0
2023-06-13 15:30:00,53.3,53.32,53.14,53.23,159031.0,53.3,53.32,53.14,53.23,159031.0
2023-06-13 15:40:00,53.23,53.33,53.22,53.29,203395.0,53.23,53.33,53.22,53.29,203395.0
2023-06-13 15:50:00,53.3,53.37,53.11,53.19,844965.0,53.3,53.37,53.11,53.19,844965.0
2023-06-14 09:30:00,53.26,53.58,53.24,53.26,280779.0,53.26,53.58,53.24,53.26,280779.0
2023-06-14 09:40:00,53.27,53.57,53.21,53.33,258474.0,53.27,53.57,53.21,53.33,258474.0
2023-06-14 09:50:00,53.34,53.64,53.31,53.43,123369.0,53.34,53.64,53.31,53.43,123369.0
2023-06-14 10:00:00,53.45,53.62,53.44,53.58,99195.0,53.45,53.62,53.44,53.58,99195.0
2023-06-14 10:10:00,53.59,53.72,53.52,53.66,110673.0,53.59,53.72,53.52,53.66,110673.0
2023-06-14 10:20:00,53.68,53.79,53.47,53.68,167562.0,53.68,53.79,53.47,53.68,167562.0
2023-06-14 10:30:00,53.67,53.83,53.6,53.65,84752.0,53.67,53.83,53.6,53.65,84752.0
2023-06-14 10:40:00,53.65,53.72,53.61,53.71,46291.0,53.65,53.72,53.61,53.71,46291.0
2023-06-14 10:50:00,53.7,53.77,53.58,53.73,70933.0,53.7,53.77,53.58,53.73,70933.0
2023-06-14 11:00:00,53.74,53.77,53.55,53.66,80779.0,53.74,53.77,53.55,53.66,80779.0
2023-06-14 11:10:00,53.66,53.71,53.47,53.55,54808.0,53.66,53.71,53.47,53.55,54808.0
2023-06-14 11:20:00,53.55,53.59,53.47,53.5,110254.0,53.55,53.59,53.47,53.5,110254.0
2023-06-14 11:30:00,53.5,53.62,53.45,53.61,127045.0,53.5,53.62,53.45,53.61,127045.0
2023-06-14 11:40:00,53.62,53.73,53.54,53.55,70950.0,53.62,53.73,53.54,53.55,70950.0
2023-06-14 11:50:00,53.56,53.57,53.42,53.47,77186.0,53.56,53.57,53.42,53.47,77186.0
2023-06-14 12:00:00,53.48,53.54,53.29,53.38,59789.0,53.48,53.54,53.29,53.38,59789.0
2023-06-14 12:10:00,53.36,53.42,53.29,53.41,69924.0,53.36,53.42,53.29,53.41,69924.0
2023-06-14 12:20:00,53.41,53.44,53.32,53.37,49953.0,53.41,53.44,53.32,53.37,49953.0
2023-06-14 12:30:00,53.36,53.43,53.25,53.43,75934.0,53.36,53.43,53.25,53.43,75934.0
2023-06-14 12:40:00,53.43,53.52,53.4,53.4,58889.0,53.43,53.52,53.4,53.4,58889.0
2023-06-14 12:50:00,53.4,53.54,53.39,53.5,156249.0,53.4,53.54,53.39,53.5,156249.0
2023-06-14 13:00:00,53.5,53.51,53.39,53.43,79688.0,53.5,53.51,53.39,53.43,79688.0
2023-06-14 13:10:00,53.43,53.44,53.3,53.32,107154.0,53.43,53.44,53.3,53.32,107154.0
2023-06-14 13:20:00,53.33,53.33,53.07,53.1,314171.0,53.33,53.33,53.07,53.1,314171.0
2023-06-14 13:30:00,53.1,53.26,53.08,53.23,197088.0,53.1,53.26,53.08,53.23,197088.0
2023-06-14 13:40:00,53.23,53.28,53.17,53.25,67446.0,53.23,53.28,53.17,53.25,67446.0
2023-06-14 13:50:00,53.23,53.3,53.21,53.24,43572.0,53.23,53.3,53.21,53.24,43572.0
2023-06-14 14:00:00,53.24,53.24,52.72,52.93,297800.0,53.24,53.24,52.72,52.93,297800.0
2023-06-14 14:10:00,52.97,53.05,52.76,52.93,156346.0,52.97,53.05,52.76,52.93,156346.0
2023-06-14 14:20:00,52.93,53.04,52.73,52.84,180819.0,52.93,53.04,52.73,52.84,180819.0
2023-06-14 14:30:00,52.83,53.09,52.77,53.04,161965.0,52.83,53.09,52.77,53.04,161965.0
2023-06-14 14:40:00,53.05,53.38,53.03,53.3,179824.0,53.05,53.38,53.03,53.3,179824.0
2023-06-14 14:50:00,53.31,53.5,53.27,53.35,126720.0,53.31,53.5,53.27,53.35,126720.0
2023-06-14 15:00:00,53.35,53.44,53.24,53.39,127435.0,53.35,53.44,53.24,53.39,127435.0
2023-06-14 15:10:00,53.39,53.42,53.1,53.21,126367.0,53.39,53.42,53.1,53.21,126367.0
2023-06-14 15:20:00,53.19,53.41,53.15,53.3,79355.0,53.19,53.41,53.15,53.3,79355.0
2023-06-14 15:30:00,53.3,53.39,53.22,53.37,81148.0,53.3,53.39,53.22,53.37,81148.0
2023-06-14 15:40:00,53.37,53.39,53.2,53.21,140925.0,53.37,53.39,53.2,53.21,140925.0
2023-06-14 15:50:00,53.21,53.37,53.11,53.36,341729.0,53.21,53.37,53.11,53.36,341729.0
2023-06-15 09:30:00,52.84,53.37,52.78,53.31,188549.0,52.84,53.37,52.78,53.31,188549.0
2023-06-15 09:40:00,53.3,53.37,52.9,53.04,97221.0,53.3,53.37,52.9,53.04,97221.0
2023-06-15 09:50:00,53.05,53.15,52.78,52.91,141658.0,53.05,53.15,52.78,52.91,141658.0
2023-06-15 10:00:00,52.91,53.25,52.9,53.16,145574.0,52.91,53.25,52.9,53.16,145574.0
2023-06-15 10:10:00,53.15,53.21,52.9,52.96,101665.0,53.15,53.21,52.9,52.96,101665.0
2023-06-15 10:20:00,52.96,53.23,52.89,53.18,99399.0,52.96,53.23,52.89,53.18,99399.0
2023-06-15 10:30:00,53.18,53.18,52.96,53.0,92674.0,53.18,53.18,52.96,53.0,92674.0
2023-06-15 10:40:00,53.0,53.21,52.98,53.17,91194.0,53.0,53.21,52.98,53.17,91194.0
2023-06-15 10:50:00,53.15,53.16,53.0,53.07,37807.0,53.15,53.16,53.0,53.07,37807.0
2023-06-15 11:00:00,53.07,53.23,53.07,53.15,64980.0,53.07,53.23,53.07,53.15,64980.0
2023-06-15 11:10:00,53.14,53.32,53.11,53.24,99865.0,53.14,53.32,53.11,53.24,99865.0
2023-06-15 11:20:00,53.24,53.36,53.21,53.36,107940.0,53.24,53.36,53.21,53.36,107940.0
2023-06-15 11:30:00,53.36,53.4,53.23,53.3,51074.0,53.36,53.4,53.23,53.3,51074.0
2023-06-15 11:40:00,53.32,53.32,53.16,53.19,92305.0,53.32,53.32,53.16,53.19,92305.0
2023-06-15 11:50:00,53.17,53.24,53.14,53.2,73785.0,53.17,53.24,53.14,53.2,73785.0
2023-06-15 12:00:00,53.21,53.22,53.06,53.09,41727.0,53.21,53.22,53.06,53.09,41727.0
2023-06-15 12:10:00,53.08,53.18,53.02,53.14,108575.0,53.08,53.18,53.02,53.14,108575.0
2023-06-15 12:20:00,53.15,53.24,53.13,53.19,62868.0,53.15,53.24,53.13,53.19,62868.0
2023-06-15 12:30:00,53.19,53.2,53.1,53.16,52445.0,53.19,53.2,53.1,53.16,52445.0
2023-06-15 12:40:00,53.15,53.2,53.11,53.18,37299.0,53.15,53.2,53.11,53.18,37299.0
2023-06-15 12:50:00,53.2,53.22,53.1,53.15,42250.0,53.2,53.22,53.1,53.15,42250.0
2023-06-15 13:00:00,53.14,53.16,52.95,52.98,115210.0,53.14,53.16,52.95,52.98,115210.0
2023-06-15 13:10:00,52.98,52.98,52.89,52.97,50397.0,52.98,52.98,52.89,52.97,50397.0
2023-06-15 13:20:00,52.97,52.98,52.82,52.92,165321.0,52.97,52.98,52.82,52.92,165321.0
2023-06-15 13:30:00,52.91,53.02,52.84,53.02,113915.0,52.91,53.02,52.84,53.02,113915.0
2023-06-15 13:40:00,53.03,53.22,53.01,53.22,94771.0,53.03,53.22,53.01,53.22,94771.0
2023-06-15 13:50:00,53.22,53.33,53.19,53.3,134597.0,53.22,53.33,53.19,53.3,134597.0
2023-06-15 14:00:00,53.3,53.33,53.25,53.29,53018.0,53.3,53.33,53.25,53.29,53018.0
2023-06-15 14:10:00,53.29,53.34,53.25,53.28,51090.0,53.29,53.34,53.25,53.28,51090.0
2023-06-15 14:20:00,53.27,53.51,53.25,53.51,146774.0,53.27,53.51,53.25,53.51,146774.0
2023-06-15 14:30:00,53.51,53.52,53.35,53.43,70405.0,53.51,53.52,53.35,53.43,70405.0
2023-06-15 14:40:00,53.44,53.55,53.43,53.51,83701.0,53.44,53.55,53.43,53.51,83701.0
2023-06-15 14:50:00,53.51,53.62,53.49,53.58,75493.0,53.51,53.62,53.49,53.58,75493.0
2023-06-15 15:00:00,53.61,53.62,53.47,53.53,93992.0,53.61,53.62,53.47,53.53,93992.0
2023-06-15 15:10:00,53.53,53.54,53.48,53.5,104745.0,53.53,53.54,53.48,53.5,104745.0
2023-06-15 15:20:00,53.51,53.59,53.49,53.58,117654.0,53.51,53.59,53.49,53.58,117654.0
2023-06-15 15:30:00,53.58,53.68,53.52,53.58,217246.0,53.58,53.68,53.52,53.58,217246.0
2023-06-15 15:40:00,53.59,53.62,53.5,53.53,292620.0,53.59,53.62,53.5,53.53,292620.0
2023-06-15 15:50:00,53.54,53.61,53.43,53.59,586379.0,53.54,53.61,53.43,53.59,586379.0
2023-06-16 09:30:00,53.44,53.58,53.12,53.24,628926.0,53.44,53.58,53.12,53.24,628926.0
2023-06-16 09:40:00,53.25,53.46,52.98,53.09,142392.0,53.25,53.46,52.98,53.09,142392.0
2023-06-16 09:50:00,53.1,53.39,53.0,53.32,112979.0,53.1,53.39,53.0,53.32,112979.0
2023-06-16 10:00:00,53.34,53.42,53.21,53.37,176079.0,53.34,53.42,53.21,53.37,176079.0
2023-06-16 10:10:00,53.37,53.39,53.12,53.29,115985.0,53.37,53.39,53.12,53.29,115985.0
2023-06-16 10:20:00,53.29,53.66,53.28,53.54,138339.0,53.29,53.66,53.28,53.54,138339.0
2023-06-16 10:30:00,53.54,53.62,53.45,53.46,54530.0,53.54,53.62,53.45,53.46,54530.0
2023-06-16 10:40:00,53.46,53.5,53.28,53.32,89177.0,53.46,53.5,53.28,53.32,89177.0
2023-06-16 10:50:00,53.3,53.49,53.27,53.41,104244.0,53.3,53.49,53.27,53.41,104244.0
2023-06-16 11:00:00,53.41,53.45,53.36,53.37,74305.0,53.41,53.45,53.36,53.37,74305.0
2023-06-16 11:10:00,53.38,53.52,53.36,53.4,67388.0,53.38,53.52,53.36,53.4,67388.0
2023-06-16 11:20:00,53.4,53.45,53.29,53.38,35789.0,53.4,53.45,53.29,53.38,35789.0
2023-06-16 11:30:00,53.39,53.43,53.21,53.27,80627.0,53.39,53.43,53.21,53.27,80627.0
2023-06-16 11:40:00,53.27,53.34,53.23,53.25,45108.0,53.27,53.34,53.23,53.25,45108.0
2023-06-16 11:50:00,53.25,53.37,53.2,53.35,46665.0,53.25,53.37,53.2,53.35,46665.0
2023-06-16 12:00:00,53.36,53.5,53.35,53.48,69224.0,53.36,53.5,53.35,53.48,69224.0
2023-06-16 12:10:00,53.48,53.58,53.46,53.58,84438.0,53.48,53.58,53.46,53.58,84438.0
2023-06-16 12:20:00,53.58,53.84,53.57,53.75,144618.0,53.58,53.84,53.57,53.75,144618.0
2023-06-16 12:30:00,53.76,53.79,53.72,53.72,78341.0,53.76,53.79,53.72,53.72,78341.0
2023-06-16 12:40:00,53.73,53.79,53.71,53.78,48877.0,53.73,53.79,53.71,53.78,48877.0
2023-06-16 12:50:00,53.78,53.91,53.77,53.88,121578.0,53.78,53.91,53.77,53.88,121578.0
2023-06-16 13:00:00,53.89,54.06,53.87,53.89,242185.0,53.89,54.06,53.87,53.89,242185.0
2023-06-16 13:10:00,53.89,53.9,53.76,53.85,48805.0,53.89,53.9,53.76,53.85,48805.0
2023-06-16 13:20:00,53.84,53.91,53.81,53.82,36615.0,53.84,53.91,53.81,53.82,36615.0
2023-06-16 13:30:00,53.81,53.84,53.67,53.69,65566.0,53.81,53.84,53.67,53.69,65566.0
2023-06-16 13:40:00,53.69,53.71,53.62,53.63,45001.0,53.69,53.71,53.62,53.63,45001.0
2023-06-16 13:50:00,53.64,53.68,53.55,53.66,51001.0,53.64,53.68,53.55,53.66,51001.0
2023-06-16 14:00:00,53.66,53.69,53.57,53.6,63770.0,53.66,53.69,53.57,53.6,63770.0
2023-06-16 14:10:00,53.59,53.62,53.53,53.6,51476.0,53.59,53.62,53.53,53.6,51476.0
2023-06-16 14:20:00,53.6,53.62,53.57,53.6,36877.0,53.6,53.62,53.57,53.6,36877.0
2023-06-16 14:30:00,53.6,53.62,53.51,53.56,60041.0,53.6,53.62,53.51,53.56,60041.0
2023-06-16 14:40:00,53.55,53.56,53.48,53.48,58021.0,53.55,53.56,53.48,53.48,58021.0
2023-06-16 14:50:00,53.47,53.51,53.39,53.45,64460.0,53.47,53.51,53.39,53.45,64460.0
2023-06-16 15:00:00,53.44,53.46,53.36,53.39,68918.0,53.44,53.46,53.36,53.39,68918.0
2023-06-16 15:10:00,53.39,53.43,53.36,53.43,59331.0,53.39,53.43,53.36,53.43,59331.0
2023-06-16 15:20:00,53.43,53.48,53.39,53.46,72473.0,53.43,53.48,53.39,53.46,72473.0
2023-06-16 15:30:00,53.47,53.47,53.32,53.35,160989.0,53.47,53.47,53.32,53.35,160989.0
2023-06-16 15:40:00,53.35,53.36,53.16,53.33,173558.0,53.35,53.36,53.16,53.33,173558.0
2023-06-16 15:50:00,53.33,53.55,53.33,53.49,465787.0,53.33,53.55,53.33,53.49,465787.0
2023-06-20 09:30:00,52.88,53.06,52.38,52.47,511588.0,52.88,53.06,52.38,52.47,511588.0
2023-06-20 09:40:00,52.48,52.66,52.17,52.4,296878.0,52.48,52.66,52.17,52.4,296878.0
2023-06-20 09:50:00,52.41,52.61,52.33,52.39,188292.0,52.41,52.61,52.33,52.39,188292.0
2023-06-20 10:00:00,52.38,52.6,52.29,52.51,114863.0,52.38,52.6,52.29,52.51,114863.0
2023-06-20 10:10:00,52.53,52.65,52.18,52.18,98116.0,52.53,52.65,52.18,52.18,98116.0
2023-06-20 10:20:00,52.18,52.34,52.15,52.19,117471.0,52.18,52.34,52.15,52.19,117471.0
2023-06-20 10:30:00,52.19,52.45,52.19,52.36,121262.0,52.19,52.45,52.19,52.36,121262.0
2023-06-20 10:40:00,52.38,52.64,52.38,52.56,112756.0,52.38,52.64,52.38,52.56,112756.0
2023-06-20 10:50:00,52.54,52.62,52.5,52.6,75880.0,52.54,52.62,52.5,52.6,75880.0
2023-06-20 11:00:00,52.6,52.67,52.41,52.56,78054.0,52.6,52.67,52.41,52.56,78054.0
2023-06-20 11:10:00,52.56,52.56,52.35,52.41,91400.0,52.56,52.56,52.35,52.41,91400.0
2023-06-20 11:20:00,52.41,52.48,52.36,52.45,46401.0,52.41,52.48,52.36,52.45,46401.0
2023-06-20 11:30:00,52.46,52.63,52.45,52.61,51316.0,52.46,52.63,52.45,52.61,51316.0
2023-06-20 11:40:00,52.61,52.63,52.46,52.63,74479.0,52.61,52.63,52.46,52.63,74479.0
2023-06-20 11:50:00,52.63,52.69,52.57,52.59,68993.0,52.63,52.69,52.57,52.59,68993.0
2023-06-20 12:00:00,52.6,52.68,52.51,52.67,32038.0,52.6,52.68,52.51,52.67,32038.0
2023-06-20 12:10:00,52.68,52.75,52.64,52.66,77581.0,52.68,52.75,52.64,52.66,77581.0
2023-06-20 12:20:00,52.66,52.88,52.65,52.83,66926.0,52.66,52.88,52.65,52.83,66926.0
2023-06-20 12:30:00,52.83,52.86,52.73,52.82,50607.0,52.83,52.86,52.73,52.82,50607.0
2023-06-20 12:40:00,52.83,52.85,52.77,52.77,50994.0,52.83,52.85,52.77,52.77,50994.0
2023-06-20 12:50:00,52.79,52.81,52.74,52.78,43820.0,52.79,52.81,52.74,52.78,43820.0
2023-06-20 13:00:00,52.77,52.8,52.68,52.74,32582.0,52.77,52.8,52.68,52.74,32582.0
2023-06-20 13:10:00,52.73,52.89,52.72,52.83,45392.0,52.73,52.89,52.72,52.83,45392.0
2023-06-20 13:20:00,52.83,52.84,52.73,52.78,40598.0,52.83,52.84,52.73,52.78,40598.0
2023-06-20 13:30:00,52.78,52.85,52.76,52.84,27449.0,52.78,52.85,52.76,52.84,27449.0
2023-06-20 13:40:00,52.85,52.89,52.81,52.86,47525.0,52.85,52.89,52.81,52.86,47525.0
2023-06-20 13:50:00,52.86,52.88,52.77,52.79,42976.0,52.86,52.88,52.77,52.79,42976.0
2023-06-20 14:00:00,52.78,52.81,52.69,52.7,53386.0,52.78,52.81,52.69,52.7,53386.0
2023-06-20 14:10:00,52.69,52.74,52.61,52.65,66145.0,52.69,52.74,52.61,52.65,66145.0
2023-06-20 14:20:00,52.66,52.67,52.57,52.65,83733.0,52.66,52.67,52.57,52.65,83733.0
2023-06-20 14:30:00,52.65,52.66,52.59,52.63,45415.0,52.65,52.66,52.59,52.63,45415.0
2023-06-20 14:40:00,52.62,52.68,52.59,52.68,62662.0,52.62,52.68,52.59,52.68,62662.0
2023-06-20 14:50:00,52.68,52.68,52.58,52.63,36869.0,52.68,52.68,52.58,52.63,36869.0
2023-06-20 15:00:00,52.63,52.65,52.58,52.63,52861.0,52.63,52.65,52.58,52.63,52861.0
2023-06-20 15:10:00,52.64,52.7,52.61,52.65,46898.0,52.64,52.7,52.61,52.65,46898.0
2023-06-20 15:20:00,52.65,52.67,52.58,52.6,79538.0,52.65,52.67,52.58,52.6,79538.0
2023-06-20 15:30:00,52.61,52.67,52.57,52.65,99297.0,52.61,52.67,52.57,52.65,99297.0
2023-06-20 15:40:00,52.65,52.68,52.58,52.66,120019.0,52.65,52.68,52.58,52.66,120019.0
2023-06-20 15:50:00,52.66,52.81,52.65,52.7,426122.0,52.66,52.81,52.65,52.7,426122.0
2023-06-21 09:30:00,52.44,52.81,52.4,52.78,235004.0,52.44,52.81,52.4,52.78,235004.0
2023-06-21 09:40:00,52.79,52.87,52.46,52.64,103388.0,52.79,52.87,52.46,52.64,103388.0
2023-06-21 09:50:00,52.62,52.74,52.51,52.6,49938.0,52.62,52.74,52.51,52.6,49938.0
2023-06-21 10:00:00,52.61,52.83,52.59,52.68,117614.0,52.61,52.83,52.59,52.68,117614.0
2023-06-21 10:10:00,52.68,52.91,52.68,52.83,110381.0,52.68,52.91,52.68,52.83,110381.0
2023-06-21 10:20:00,52.82,52.92,52.79,52.85,119715.0,52.82,52.92,52.79,52.85,119715.0
2023-06-21 10:30:00,52.88,52.95,52.79,52.85,89706.0,52.88,52.95,52.79,52.85,89706.0
2023-06-21 10:40:00,52.86,52.88,52.53,52.56,80125.0,52.86,52.88,52.53,52.56,80125.0
2023-06-21 10:50:00,52.54,52.71,52.46,52.5,70648.0,52.54,52.71,52.46,52.5,70648.0
2023-06-21 11:00:00,52.5,52.6,52.26,52.26,48842.0,52.5,52.6,52.26,52.26,48842.0
2023-06-21 11:10:00,52.27,52.28,52.11,52.18,86925.0,52.27,52.28,52.11,52.18,86925.0
2023-06-21 11:20:00,52.19,52.36,52.18,52.36,53884.0,52.19,52.36,52.18,52.36,53884.0
2023-06-21 11:30:00,52.36,52.46,52.25,52.35,75874.0,52.36,52.46,52.25,52.35,75874.0
2023-06-21 11:40:00,52.35,52.54,52.35,52.45,116554.0,52.35,52.54,52.35,52.45,116554.0
2023-06-21 11:50:00,52.45,52.46,52.32,52.38,35683.0,52.45,52.46,52.32,52.38,35683.0
2023-06-21 12:00:00,52.37,52.5,52.31,52.45,43325.0,52.37,52.5,52.31,52.45,43325.0
2023-06-21 12:10:00,52.46,52.46,52.3,52.36,41459.0,52.46,52.46,52.3,52.36,41459.0
2023-06-21 12:20:00,52.36,52.54,52.35,52.44,43327.0,52.36,52.54,52.35,52.44,43327.0
2023-06-21 12:30:00,52.44,52.44,52.35,52.41,39414.0,52.44,52.44,52.35,52.41,39414.0
2023-06-21 12:40:00,52.43,52.47,52.31,52.36,33531.0,52.43,52.47,52.31,52.36,33531.0
2023-06-21 12:50:00,52.35,52.42,52.28,52.32,55167.0,52.35,52.42,52.28,52.32,55167.0
2023-06-21 13:00:00,52.31,52.44,52.23,52.42,47984.0,52.31,52.44,52.23,52.42,47984.0
2023-06-21 13:10:00,52.44,52.49,52.41,52.46,110644.0,52.44,52.49,52.41,52.46,110644.0
2023-06-21 13:20:00,52.45,52.59,52.45,52.55,43941.0,52.45,52.59,52.45,52.55,43941.0
2023-06-21 13:30:00,52.54,52.65,52.52,52.64,42581.0,52.54,52.65,52.52,52.64,42581.0
2023-06-21 13:40:00,52.63,52.66,52.59,52.62,37150.0,52.63,52.66,52.59,52.62,37150.0
2023-06-21 13:50:00,52.61,52.75,52.6,52.75,51257.0,52.61,52.75,52.6,52.75,51257.0
2023-06-21 14:00:00,52.75,52.83,52.7,52.78,40490.0,52.75,52.83,52.7,52.78,40490.0
2023-06-21 14:10:00,52.78,52.99,52.77,52.98,82269.0,52.78,52.99,52.77,52.98,82269.0
2023-06-21 14:20:00,52.98,53.07,52.97,53.05,111922.0,52.98,53.07,52.97,53.05,111922.0
2023-06-21 14:30:00,53.05,53.12,53.02,53.12,65921.0,53.05,53.12,53.02,53.12,65921.0
2023-06-21 14:40:00,53.12,53.14,53.05,53.07,41112.0,53.12,53.14,53.05,53.07,41112.0
2023-06-21 14:50:00,53.07,53.1,52.98,53.1,42699.0,53.07,53.1,52.98,53.1,42699.0
2023-06-21 15:00:00,53.1,53.11,52.92,52.95,39024.0,53.1,53.11,52.92,52.95,39024.0
2023-06-21 15:10:00,52.96,53.07,52.94,53.05,43930.0,52.96,53.07,52.94,53.05,43930.0
2023-06-21 15:20:00,53.05,53.06,52.98,53.0,59655.0,53.05,53.06,52.98,53.0,59655.0
2023-06-21 15:30:00,53.0,53.02,52.82,52.86,86412.0,53.0,53.02,52.82,52.86,86412.0
2023-06-21 15:40:00,52.86,53.0,52.85,52.98,83089.0,52.86,53.0,52.85,52.98,83089.0
2023-06-21 15:50:00,52.98,52.99,52.82,52.86,270238.0,52.98,52.99,52.82,52.86,270238.0
2023-06-22 09:30:00,52.62,52.77,52.48,52.65,195559.0,52.62,52.77,52.48,52.65,195559.0
2023-06-22 09:40:00,52.65,52.86,52.58,52.68,157559.0,52.65,52.86,52.58,52.68,157559.0
2023-06-22 09:50:00,52.67,53.01,52.65,52.8,123597.0,52.67,53.01,52.65,52.8,123597.0
2023-06-22 10:00:00,52.8,52.93,52.73,52.76,66714.0,52.8,52.93,52.73,52.76,66714.0
2023-06-22 10:10:00,52.75,52.98,52.74,52.9,76952.0,52.75,52.98,52.74,52.9,76952.0
2023-06-22 10:20:00,52.9,52.94,52.78,52.84,96589.0,52.9,52.94,52.78,52.84,96589.0
2023-06-22 10:30:00,52.84,52.95,52.72,52.73,51706.0,52.84,52.95,52.72,52.73,51706.0
2023-06-22 10:40:00,52.73,52.74,52.61,52.73,65999.0,52.73,52.74,52.61,52.73,65999.0
2023-06-22 10:50:00,52.74,52.89,52.71,52.88,74169.0,52.74,52.89,52.71,52.88,74169.0
2023-06-22 11:00:00,52.88,52.96,52.83,52.92,55771.0,52.88,52.96,52.83,52.92,55771.0
2023-06-22 11:10:00,52.93,52.99,52.85,52.97,38275.0,52.93,52.99,52.85,52.97,38275.0
2023-06-22 11:20:00,52.98,53.09,52.94,53.09,51610.0,52.98,53.09,52.94,53.09,51610.0
2023-06-22 11:30:00,53.1,53.25,53.09,53.22,112643.0,53.1,53.25,53.09,53.22,112643.0
2023-06-22 11:40:00,53.21,53.27,53.03,53.07,57776.0,53.21,53.27,53.03,53.07,57776.0
2023-06-22 11:50:00,53.05,53.15,53.03,53.15,31438.0,53.05,53.15,53.03,53.15,31438.0
2023-06-22 12:00:00,53.15,53.16,52.97,53.01,46974.0,53.15,53.16,52.97,53.01,46974.0
2023-06-22 12:10:00,53.0,53.03,52.96,52.98,29891.0,53.0,53.03,52.96,52.98,29891.0
2023-06-22 12:20:00,52.99,53.06,52.98,53.02,27062.0,52.99,53.06,52.98,53.02,27062.0
2023-06-22 12:30:00,53.02,53.09,53.02,53.03,20066.0,53.02,53.09,53.02,53.03,20066.0
2023-06-22 12:40:00,53.04,53.05,52.95,52.98,29744.0,53.04,53.05,52.95,52.98,29744.0
2023-06-22 12:50:00,52.96,53.02,52.93,53.0,23385.0,52.96,53.02,52.93,53.0,23385.0
2023-06-22 13:00:00,52.99,53.02,52.86,52.93,26133.0,52.99,53.02,52.86,52.93,26133.0
2023-06-22 13:10:00,52.92,52.98,52.89,52.95,31739.0,52.92,52.98,52.89,52.95,31739.0
2023-06-22 13:20:00,52.94,53.06,52.94,53.04,33930.0,52.94,53.06,52.94,53.04,33930.0
2023-06-22 13:30:00,53.05,53.06,52.93,52.95,26531.0,53.05,53.06,52.93,52.95,26531.0
2023-06-22 13:40:00,52.95,53.03,52.92,52.93,98726.0,52.95,53.03,52.92,52.93,98726.0
2023-06-22 13:50:00,52.94,53.02,52.91,52.98,40096.0,52.94,53.02,52.91,52.98,40096.0
2023-06-22 14:00:00,52.98,53.01,52.96,52.97,20434.0,52.98,53.01,52.96,52.97,20434.0
2023-06-22 14:10:00,52.97,53.0,52.93,52.93,28283.0,52.97,53.0,52.93,52.93,28283.0
2023-06-22 14:20:00,52.94,53.02,52.94,53.02,29480.0,52.94,53.02,52.94,53.02,29480.0
2023-06-22 14:30:00,53.02,53.06,52.98,53.0,62231.0,53.02,53.06,52.98,53.0,62231.0
2023-06-22 14:40:00,53.01,53.02,52.96,52.97,34963.0,53.01,53.02,52.96,52.97,34963.0
2023-06-22 14:50:00,52.97,53.04,52.96,53.03,20586.0,52.97,53.04,52.96,53.03,20586.0
2023-06-22 15:00:00,53.04,53.06,52.99,52.99,35161.0,53.04,53.06,52.99,52.99,35161.0
2023-06-22 15:10:00,52.99,53.01,52.95,52.98,43007.0,52.99,53.01,52.95,52.98,43007.0
2023-06-22 15:20:00,52.99,52.99,52.91,52.93,38534.0,52.99,52.99,52.91,52.93,38534.0
2023-06-22 15:30:00,52.93,52.95,52.88,52.95,61176.0,52.93,52.95,52.88,52.95,61176.0
2023-06-22 15:40:00,52.95,53.01,52.92,52.95,89026.0,52.95,53.01,52.92,52.95,89026.0
2023-06-22 15:50:00,52.95,53.08,52.92,53.06,207487.0,52.95,53.08,52.92,53.06,207487.0
2023-06-23 09:30:00,51.96,52.32,51.82,52.17,319137.0,51.96,52.32,51.82,52.17,319137.0
2023-06-23 09:40:00,52.17,52.42,52.09,52.14,139486.0,52.17,52.42,52.09,52.14,139486.0
2023-06-23 09:50:00,52.13,52.26,51.94,52.01,130297.0,52.13,52.26,51.94,52.01,130297.0
2023-06-23 10:00:00,52.03,52.28,51.96,52.26,237157.0,52.03,52.28,51.96,52.26,237157.0
2023-06-23 10:10:00,52.27,52.4,52.08,52.28,88073.0,52.27,52.4,52.08,52.28,88073.0
2023-06-23 10:20:00,52.29,52.3,52.19,52.28,34561.0,52.29,52.3,52.19,52.28,34561.0
2023-06-23 10:30:00,52.3,52.4,52.17,52.4,49231.0,52.3,52.4,52.17,52.4,49231.0
2023-06-23 10:40:00,52.43,52.43,52.2,52.21,34535.0,52.43,52.43,52.2,52.21,34535.0
2023-06-23 10:50:00,52.21,52.31,52.16,52.28,35807.0,52.21,52.31,52.16,52.28,35807.0
2023-06-23 11:00:00,52.29,52.3,52.17,52.18,27031.0,52.29,52.3,52.17,52.18,27031.0
2023-06-23 11:10:00,52.17,52.25,52.13,52.21,31704.0,52.17,52.25,52.13,52.21,31704.0
2023-06-23 11:20:00,52.21,52.34,52.21,52.34,46651.0,52.21,52.34,52.21,52.34,46651.0
2023-06-23 11:30:00,52.33,52.39,52.26,52.36,56653.0,52.33,52.39,52.26,52.36,56653.0
2023-06-23 11:40:00,52.35,52.5,52.33,52.47,33083.0,52.35,52.5,52.33,52.47,33083.0
2023-06-23 11:50:00,52.47,52.5,52.41,52.48,24891.0,52.47,52.5,52.41,52.48,24891.0
2023-06-23 12:00:00,52.47,52.54,52.45,52.54,32776.0,52.47,52.54,52.45,52.54,32776.0
2023-06-23 12:10:00,52.54,52.62,52.52,52.6,34122.0,52.54,52.62,52.52,52.6,34122.0
2023-06-23 12:20:00,52.6,52.63,52.56,52.61,31197.0,52.6,52.63,52.56,52.61,31197.0
2023-06-23 12:30:00,52.61,52.66,52.52,52.54,30145.0,52.61,52.66,52.52,52.54,30145.0
2023-06-23 12:40:00,52.53,52.58,52.51,52.52,23676.0,52.53,52.58,52.51,52.52,23676.0
2023-06-23 12:50:00,52.51,52.53,52.47,52.53,13774.0,52.51,52.53,52.47,52.53,13774.0
2023-06-23 13:00:00,52.55,52.62,52.53,52.57,28965.0,52.55,52.62,52.53,52.57,28965.0
2023-06-23 13:10:00,52.57,52.65,52.56,52.64,27844.0,52.57,52.65,52.56,52.64,27844.0
2023-06-23 13:20:00,52.63,52.66,52.58,52.63,33266.0,52.63,52.66,52.58,52.63,33266.0
2023-06-23 13:30:00,52.63,52.66,52.61,52.64,23541.0,52.63,52.66,52.61,52.64,23541.0
2023-06-23 13:40:00,52.63,52.64,52.54,52.58,21436.0,52.63,52.64,52.54,52.58,21436.0
2023-06-23 13:50:00,52.57,52.57,52.5,52.54,25147.0,52.57,52.57,52.5,52.54,25147.0
2023-06-23 14:00:00,52.55,52.59,52.51,52.53,37880.0,52.55,52.59,52.51,52.53,37880.0
2023-06-23 14:10:00,52.52,52.52,52.44,52.51,35249.0,52.52,52.52,52.44,52.51,35249.0
2023-06-23 14:20:00,52.52,52.6,52.51,52.52,27773.0,52.52,52.6,52.51,52.52,27773.0
2023-06-23 14:30:00,52.51,52.52,52.43,52.46,34368.0,52.51,52.52,52.43,52.46,34368.0
2023-06-23 14:40:00,52.45,52.46,52.26,52.31,46993.0,52.45,52.46,52.26,52.31,46993.0
2023-06-23 14:50:00,52.3,52.35,52.25,52.31,52043.0,52.3,52.35,52.25,52.31,52043.0
2023-06-23 15:00:00,52.3,52.35,52.21,52.35,36389.0,52.3,52.35,52.21,52.35,36389.0
2023-06-23 15:10:00,52.35,52.42,52.32,52.41,42656.0,52.35,52.42,52.32,52.41,42656.0
2023-06-23 15:20:00,52.42,52.43,52.36,52.39,51395.0,52.42,52.43,52.36,52.39,51395.0
2023-06-23 15:30:00,52.4,52.51,52.4,52.5,69729.0,52.4,52.51,52.4,52.5,69729.0
2023-06-23 15:40:00,52.5,52.67,52.47,52.59,99782.0,52.5,52.67,52.47,52.59,99782.0
2023-06-23 15:50:00,52.58,52.74,52.58,52.65,432119.0,52.58,52.74,52.58,52.65,432119.0
2023-06-26 09:30:00,52.55,53.42,52.5,53.4,344085.0,52.55,53.42,52.5,53.4,344085.0
2023-06-26 09:40:00,53.39,53.75,53.39,53.5,303348.0,53.39,53.75,53.39,53.5,303348.0
2023-06-26 09:50:00,53.52,53.71,53.51,53.65,125925.0,53.52,53.71,53.51,53.65,125925.0
2023-06-26 10:00:00,53.65,53.71,53.47,53.48,118385.0,53.65,53.71,53.47,53.48,118385.0
2023-06-26 10:10:00,53.48,53.55,53.33,53.33,123225.0,53.48,53.55,53.33,53.33,123225.0
2023-06-26 10:20:00,53.32,53.37,53.21,53.33,88758.0,53.32,53.37,53.21,53.33,88758.0
2023-06-26 10:30:00,53.33,53.39,53.21,53.33,93087.0,53.33,53.39,53.21,53.33,93087.0
2023-06-26 10:40:00,53.32,53.46,53.22,53.45,93519.0,53.32,53.46,53.22,53.45,93519.0
2023-06-26 10:50:00,53.43,53.49,53.37,53.44,57928.0,53.43,53.49,53.37,53.44,57928.0
2023-06-26 11:00:00,53.39,53.4,53.02,53.04,111787.0,53.39,53.4,53.02,53.04,111787.0
2023-06-26 11:10:00,53.05,53.09,52.98,53.06,76942.0,53.05,53.09,52.98,53.06,76942.0
2023-06-26 11:20:00,53.06,53.07,52.94,52.95,66356.0,53.06,53.07,52.94,52.95,66356.0
2023-06-26 11:30:00,52.96,53.0,52.86,52.9,78107.0,52.96,53.0,52.86,52.9,78107.0
2023-06-26 11:40:00,52.91,53.1,52.89,53.06,83010.0,52.91,53.1,52.89,53.06,83010.0
2023-06-26 11:50:00,53.05,53.27,53.05,53.25,105509.0,53.05,53.27,53.05,53.25,105509.0
2023-06-26 12:00:00,53.27,53.28,53.03,53.07,87693.0,53.27,53.28,53.03,53.07,87693.0
2023-06-26 12:10:00,53.06,53.28,53.02,53.22,87675.0,53.06,53.28,53.02,53.22,87675.0
2023-06-26 12:20:00,53.22,53.35,53.14,53.32,73656.0,53.22,53.35,53.14,53.32,73656.0
2023-06-26 12:30:00,53.31,53.33,53.2,53.2,63836.0,53.31,53.33,53.2,53.2,63836.0
2023-06-26 12:40:00,53.21,53.29,53.12,53.26,57574.0,53.21,53.29,53.12,53.26,57574.0
2023-06-26 12:50:00,53.28,53.37,53.28,53.34,70218.0,53.28,53.37,53.28,53.34,70218.0
2023-06-26 13:00:00,53.35,53.43,53.35,53.43,61128.0,53.35,53.43,53.35,53.43,61128.0
2023-06-26 13:10:00,53.42,53.47,53.37,53.46,67768.0,53.42,53.47,53.37,53.46,67768.0
2023-06-26 13:20:00,53.45,53.56,53.41,53.54,81281.0,53.45,53.56,53.41,53.54,81281.0
2023-06-26 13:30:00,53.54,53.56,53.41,53.41,30176.0,53.54,53.56,53.41,53.41,30176.0
2023-06-26 13:40:00,53.41,53.49,53.39,53.45,44853.0,53.41,53.49,53.39,53.45,44853.0
2023-06-26 13:50:00,53.44,53.44,53.34,53.36,42184.0,53.44,53.44,53.34,53.36,42184.0
2023-06-26 14:00:00,53.36,53.46,53.34,53.4,33961.0,53.36,53.46,53.34,53.4,33961.0
2023-06-26 14:10:00,53.39,53.45,53.37,53.43,35694.0,53.39,53.45,53.37,53.43,35694.0
2023-06-26 14:20:00,53.42,53.53,53.4,53.53,65584.0,53.42,53.53,53.4,53.53,65584.0
2023-06-26 14:30:00,53.52,53.57,53.5,53.56,33976.0,53.52,53.57,53.5,53.56,33976.0
2023-06-26 14:40:00,53.56,53.59,53.52,53.54,72661.0,53.56,53.59,53.52,53.54,72661.0
2023-06-26 14:50:00,53.54,53.6,53.49,53.59,124994.0,53.54,53.6,53.49,53.59,124994.0
2023-06-26 15:00:00,53.58,53.63,53.56,53.62,47526.0,53.58,53.63,53.56,53.62,47526.0
2023-06-26 15:10:00,53.62,53.72,53.61,53.68,85638.0,53.62,53.72,53.61,53.68,85638.0
2023-06-26 15:20:00,53.68,53.7,53.57,53.58,66298.0,53.68,53.7,53.57,53.58,66298.0
2023-06-26 15:30:00,53.59,53.59,53.51,53.53,67044.0,53.59,53.59,53.51,53.53,67044.0
2023-06-26 15:40:00,53.53,53.54,53.33,53.36,94135.0,53.53,53.54,53.33,53.36,94135.0
2023-06-26 15:50:00,53.36,53.38,53.25,53.31,272850.0,53.36,53.38,53.25,53.31,272850.0
2023-06-27 09:30:00,53.9,54.59,53.87,54.15,470371.0,53.9,54.59,53.87,54.15,470371.0
2023-06-27 09:40:00,54.13,54.36,54.1,54.2,145062.0,54.13,54.36,54.1,54.2,145062.0
2023-06-27 09:50:00,54.21,54.46,54.15,54.33,169792.0,54.21,54.46,54.15,54.33,169792.0
2023-06-27 10:00:00,54.33,54.57,54.3,54.42,231901.0,54.33,54.57,54.3,54.42,231901.0
2023-06-27 10:10:00,54.41,54.96,54.31,54.8,421256.0,54.41,54.96,54.31,54.8,421256.0
2023-06-27 10:20:00,54.8,55.12,54.69,55.01,747005.0,54.8,55.12,54.69,55.01,747005.0
2023-06-27 10:30:00,55.0,55.2,54.94,55.19,256061.0,55.0,55.2,54.94,55.19,256061.0
2023-06-27 10:40:00,55.2,55.3,55.11,55.27,168389.0,55.2,55.3,55.11,55.27,168389.0
2023-06-27 10:50:00,55.27,55.27,55.06,55.09,137459.0,55.27,55.27,55.06,55.09,137459.0
2023-06-27 11:00:00,55.09,55.25,55.04,55.22,150121.0,55.09,55.25,55.04,55.22,150121.0
2023-06-27 11:10:00,55.22,55.45,55.17,55.4,206832.0,55.22,55.45,55.17,55.4,206832.0
2023-06-27 11:20:00,55.41,55.65,55.36,55.57,258019.0,55.41,55.65,55.36,55.57,258019.0
2023-06-27 11:30:00,55.57,55.86,55.56,55.8,252004.0,55.57,55.86,55.56,55.8,252004.0
2023-06-27 11:40:00,55.8,56.2,55.8,55.99,462221.0,55.8,56.2,55.8,55.99,462221.0
2023-06-27 11:50:00,55.99,56.18,55.98,56.1,196346.0,55.99,56.18,55.98,56.1,196346.0
2023-06-27 12:00:00,56.09,56.23,56.01,56.12,159386.0,56.09,56.23,56.01,56.12,159386.0
2023-06-27 12:10:00,56.13,56.21,55.96,55.99,212023.0,56.13,56.21,55.96,55.99,212023.0
2023-06-27 12:20:00,56.0,56.16,55.99,56.03,204081.0,56.0,56.16,55.99,56.03,204081.0
2023-06-27 12:30:00,56.04,56.24,56.04,56.23,138480.0,56.04,56.24,56.04,56.23,138480.0
2023-06-27 12:40:00,56.23,56.3,56.17,56.22,157985.0,56.23,56.3,56.17,56.22,157985.0
2023-06-27 12:50:00,56.22,56.36,56.17,56.27,181392.0,56.22,56.36,56.17,56.27,181392.0
2023-06-27 13:00:00,56.26,56.35,56.22,56.25,143446.0,56.26,56.35,56.22,56.25,143446.0
2023-06-27 13:10:00,56.24,56.34,56.18,56.29,116724.0,56.24,56.34,56.18,56.29,116724.0
2023-06-27 13:20:00,56.3,56.32,56.2,56.23,75242.0,56.3,56.32,56.2,56.23,75242.0
2023-06-27 13:30:00,56.24,56.32,56.19,56.32,75448.0,56.24,56.32,56.19,56.32,75448.0
2023-06-27 13:40:00,56.32,56.42,56.31,56.37,123113.0,56.32,56.42,56.31,56.37,123113.0
2023-06-27 13:50:00,56.36,56.44,56.31,56.37,85818.0,56.36,56.44,56.31,56.37,85818.0
2023-06-27 14:00:00,56.37,56.4,56.21,56.23,111785.0,56.37,56.4,56.21,56.23,111785.0
2023-06-27 14:10:00,56.23,56.32,56.14,56.16,86917.0,56.23,56.32,56.14,56.16,86917.0
2023-06-27 14:20:00,56.16,56.22,56.09,56.15,137486.0,56.16,56.22,56.09,56.15,137486.0
2023-06-27 14:30:00,56.16,56.17,56.05,56.06,157690.0,56.16,56.17,56.05,56.06,157690.0
2023-06-27 14:40:00,56.05,56.15,56.0,56.14,117094.0,56.05,56.15,56.0,56.14,117094.0
2023-06-27 14:50:00,56.15,56.15,56.06,56.08,96546.0,56.15,56.15,56.06,56.08,96546.0
2023-06-27 15:00:00,56.09,56.15,56.03,56.03,91683.0,56.09,56.15,56.03,56.03,91683.0
2023-06-27 15:10:00,56.02,56.09,55.91,56.09,109623.0,56.02,56.09,55.91,56.09,109623.0
2023-06-27 15:20:00,56.09,56.11,55.96,56.02,165775.0,56.09,56.11,55.96,56.02,165775.0
2023-06-27 15:30:00,56.01,56.06,55.96,56.05,150894.0,56.01,56.06,55.96,56.05,150894.0
2023-06-27 15:40:00,56.05,56.25,56.04,56.21,292558.0,56.05,56.25,56.04,56.21,292558.0
2023-06-27 15:50:00,56.2,56.21,55.99,56.03,690914.0,56.2,56.21,55.99,56.03,690914.0
2023-06-28 09:30:00,56.22,56.97,56.06,56.95,730682.0,56.22,56.97,56.06,56.95,730682.0
2023-06-28 09:40:00,56.95,56.95,56.37,56.58,467974.0,56.95,56.95,56.37,56.58,467974.0
2023-06-28 09:50:00,56.59,56.82,56.4,56.68,183990.0,56.59,56.82,56.4,56.68,183990.0
2023-06-28 10:00:00,56.68,56.68,56.11,56.18,312774.0,56.68,56.68,56.11,56.18,312774.0
2023-06-28 10:10:00,56.2,56.39,56.13,56.3,125773.0,56.2,56.39,56.13,56.3,125773.0
2023-06-28 10:20:00,56.31,56.51,56.18,56.45,219835.0,56.31,56.51,56.18,56.45,219835.0
2023-06-28 10:30:00,56.47,56.49,56.12,56.33,144406.0,56.47,56.49,56.12,56.33,144406.0
2023-06-28 10:40:00,56.33,56.51,56.16,56.23,112333.0,56.33,56.51,56.16,56.23,112333.0
2023-06-28 10:50:00,56.23,56.38,55.97,56.03,153956.0,56.23,56.38,55.97,56.03,153956.0
2023-06-28 11:00:00,56.03,56.3,56.02,56.3,107900.0,56.03,56.3,56.02,56.3,107900.0
2023-06-28 11:10:00,56.31,56.33,56.13,56.31,107048.0,56.31,56.33,56.13,56.31,107048.0
2023-06-28 11:20:00,56.31,56.31,56.0,56.12,86485.0,56.31,56.31,56.0,56.12,86485.0
2023-06-28 11:30:00,56.11,56.21,56.07,56.15,65815.0,56.11,56.21,56.07,56.15,65815.0
2023-06-28 11:40:00,56.15,56.27,56.14,56.25,99810.0,56.15,56.27,56.14,56.25,99810.0
2023-06-28 11:50:00,56.24,56.26,56.11,56.23,55811.0,56.24,56.26,56.11,56.23,55811.0
2023-06-28 12:00:00,56.22,56.26,56.17,56.22,42469.0,56.22,56.26,56.17,56.22,42469.0
2023-06-28 12:10:00,56.23,56.29,56.13,56.15,57575.0,56.23,56.29,56.13,56.15,57575.0
2023-06-28 12:20:00,56.14,56.18,56.03,56.1,123830.0,56.14,56.18,56.03,56.1,123830.0
2023-06-28 12:30:00,56.09,56.2,56.08,56.2,60498.0,56.09,56.2,56.08,56.2,60498.0
2023-06-28 12:40:00,56.19,56.24,56.03,56.05,74378.0,56.19,56.24,56.03,56.05,74378.0
2023-06-28 12:50:00,56.05,56.05,55.8,55.98,157134.0,56.05,56.05,55.8,55.98,157134.0
2023-06-28 13:00:00,55.98,56.07,55.86,56.02,98509.0,55.98,56.07,55.86,56.02,98509.0
2023-06-28 13:10:00,56.02,56.08,55.98,56.08,65305.0,56.02,56.08,55.98,56.08,65305.0
2023-06-28 13:20:00,56.08,56.29,56.04,56.26,108988.0,56.08,56.29,56.04,56.26,108988.0
2023-06-28 13:30:00,56.27,56.28,56.18,56.24,146901.0,56.27,56.28,56.18,56.24,146901.0
2023-06-28 13:40:00,56.25,56.32,56.21,56.26,116602.0,56.25,56.32,56.21,56.26,116602.0
2023-06-28 13:50:00,56.25,56.34,56.19,56.33,78486.0,56.25,56.34,56.19,56.33,78486.0
2023-06-28 14:00:00,56.34,56.36,56.21,56.26,54999.0,56.34,56.36,56.21,56.26,54999.0
2023-06-28 14:10:00,56.26,56.32,56.24,56.29,31461.0,56.26,56.32,56.24,56.29,31461.0
2023-06-28 14:20:00,56.28,56.47,56.28,56.38,110562.0,56.28,56.47,56.28,56.38,110562.0
2023-06-28 14:30:00,56.38,56.49,56.32,56.38,114857.0,56.38,56.49,56.32,56.38,114857.0
2023-06-28 14:40:00,56.38,56.45,56.32,56.43,59871.0,56.38,56.45,56.32,56.43,59871.0
2023-06-28 14:50:00,56.43,56.46,56.35,56.43,84149.0,56.43,56.46,56.35,56.43,84149.0
2023-06-28 15:00:00,56.43,56.45,56.31,56.33,76921.0,56.43,56.45,56.31,56.33,76921.0
2023-06-28 15:10:00,56.33,56.46,56.32,56.43,74971.0,56.33,56.46,56.32,56.43,74971.0
2023-06-28 15:20:00,56.42,56.46,56.38,56.43,67044.0,56.42,56.46,56.38,56.43,67044.0
2023-06-28 15:30:00,56.42,56.45,56.33,56.38,92911.0,56.42,56.45,56.33,56.38,92911.0
2023-06-28 15:40:00,56.38,56.42,56.3,56.3,90577.0,56.38,56.42,56.3,56.3,90577.0
2023-06-28 15:50:00,56.3,56.36,56.21,56.31,436366.0,56.3,56.36,56.21,56.31,436366.0
2023-06-29 09:30:00,56.42,56.73,56.27,56.64,343559.0,56.42,56.73,56.27,56.64,343559.0
2023-06-29 09:40:00,56.65,56.76,56.23,56.33,253573.0,56.65,56.76,56.23,56.33,253573.0
2023-06-29 09:50:00,56.33,56.64,56.33,56.46,92759.0,56.33,56.64,56.33,56.46,92759.0
2023-06-29 10:00:00,56.45,56.58,56.22,56.22,99651.0,56.45,56.58,56.22,56.22,99651.0
2023-06-29 10:10:00,56.21,56.34,56.12,56.29,188463.0,56.21,56.34,56.12,56.29,188463.0
2023-06-29 10:20:00,56.3,56.42,56.1,56.16,212439.0,56.3,56.42,56.1,56.16,212439.0
2023-06-29 10:30:00,56.17,56.29,56.02,56.17,285105.0,56.17,56.29,56.02,56.17,285105.0
2023-06-29 10:40:00,56.17,56.37,56.13,56.35,117158.0,56.17,56.37,56.13,56.35,117158.0
2023-06-29 10:50:00,56.37,56.4,56.26,56.3,75035.0,56.37,56.4,56.26,56.3,75035.0
2023-06-29 11:00:00,56.29,56.37,56.26,56.3,68910.0,56.29,56.37,56.26,56.3,68910.0
2023-06-29 11:10:00,56.3,56.38,56.0,56.01,201838.0,56.3,56.38,56.0,56.01,201838.0
2023-06-29 11:20:00,56.0,56.02,55.12,55.17,925023.0,56.0,56.02,55.12,55.17,925023.0
2023-06-29 11:30:00,55.17,55.61,55.17,55.55,243712.0,55.17,55.61,55.17,55.55,243712.0
2023-06-29 11:40:00,55.57,55.72,55.54,55.68,167638.0,55.57,55.72,55.54,55.68,167638.0
2023-06-29 11:50:00,55.67,55.75,55.24,55.25,319256.0,55.67,55.75,55.24,55.25,319256.0
2023-06-29 12:00:00,55.26,55.62,55.25,55.52,200554.0,55.26,55.62,55.25,55.52,200554.0
2023-06-29 12:10:00,55.52,55.59,55.32,55.47,109258.0,55.52,55.59,55.32,55.47,109258.0
2023-06-29 12:20:00,55.48,55.63,55.45,55.53,75035.0,55.48,55.63,55.45,55.53,75035.0
2023-06-29 12:30:00,55.54,55.63,55.47,55.59,62497.0,55.54,55.63,55.47,55.59,62497.0
2023-06-29 12:40:00,55.59,55.66,55.51,55.51,62394.0,55.59,55.66,55.51,55.51,62394.0
2023-06-29 12:50:00,55.52,55.53,55.41,55.45,33806.0,55.52,55.53,55.41,55.45,33806.0
2023-06-29 13:00:00,55.44,55.44,55.3,55.42,81875.0,55.44,55.44,55.3,55.42,81875.0
2023-06-29 13:10:00,55.41,55.44,55.33,55.39,58321.0,55.41,55.44,55.33,55.39,58321.0
2023-06-29 13:20:00,55.39,55.39,55.23,55.24,61304.0,55.39,55.39,55.23,55.24,61304.0
2023-06-29 13:30:00,55.23,55.25,54.93,54.97,257697.0,55.23,55.25,54.93,54.97,257697.0
2023-06-29 13:40:00,54.96,54.96,54.73,54.8,233105.0,54.96,54.96,54.73,54.8,233105.0
2023-06-29 13:50:00,54.79,54.84,54.48,54.61,253039.0,54.79,54.84,54.48,54.61,253039.0
2023-06-29 14:00:00,54.61,54.63,54.39,54.41,524993.0,54.61,54.63,54.39,54.41,524993.0
2023-06-29 14:10:00,54.41,54.46,54.24,54.29,511070.0,54.41,54.46,54.24,54.29,511070.0
2023-06-29 14:20:00,54.29,54.43,54.19,54.41,229810.0,54.29,54.43,54.19,54.41,229810.0
2023-06-29 14:30:00,54.41,54.46,54.27,54.42,128119.0,54.41,54.46,54.27,54.42,128119.0
2023-06-29 14:40:00,54.43,54.47,54.2,54.27,256592.0,54.43,54.47,54.2,54.27,256592.0
2023-06-29 14:50:00,54.28,54.33,54.19,54.22,150837.0,54.28,54.33,54.19,54.22,150837.0
2023-06-29 15:00:00,54.22,54.43,54.22,54.29,132486.0,54.22,54.43,54.22,54.29,132486.0
2023-06-29 15:10:00,54.29,54.33,54.18,54.21,234417.0,54.29,54.33,54.18,54.21,234417.0
2023-06-29 15:20:00,54.21,54.28,54.15,54.26,176418.0,54.21,54.28,54.15,54.26,176418.0
2023-06-29 15:30:00,54.26,54.26,53.96,54.08,512251.0,54.26,54.26,53.96,54.08,512251.0
2023-06-29 15:40:00,54.08,54.08,53.84,53.88,379240.0,54.08,54.08,53.84,53.88,379240.0
2023-06-29 15:50:00,53.87,53.89,53.61,53.7,1108577.0,53.87,53.89,53.61,53.7,1108577.0
2023-06-30 09:30:00,54.41,54.49,54.05,54.32,572374.0,54.41,54.49,54.05,54.32,572374.0
2023-06-30 09:40:00,54.34,54.46,54.05,54.37,221850.0,54.34,54.46,54.05,54.37,221850.0
2023-06-30 09:50:00,54.38,54.59,54.19,54.29,235635.0,54.38,54.59,54.19,54.29,235635.0
2023-06-30 10:00:00,54.3,54.77,54.3,54.51,170048.0,54.3,54.77,54.3,54.51,170048.0
2023-06-30 10:10:00,54.5,54.64,54.44,54.59,205709.0,54.5,54.64,54.44,54.59,205709.0
2023-06-30 10:20:00,54.58,54.59,54.24,54.42,204914.0,54.58,54.59,54.24,54.42,204914.0
2023-06-30 10:30:00,54.41,54.42,54.25,54.33,165604.0,54.41,54.42,54.25,54.33,165604.0
2023-06-30 10:40:00,54.34,54.43,54.06,54.07,127503.0,54.34,54.43,54.06,54.07,127503.0
2023-06-30 10:50:00,54.08,54.28,54.05,54.12,118858.0,54.08,54.28,54.05,54.12,118858.0
2023-06-30 11:00:00,54.13,54.13,53.94,53.98,277794.0,54.13,54.13,53.94,53.98,277794.0
2023-06-30 11:10:00,53.99,54.03,53.9,53.97,129756.0,53.99,54.03,53.9,53.97,129756.0
2023-06-30 11:20:00,53.98,54.07,53.94,54.0,117820.0,53.98,54.07,53.94,54.0,117820.0
2023-06-30 11:30:00,53.99,54.09,53.97,54.06,191755.0,53.99,54.09,53.97,54.06,191755.0
2023-06-30 11:40:00,54.07,54.47,54.06,54.45,219963.0,54.07,54.47,54.06,54.45,219963.0
2023-06-30 11:50:00,54.46,54.46,54.18,54.22,171475.0,54.46,54.46,54.18,54.22,171475.0
2023-06-30 12:00:00,54.22,54.29,54.15,54.2,86001.0,54.22,54.29,54.15,54.2,86001.0
2023-06-30 12:10:00,54.2,54.43,54.2,54.41,90412.0,54.2,54.43,54.2,54.41,90412.0
2023-06-30 12:20:00,54.41,54.41,54.26,54.38,67113.0,54.41,54.41,54.26,54.38,67113.0
2023-06-30 12:30:00,54.38,54.49,54.35,54.47,56027.0,54.38,54.49,54.35,54.47,56027.0
2023-06-30 12:40:00,54.47,54.49,54.39,54.41,42153.0,54.47,54.49,54.39,54.41,42153.0
2023-06-30 12:50:00,54.43,54.48,54.38,54.46,59848.0,54.43,54.48,54.38,54.46,59848.0
2023-06-30 13:00:00,54.46,54.48,54.37,54.37,46259.0,54.46,54.48,54.37,54.37,46259.0
2023-06-30 13:10:00,54.38,54.49,54.36,54.48,75785.0,54.38,54.49,54.36,54.48,75785.0
2023-06-30 13:20:00,54.48,54.59,54.41,54.57,117938.0,54.48,54.59,54.41,54.57,117938.0
2023-06-30 13:30:00,54.56,54.64,54.5,54.62,140526.0,54.56,54.64,54.5,54.62,140526.0
2023-06-30 13:40:00,54.62,54.65,54.46,54.52,59618.0,54.62,54.65,54.46,54.52,59618.0
2023-06-30 13:50:00,54.53,54.56,54.39,54.41,61836.0,54.53,54.56,54.39,54.41,61836.0
2023-06-30 14:00:00,54.41,54.57,54.36,54.55,158902.0,54.41,54.57,54.36,54.55,158902.0
2023-06-30 14:10:00,54.55,54.58,54.46,54.53,90120.0,54.55,54.58,54.46,54.53,90120.0
2023-06-30 14:20:00,54.53,54.57,54.45,54.56,101983.0,54.53,54.57,54.45,54.56,101983.0
2023-06-30 14:30:00,54.57,54.59,54.48,54.53,77305.0,54.57,54.59,54.48,54.53,77305.0
2023-06-30 14:40:00,54.54,54.61,54.53,54.58,87995.0,54.54,54.61,54.53,54.58,87995.0
2023-06-30 14:50:00,54.57,54.6,54.51,54.56,69611.0,54.57,54.6,54.51,54.56,69611.0
2023-06-30 15:00:00,54.57,54.69,54.57,54.6,151007.0,54.57,54.69,54.57,54.6,151007.0
2023-06-30 15:10:00,54.59,54.86,54.59,54.81,226606.0,54.59,54.86,54.59,54.81,226606.0
2023-06-30 15:20:00,54.81,54.82,54.66,54.76,128772.0,54.81,54.82,54.66,54.76,128772.0
2023-06-30 15:30:00,54.77,54.84,54.71,54.8,135252.0,54.77,54.84,54.71,54.8,135252.0
2023-06-30 15:40:00,54.8,54.83,54.74,54.78,193662.0,54.8,54.83,54.74,54.78,193662.0
2023-06-30 15:50:00,54.79,54.96,54.78,54.87,704262.0,54.79,54.96,54.78,54.87,704262.0
2023-07-03 09:30:00,54.49,55.03,54.39,54.93,351133.0,54.49,55.03,54.39,54.93,351133.0
2023-07-03 09:40:00,54.97,55.11,54.52,54.56,228871.0,54.97,55.11,54.52,54.56,228871.0
2023-07-03 09:50:00,54.56,54.63,54.42,54.55,163827.0,54.56,54.63,54.42,54.55,163827.0
2023-07-03 10:00:00,54.54,54.82,54.48,54.8,110484.0,54.54,54.82,54.48,54.8,110484.0
2023-07-03 10:10:00,54.79,54.92,54.73,54.79,113796.0,54.79,54.92,54.73,54.79,113796.0
2023-07-03 10:20:00,54.79,55.05,54.78,55.04,104066.0,54.79,55.05,54.78,55.04,104066.0
2023-07-03 10:30:00,55.04,55.04,54.82,54.96,84346.0,55.04,55.04,54.82,54.96,84346.0
2023-07-03 10:40:00,54.97,55.04,54.83,55.02,61217.0,54.97,55.04,54.83,55.02,61217.0
2023-07-03 10:50:00,54.99,55.01,54.73,54.91,124634.0,54.99,55.01,54.73,54.91,124634.0
2023-07-03 11:00:00,54.92,55.06,54.9,55.04,109403.0,54.92,55.06,54.9,55.04,109403.0
2023-07-03 11:10:00,55.04,55.29,55.03,55.22,100979.0,55.04,55.29,55.03,55.22,100979.0
2023-07-03 11:20:00,55.21,55.21,55.09,55.14,43642.0,55.21,55.21,55.09,55.14,43642.0
2023-07-03 11:30:00,55.14,55.14,55.01,55.05,56659.0,55.14,55.14,55.01,55.05,56659.0
2023-07-03 11:40:00,55.05,55.17,55.03,55.1,41205.0,55.05,55.17,55.03,55.1,41205.0
2023-07-03 11:50:00,55.09,55.2,55.03,55.19,78115.0,55.09,55.2,55.03,55.19,78115.0
2023-07-03 12:00:00,55.19,55.3,55.12,55.16,53061.0,55.19,55.3,55.12,55.16,53061.0
2023-07-03 12:10:00,55.15,55.19,55.11,55.19,34359.0,55.15,55.19,55.11,55.19,34359.0
2023-07-03 12:20:00,55.18,55.19,55.09,55.13,46791.0,55.18,55.19,55.09,55.13,46791.0
2023-07-03 12:30:00,55.13,55.16,55.07,55.12,71873.0,55.13,55.16,55.07,55.12,71873.0
2023-07-03 12:40:00,55.11,55.11,54.85,54.88,137514.0,55.11,55.11,54.85,54.88,137514.0
2023-07-03 12:50:00,54.89,55.06,54.85,55.06,223848.0,54.89,55.06,54.85,55.06,223848.0
2023-07-05 09:30:00,54.57,54.73,54.25,54.73,223419.0,54.57,54.73,54.25,54.73,223419.0
2023-07-05 09:40:00,54.72,54.81,54.41,54.73,145689.0,54.72,54.81,54.41,54.73,145689.0
2023-07-05 09:50:00,54.73,54.84,54.67,54.81,78136.0,54.73,54.84,54.67,54.81,78136.0
2023-07-05 10:00:00,54.82,54.99,54.76,54.94,144494.0,54.82,54.99,54.76,54.94,144494.0
2023-07-05 10:10:00,54.94,55.07,54.86,55.07,119566.0,54.94,55.07,54.86,55.07,119566.0
2023-07-05 10:20:00,55.07,55.23,55.03,55.23,95767.0,55.07,55.23,55.03,55.23,95767.0
2023-07-05 10:30:00,55.24,55.33,55.15,55.33,108629.0,55.24,55.33,55.15,55.33,108629.0
2023-07-05 10:40:00,55.33,55.47,55.27,55.39,115693.0,55.33,55.47,55.27,55.39,115693.0
2023-07-05 10:50:00,55.38,55.63,55.29,55.63,149503.0,55.38,55.63,55.29,55.63,149503.0
2023-07-05 11:00:00,55.62,55.72,55.48,55.66,168258.0,55.62,55.72,55.48,55.66,168258.0
2023-07-05 11:10:00,55.65,55.94,55.63,55.93,149923.0,55.65,55.94,55.63,55.93,149923.0
2023-07-05 11:20:00,55.93,56.14,55.91,56.13,295603.0,55.93,56.14,55.91,56.13,295603.0
2023-07-05 11:30:00,56.13,56.17,56.04,56.09,90714.0,56.13,56.17,56.04,56.09,90714.0
2023-07-05 11:40:00,56.09,56.23,56.08,56.09,104532.0,56.09,56.23,56.08,56.09,104532.0
2023-07-05 11:50:00,56.1,56.16,56.05,56.08,69293.0,56.1,56.16,56.05,56.08,69293.0
2023-07-05 12:00:00,56.08,56.09,55.9,55.93,97415.0,56.08,56.09,55.9,55.93,97415.0
2023-07-05 12:10:00,55.92,55.93,55.82,55.9,80403.0,55.92,55.93,55.82,55.9,80403.0
2023-07-05 12:20:00,55.89,55.99,55.84,55.91,62318.0,55.89,55.99,55.84,55.91,62318.0
2023-07-05 12:30:00,55.91,55.94,55.72,55.76,43662.0,55.91,55.94,55.72,55.76,43662.0
2023-07-05 12:40:00,55.76,55.88,55.71,55.87,31951.0,55.76,55.88,55.71,55.87,31951.0
2023-07-05 12:50:00,55.86,55.91,55.77,55.91,51071.0,55.86,55.91,55.77,55.91,51071.0
2023-07-05 13:00:00,55.91,56.01,55.84,55.86,47396.0,55.91,56.01,55.84,55.86,47396.0
2023-07-05 13:10:00,55.86,55.92,55.84,55.86,49067.0,55.86,55.92,55.84,55.86,49067.0
2023-07-05 13:20:00,55.85,55.94,55.84,55.91,29067.0,55.85,55.94,55.84,55.91,29067.0
2023-07-05 13:30:00,55.91,55.91,55.81,55.91,38875.0,55.91,55.91,55.81,55.91,38875.0
2023-07-05 13:40:00,55.91,55.96,55.91,55.93,49101.0,55.91,55.96,55.91,55.93,49101.0
2023-07-05 13:50:00,55.93,55.99,55.9,55.96,51600.0,55.93,55.99,55.9,55.96,51600.0
2023-07-05 14:00:00,55.97,56.0,55.9,55.94,41085.0,55.97,56.0,55.9,55.94,41085.0
2023-07-05 14:10:00,55.94,55.94,55.72,55.73,55738.0,55.94,55.94,55.72,55.73,55738.0
2023-07-05 14:20:00,55.71,55.73,55.64,55.66,81344.0,55.71,55.73,55.64,55.66,81344.0
2023-07-05 14:30:00,55.67,55.9,55.66,55.85,67665.0,55.67,55.9,55.66,55.85,67665.0
2023-07-05 14:40:00,55.85,55.89,55.82,55.85,74815.0,55.85,55.89,55.82,55.85,74815.0
2023-07-05 14:50:00,55.85,55.91,55.82,55.91,40011.0,55.85,55.91,55.82,55.91,40011.0
2023-07-05 15:00:00,55.91,55.97,55.85,55.93,50278.0,55.91,55.97,55.85,55.93,50278.0
2023-07-05 15:10:00,55.93,55.94,55.85,55.85,39093.0,55.93,55.94,55.85,55.85,39093.0
2023-07-05 15:20:00,55.86,55.88,55.81,55.86,58664.0,55.86,55.88,55.81,55.86,58664.0
2023-07-05 15:30:00,55.86,55.9,55.68,55.69,91938.0,55.86,55.9,55.68,55.69,91938.0
2023-07-05 15:40:00,55.69,55.77,55.65,55.66,144301.0,55.69,55.77,55.65,55.66,144301.0
2023-07-05 15:50:00,55.65,55.7,55.59,55.63,345892.0,55.65,55.7,55.59,55.63,345892.0
2023-07-06 09:30:00,54.87,55.31,54.62,55.17,265658.0,54.87,55.31,54.62,55.17,265658.0
2023-07-06 09:40:00,55.15,55.15,54.61,54.82,282749.0,55.15,55.15,54.61,54.82,282749.0
2023-07-06 09:50:00,54.83,55.17,54.82,55.04,116013.0,54.83,55.17,54.82,55.04,116013.0
2023-07-06 10:00:00,55.05,55.21,54.85,54.89,82603.0,55.05,55.21,54.85,54.89,82603.0
2023-07-06 10:10:00,54.88,55.01,54.68,54.69,199873.0,54.88,55.01,54.68,54.69,199873.0
2023-07-06 10:20:00,54.69,54.84,54.58,54.7,153665.0,54.69,54.84,54.58,54.7,153665.0
2023-07-06 10:30:00,54.69,54.81,54.59,54.63,71378.0,54.69,54.81,54.59,54.63,71378.0
2023-07-06 10:40:00,54.63,54.73,54.61,54.7,52872.0,54.63,54.73,54.61,54.7,52872.0
2023-07-06 10:50:00,54.7,54.7,54.27,54.29,132718.0,54.7,54.7,54.27,54.29,132718.0
2023-07-06 11:00:00,54.28,54.55,54.25,54.4,108349.0,54.28,54.55,54.25,54.4,108349.0
2023-07-06 11:10:00,54.4,54.46,54.3,54.32,50217.0,54.4,54.46,54.3,54.32,50217.0
2023-07-06 11:20:00,54.32,54.37,54.23,54.32,52136.0,54.32,54.37,54.23,54.32,52136.0
2023-07-06 11:30:00,54.33,54.47,54.31,54.39,53703.0,54.33,54.47,54.31,54.39,53703.0
2023-07-06 11:40:00,54.38,54.43,54.31,54.36,42201.0,54.38,54.43,54.31,54.36,42201.0
2023-07-06 11:50:00,54.35,54.37,54.16,54.25,79581.0,54.35,54.37,54.16,54.25,79581.0
2023-07-06 12:00:00,54.26,54.31,54.15,54.23,75753.0,54.26,54.31,54.15,54.23,75753.0
2023-07-06 12:10:00,54.22,54.34,54.19,54.3,78564.0,54.22,54.34,54.19,54.3,78564.0
2023-07-06 12:20:00,54.3,54.43,54.28,54.35,43785.0,54.3,54.43,54.28,54.35,43785.0
2023-07-06 12:30:00,54.34,54.42,54.27,54.32,38695.0,54.34,54.42,54.27,54.32,38695.0
2023-07-06 12:40:00,54.32,54.4,54.32,54.38,42215.0,54.32,54.4,54.32,54.38,42215.0
2023-07-06 12:50:00,54.37,54.48,54.36,54.48,51763.0,54.37,54.48,54.36,54.48,51763.0
2023-07-06 13:00:00,54.47,54.48,54.37,54.38,50347.0,54.47,54.48,54.37,54.38,50347.0
2023-07-06 13:10:00,54.38,54.43,54.3,54.31,26783.0,54.38,54.43,54.3,54.31,26783.0
2023-07-06 13:20:00,54.32,54.34,54.21,54.25,50034.0,54.32,54.34,54.21,54.25,50034.0
2023-07-06 13:30:00,54.26,54.41,54.23,54.4,34429.0,54.26,54.41,54.23,54.4,34429.0
2023-07-06 13:40:00,54.39,54.44,54.34,54.39,48321.0,54.39,54.44,54.34,54.39,48321.0
2023-07-06 13:50:00,54.38,54.5,54.37,54.46,27748.0,54.38,54.5,54.37,54.46,27748.0
2023-07-06 14:00:00,54.47,54.49,54.38,54.44,39894.0,54.47,54.49,54.38,54.44,39894.0
2023-07-06 14:10:00,54.43,54.52,54.41,54.5,43244.0,54.43,54.52,54.41,54.5,43244.0
2023-07-06 14:20:00,54.5,54.53,54.43,54.44,38815.0,54.5,54.53,54.43,54.44,38815.0
2023-07-06 14:30:00,54.44,54.57,54.43,54.51,49959.0,54.44,54.57,54.43,54.51,49959.0
2023-07-06 14:40:00,54.52,54.55,54.48,54.53,54027.0,54.52,54.55,54.48,54.53,54027.0
2023-07-06 14:50:00,54.53,54.57,54.48,54.52,45558.0,54.53,54.57,54.48,54.52,45558.0
2023-07-06 15:00:00,54.53,54.53,54.41,54.42,50896.0,54.53,54.53,54.41,54.42,50896.0
2023-07-06 15:10:00,54.42,54.45,54.33,54.34,57888.0,54.42,54.45,54.33,54.34,57888.0
2023-07-06 15:20:00,54.34,54.39,54.31,54.32,52902.0,54.34,54.39,54.31,54.32,52902.0
2023-07-06 15:30:00,54.33,54.42,54.23,54.26,89539.0,54.33,54.42,54.23,54.26,89539.0
2023-07-06 15:40:00,54.26,54.28,54.15,54.28,168236.0,54.26,54.28,54.15,54.28,168236.0
2023-07-06 15:50:00,54.28,54.46,54.27,54.43,379161.0,54.28,54.46,54.27,54.43,379161.0
2023-07-07 09:30:00,54.55,54.91,54.48,54.68,281756.0,54.55,54.91,54.48,54.68,281756.0
2023-07-07 09:40:00,54.65,54.76,54.52,54.71,90141.0,54.65,54.76,54.52,54.71,90141.0
2023-07-07 09:50:00,54.7,54.85,54.63,54.8,83284.0,54.7,54.85,54.63,54.8,83284.0
2023-07-07 10:00:00,54.81,55.02,54.75,54.88,111807.0,54.81,55.02,54.75,54.88,111807.0
2023-07-07 10:10:00,54.89,54.96,54.68,54.84,83022.0,54.89,54.96,54.68,54.84,83022.0
2023-07-07 10:20:00,54.84,54.91,54.79,54.89,49894.0,54.84,54.91,54.79,54.89,49894.0
2023-07-07 10:30:00,54.88,54.98,54.77,54.86,143745.0,54.88,54.98,54.77,54.86,143745.0
2023-07-07 10:40:00,54.83,54.98,54.76,54.83,83896.0,54.83,54.98,54.76,54.83,83896.0
2023-07-07 10:50:00,54.83,55.0,54.82,54.95,82562.0,54.83,55.0,54.82,54.95,82562.0
2023-07-07 11:00:00,54.95,55.2,54.95,55.16,76729.0,54.95,55.2,54.95,55.16,76729.0
2023-07-07 11:10:00,55.15,55.28,55.14,55.21,83668.0,55.15,55.28,55.14,55.21,83668.0
2023-07-07 11:20:00,55.19,55.29,55.15,55.16,77369.0,55.19,55.29,55.15,55.16,77369.0
2023-07-07 11:30:00,55.17,55.29,55.15,55.23,79655.0,55.17,55.29,55.15,55.23,79655.0
2023-07-07 11:40:00,55.26,55.27,55.12,55.19,47634.0,55.26,55.27,55.12,55.19,47634.0
2023-07-07 11:50:00,55.2,55.41,55.2,55.41,75494.0,55.2,55.41,55.2,55.41,75494.0
2023-07-07 12:00:00,55.41,55.42,55.35,55.38,58021.0,55.41,55.42,55.35,55.38,58021.0
2023-07-07 12:10:00,55.39,55.49,55.37,55.48,67478.0,55.39,55.49,55.37,55.48,67478.0
2023-07-07 12:20:00,55.48,55.51,55.44,55.45,52536.0,55.48,55.51,55.44,55.45,52536.0
2023-07-07 12:30:00,55.46,55.55,55.44,55.51,95698.0,55.46,55.55,55.44,55.51,95698.0
2023-07-07 12:40:00,55.5,55.61,55.5,55.55,77162.0,55.5,55.61,55.5,55.55,77162.0
2023-07-07 12:50:00,55.55,55.61,55.54,55.58,60294.0,55.55,55.61,55.54,55.58,60294.0
2023-07-07 13:00:00,55.58,55.74,55.57,55.71,61284.0,55.58,55.74,55.57,55.71,61284.0
2023-07-07 13:10:00,55.7,55.74,55.67,55.72,55172.0,55.7,55.74,55.67,55.72,55172.0
2023-07-07 13:20:00,55.72,55.73,55.62,55.64,54699.0,55.72,55.73,55.62,55.64,54699.0
2023-07-07 13:30:00,55.64,55.73,55.61,55.63,62005.0,55.64,55.73,55.61,55.63,62005.0
2023-07-07 13:40:00,55.61,55.69,55.58,55.59,40101.0,55.61,55.69,55.58,55.59,40101.0
2023-07-07 13:50:00,55.59,55.6,55.5,55.58,52784.0,55.59,55.6,55.5,55.58,52784.0
2023-07-07 14:00:00,55.58,55.73,55.55,55.73,52790.0,55.58,55.73,55.55,55.73,52790.0
2023-07-07 14:10:00,55.73,55.74,55.57,55.64,66938.0,55.73,55.74,55.57,55.64,66938.0
2023-07-07 14:20:00,55.63,55.65,55.52,55.61,63868.0,55.63,55.65,55.52,55.61,63868.0
2023-07-07 14:30:00,55.6,55.61,55.51,55.53,32401.0,55.6,55.61,55.51,55.53,32401.0
2023-07-07 14:40:00,55.54,55.54,55.4,55.41,59535.0,55.54,55.54,55.4,55.41,59535.0
2023-07-07 14:50:00,55.42,55.48,55.4,55.44,41330.0,55.42,55.48,55.4,55.44,41330.0
2023-07-07 15:00:00,55.43,55.46,55.35,55.36,59150.0,55.43,55.46,55.35,55.36,59150.0
2023-07-07 15:10:00,55.36,55.45,55.35,55.37,55756.0,55.36,55.45,55.35,55.37,55756.0
2023-07-07 15:20:00,55.36,55.41,55.35,55.39,62679.0,55.36,55.41,55.35,55.39,62679.0
2023-07-07 15:30:00,55.39,55.56,55.38,55.43,98343.0,55.39,55.56,55.38,55.43,98343.0
2023-07-07 15:40:00,55.42,55.42,55.32,55.35,75251.0,55.42,55.42,55.32,55.35,75251.0
2023-07-07 15:50:00,55.36,55.41,55.28,55.39,344697.0,55.36,55.41,55.28,55.39,344697.0
2023-07-10 09:30:00,55.34,55.79,55.16,55.65,291542.0,55.34,55.79,55.16,55.65,291542.0
2023-07-10 09:40:00,55.63,55.93,55.51,55.89,169009.0,55.63,55.93,55.51,55.89,169009.0
2023-07-10 09:50:00,55.87,55.9,55.65,55.69,89320.0,55.87,55.9,55.65,55.69,89320.0
2023-07-10 10:00:00,55.69,55.85,55.69,55.78,72467.0,55.69,55.85,55.69,55.78,72467.0
2023-07-10 10:10:00,55.79,56.0,55.69,55.96,124750.0,55.79,56.0,55.69,55.96,124750.0
2023-07-10 10:20:00,55.97,56.13,55.93,56.1,149261.0,55.97,56.13,55.93,56.1,149261.0
2023-07-10 10:30:00,56.12,56.3,55.98,55.98,244960.0,56.12,56.3,55.98,55.98,244960.0
2023-07-10 10:40:00,55.98,56.23,55.97,56.23,62528.0,55.98,56.23,55.97,56.23,62528.0
2023-07-10 10:50:00,56.21,56.22,56.01,56.18,67654.0,56.21,56.22,56.01,56.18,67654.0
2023-07-10 11:00:00,56.17,56.24,56.12,56.16,81935.0,56.17,56.24,56.12,56.16,81935.0
2023-07-10 11:10:00,56.14,56.34,56.13,56.29,131807.0,56.14,56.34,56.13,56.29,131807.0
2023-07-10 11:20:00,56.29,56.44,56.28,56.37,89683.0,56.29,56.44,56.28,56.37,89683.0
2023-07-10 11:30:00,56.37,56.47,56.36,56.46,63304.0,56.37,56.47,56.36,56.46,63304.0
2023-07-10 11:40:00,56.46,56.49,56.2,56.26,82590.0,56.46,56.49,56.2,56.26,82590.0
2023-07-10 11:50:00,56.27,56.33,56.23,56.25,39417.0,56.27,56.33,56.23,56.25,39417.0
2023-07-10 12:00:00,56.24,56.27,56.12,56.13,73805.0,56.24,56.27,56.12,56.13,73805.0
2023-07-10 12:10:00,56.13,56.14,56.0,56.08,60313.0,56.13,56.14,56.0,56.08,60313.0
2023-07-10 12:20:00,56.08,56.15,56.07,56.1,31088.0,56.08,56.15,56.07,56.1,31088.0
2023-07-10 12:30:00,56.09,56.1,56.0,56.02,26289.0,56.09,56.1,56.0,56.02,26289.0
2023-07-10 12:40:00,56.01,56.06,56.0,56.03,36092.0,56.01,56.06,56.0,56.03,36092.0
2023-07-10 12:50:00,56.03,56.09,55.96,55.96,39870.0,56.03,56.09,55.96,55.96,39870.0
2023-07-10 13:00:00,55.95,55.99,55.93,55.98,35407.0,55.95,55.99,55.93,55.98,35407.0
2023-07-10 13:10:00,56.0,56.16,55.99,56.08,49247.0,56.0,56.16,55.99,56.08,49247.0
2023-07-10 13:20:00,56.08,56.2,56.03,56.18,64163.0,56.08,56.2,56.03,56.18,64163.0
2023-07-10 13:30:00,56.18,56.31,56.18,56.29,69716.0,56.18,56.31,56.18,56.29,69716.0
2023-07-10 13:40:00,56.29,56.33,56.23,56.25,36691.0,56.29,56.33,56.23,56.25,36691.0
2023-07-10 13:50:00,56.25,56.31,56.23,56.3,25751.0,56.25,56.31,56.23,56.3,25751.0
2023-07-10 14:00:00,56.3,56.3,56.23,56.27,47885.0,56.3,56.3,56.23,56.27,47885.0
2023-07-10 14:10:00,56.27,56.35,56.25,56.34,42627.0,56.27,56.35,56.25,56.34,42627.0
2023-07-10 14:20:00,56.34,56.42,56.34,56.4,51560.0,56.34,56.42,56.34,56.4,51560.0
2023-07-10 14:30:00,56.4,56.47,56.36,56.45,69947.0,56.4,56.47,56.36,56.45,69947.0
2023-07-10 14:40:00,56.45,56.48,56.33,56.36,55324.0,56.45,56.48,56.33,56.36,55324.0
2023-07-10 14:50:00,56.36,56.38,56.28,56.3,19441.0,56.36,56.38,56.28,56.3,19441.0
2023-07-10 15:00:00,56.31,56.35,56.19,56.2,46577.0,56.31,56.35,56.19,56.2,46577.0
2023-07-10 15:10:00,56.19,56.2,56.13,56.15,46036.0,56.19,56.2,56.13,56.15,46036.0
2023-07-10 15:20:00,56.15,56.22,56.12,56.2,53559.0,56.15,56.22,56.12,56.2,53559.0
2023-07-10 15:30:00,56.19,56.33,56.18,56.3,137752.0,56.19,56.33,56.18,56.3,137752.0
2023-07-10 15:40:00,56.3,56.33,56.15,56.16,116567.0,56.3,56.33,56.15,56.16,116567.0
2023-07-10 15:50:00,56.16,56.34,56.12,56.33,418897.0,56.16,56.34,56.12,56.33,418897.0
2023-07-11 09:30:00,56.2,56.33,55.26,55.65,561806.0,56.2,56.33,55.26,55.65,561806.0
2023-07-11 09:40:00,55.66,55.84,55.37,55.75,235702.0,55.66,55.84,55.37,55.75,235702.0
2023-07-11 09:50:00,55.75,55.92,55.58,55.76,105658.0,55.75,55.92,55.58,55.76,105658.0
2023-07-11 10:00:00,55.78,56.0,55.7,55.99,116453.0,55.78,56.0,55.7,55.99,116453.0
2023-07-11 10:10:00,55.98,56.17,55.9,56.17,100496.0,55.98,56.17,55.9,56.17,100496.0
2023-07-11 10:20:00,56.18,56.21,55.99,56.01,134856.0,56.18,56.21,55.99,56.01,134856.0
2023-07-11 10:30:00,55.99,56.04,55.82,55.88,69876.0,55.99,56.04,55.82,55.88,69876.0
2023-07-11 10:40:00,55.89,55.99,55.84,55.9,62015.0,55.89,55.99,55.84,55.9,62015.0
2023-07-11 10:50:00,55.88,55.92,55.77,55.78,64280.0,55.88,55.92,55.77,55.78,64280.0
2023-07-11 11:00:00,55.79,55.91,55.73,55.75,88470.0,55.79,55.91,55.73,55.75,88470.0
2023-07-11 11:10:00,55.73,55.76,55.63,55.76,91501.0,55.73,55.76,55.63,55.76,91501.0
2023-07-11 11:20:00,55.77,55.93,55.76,55.92,40528.0,55.77,55.93,55.76,55.92,40528.0
2023-07-11 11:30:00,55.92,55.98,55.86,55.98,64792.0,55.92,55.98,55.86,55.98,64792.0
2023-07-11 11:40:00,55.98,55.98,55.85,55.9,27343.0,55.98,55.98,55.85,55.9,27343.0
2023-07-11 11:50:00,55.88,55.88,55.69,55.76,62676.0,55.88,55.88,55.69,55.76,62676.0
2023-07-11 12:00:00,55.77,55.85,55.71,55.73,42386.0,55.77,55.85,55.71,55.73,42386.0
2023-07-11 12:10:00,55.73,55.84,55.73,55.8,27492.0,55.73,55.84,55.73,55.8,27492.0
2023-07-11 12:20:00,55.8,55.84,55.71,55.77,37791.0,55.8,55.84,55.71,55.77,37791.0
2023-07-11 12:30:00,55.78,56.05,55.78,56.01,105658.0,55.78,56.05,55.78,56.01,105658.0
2023-07-11 12:40:00,56.01,56.01,55.91,55.93,20944.0,56.01,56.01,55.91,55.93,20944.0
2023-07-11 12:50:00,55.92,55.96,55.89,55.95,17489.0,55.92,55.96,55.89,55.95,17489.0
2023-07-11 13:00:00,55.94,55.99,55.87,55.87,34099.0,55.94,55.99,55.87,55.87,34099.0
2023-07-11 13:10:00,55.87,56.02,55.85,56.0,60970.0,55.87,56.02,55.85,56.0,60970.0
2023-07-11 13:20:00,55.99,56.03,55.96,55.98,18537.0,55.99,56.03,55.96,55.98,18537.0
2023-07-11 13:30:00,55.98,56.07,55.95,56.05,44920.0,55.98,56.07,55.95,56.05,44920.0
2023-07-11 13:40:00,56.05,56.09,55.97,56.01,66195.0,56.05,56.09,55.97,56.01,66195.0
2023-07-11 13:50:00,56.02,56.17,56.02,56.16,24757.0,56.02,56.17,56.02,56.16,24757.0
2023-07-11 14:00:00,56.16,56.24,56.15,56.21,87700.0,56.16,56.24,56.15,56.21,87700.0
2023-07-11 14:10:00,56.2,56.2,56.07,56.13,26156.0,56.2,56.2,56.07,56.13,26156.0
2023-07-11 14:20:00,56.12,56.19,56.09,56.19,38761.0,56.12,56.19,56.09,56.19,38761.0
2023-07-11 14:30:00,56.19,56.19,56.11,56.15,19390.0,56.19,56.19,56.11,56.15,19390.0
2023-07-11 14:40:00,56.16,56.16,56.03,56.09,49279.0,56.16,56.16,56.03,56.09,49279.0
2023-07-11 14:50:00,56.1,56.17,56.08,56.16,24629.0,56.1,56.17,56.08,56.16,24629.0
2023-07-11 15:00:00,56.16,56.18,56.1,56.13,33135.0,56.16,56.18,56.1,56.13,33135.0
2023-07-11 15:10:00,56.13,56.24,56.12,56.23,52590.0,56.13,56.24,56.12,56.23,52590.0
2023-07-11 15:20:00,56.23,56.28,56.15,56.17,52043.0,56.23,56.28,56.15,56.17,52043.0
2023-07-11 15:30:00,56.17,56.25,56.16,56.2,46109.0,56.17,56.25,56.16,56.2,46109.0
2023-07-11 15:40:00,56.18,56.36,56.17,56.34,129380.0,56.18,56.36,56.17,56.34,129380.0
2023-07-11 15:50:00,56.35,56.36,56.16,56.18,291232.0,56.35,56.36,56.16,56.18,291232.0
2023-07-12 09:30:00,56.34,56.64,56.1,56.3,323008.0,56.34,56.64,56.1,56.3,323008.0
2023-07-12 09:40:00,56.3,56.3,55.3,55.3,341743.0,56.3,56.3,55.3,55.3,341743.0
2023-07-12 09:50:00,55.31,55.65,55.0,55.64,385742.0,55.31,55.65,55.0,55.64,385742.0
2023-07-12 10:00:00,55.7,56.15,55.66,56.09,148936.0,55.7,56.15,55.66,56.09,148936.0
2023-07-12 10:10:00,56.09,56.23,55.83,56.08,143959.0,56.09,56.23,55.83,56.08,143959.0
2023-07-12 10:20:00,56.08,56.09,55.79,56.07,121612.0,56.08,56.09,55.79,56.07,121612.0
2023-07-12 10:30:00,56.06,56.2,55.98,56.09,77256.0,56.06,56.2,55.98,56.09,77256.0
2023-07-12 10:40:00,56.09,56.1,55.93,56.0,70303.0,56.09,56.1,55.93,56.0,70303.0
2023-07-12 10:50:00,56.02,56.24,55.9,56.21,174315.0,56.02,56.24,55.9,56.21,174315.0
2023-07-12 11:00:00,56.23,56.47,56.23,56.37,194972.0,56.23,56.47,56.23,56.37,194972.0
2023-07-12 11:10:00,56.35,56.39,56.24,56.25,92528.0,56.35,56.39,56.24,56.25,92528.0
2023-07-12 11:20:00,56.24,56.28,56.18,56.18,69396.0,56.24,56.28,56.18,56.18,69396.0
2023-07-12 11:30:00,56.19,56.28,55.77,55.78,125652.0,56.19,56.28,55.77,55.78,125652.0
2023-07-12 11:40:00,55.75,55.79,55.62,55.71,79297.0,55.75,55.79,55.62,55.71,79297.0
2023-07-12 11:50:00,55.72,55.83,55.62,55.68,90001.0,55.72,55.83,55.62,55.68,90001.0
2023-07-12 12:00:00,55.65,55.68,55.56,55.66,52427.0,55.65,55.68,55.56,55.66,52427.0
2023-07-12 12:10:00,55.65,55.72,55.56,55.57,67468.0,55.65,55.72,55.56,55.57,67468.0
2023-07-12 12:20:00,55.57,55.67,55.54,55.56,54662.0,55.57,55.67,55.54,55.56,54662.0
2023-07-12 12:30:00,55.57,55.63,55.48,55.53,65286.0,55.57,55.63,55.48,55.53,65286.0
2023-07-12 12:40:00,55.52,55.55,55.43,55.52,31009.0,55.52,55.55,55.43,55.52,31009.0
2023-07-12 12:50:00,55.52,55.62,55.49,55.54,39807.0,55.52,55.62,55.49,55.54,39807.0
2023-07-12 13:00:00,55.55,55.65,55.52,55.62,29525.0,55.55,55.65,55.52,55.62,29525.0
2023-07-12 13:10:00,55.61,55.7,55.56,55.62,40439.0,55.61,55.7,55.56,55.62,40439.0
2023-07-12 13:20:00,55.63,55.65,55.57,55.63,18954.0,55.63,55.65,55.57,55.63,18954.0
2023-07-12 13:30:00,55.62,55.69,55.6,55.67,24266.0,55.62,55.69,55.6,55.67,24266.0
2023-07-12 13:40:00,55.68,55.73,55.65,55.65,31972.0,55.68,55.73,55.65,55.65,31972.0
2023-07-12 13:50:00,55.65,55.68,55.56,55.59,22890.0,55.65,55.68,55.56,55.59,22890.0
2023-07-12 14:00:00,55.59,55.6,55.52,55.58,41184.0,55.59,55.6,55.52,55.58,41184.0
2023-07-12 14:10:00,55.57,55.67,55.57,55.63,28065.0,55.57,55.67,55.57,55.63,28065.0
2023-07-12 14:20:00,55.61,55.66,55.57,55.58,23944.0,55.61,55.66,55.57,55.58,23944.0
2023-07-12 14:30:00,55.57,55.59,55.45,55.47,61956.0,55.57,55.59,55.45,55.47,61956.0
2023-07-12 14:40:00,55.48,55.48,55.39,55.44,56434.0,55.48,55.48,55.39,55.44,56434.0
2023-07-12 14:50:00,55.44,55.49,55.41,55.47,74087.0,55.44,55.49,55.41,55.47,74087.0
2023-07-12 15:00:00,55.48,55.49,55.41,55.45,50857.0,55.48,55.49,55.41,55.45,50857.0
2023-07-12 15:10:00,55.44,55.55,55.42,55.54,53068.0,55.44,55.55,55.42,55.54,53068.0
2023-07-12 15:20:00,55.54,55.55,55.38,55.45,78588.0,55.54,55.55,55.38,55.45,78588.0
2023-07-12 15:30:00,55.48,55.5,55.33,55.39,90488.0,55.48,55.5,55.33,55.39,90488.0
2023-07-12 15:40:00,55.4,55.56,55.37,55.44,183894.0,55.4,55.56,55.37,55.44,183894.0
2023-07-12 15:50:00,55.43,55.45,55.31,55.41,464530.0,55.43,55.45,55.31,55.41,464530.0
2023-07-13 09:30:00,56.9,57.45,56.41,56.42,1278424.0,56.9,57.45,56.41,56.42,1278424.0
2023-07-13 09:40:00,56.43,56.63,55.75,56.05,464083.0,56.43,56.63,55.75,56.05,464083.0
2023-07-13 09:50:00,56.02,56.12,55.79,55.99,238481.0,56.02,56.12,55.79,55.99,238481.0
2023-07-13 10:00:00,55.99,56.05,55.32,55.41,315288.0,55.99,56.05,55.32,55.41,315288.0
2023-07-13 10:10:00,55.37,55.62,55.12,55.38,302693.0,55.37,55.62,55.12,55.38,302693.0
2023-07-13 10:20:00,55.38,55.72,55.17,55.61,189646.0,55.38,55.72,55.17,55.61,189646.0
2023-07-13 10:30:00,55.62,55.82,55.49,55.56,191398.0,55.62,55.82,55.49,55.56,191398.0
2023-07-13 10:40:00,55.53,56.08,55.5,56.01,189920.0,55.53,56.08,55.5,56.01,189920.0
2023-07-13 10:50:00,56.0,56.01,55.65,55.72,137664.0,56.0,56.01,55.65,55.72,137664.0
2023-07-13 11:00:00,55.74,55.76,55.46,55.58,123733.0,55.74,55.76,55.46,55.58,123733.0
2023-07-13 11:10:00,55.58,55.63,55.2,55.5,174394.0,55.58,55.63,55.2,55.5,174394.0
2023-07-13 11:20:00,55.51,55.55,55.25,55.38,109324.0,55.51,55.55,55.25,55.38,109324.0
2023-07-13 11:30:00,55.4,55.69,55.39,55.57,102764.0,55.4,55.69,55.39,55.57,102764.0
2023-07-13 11:40:00,55.57,55.63,55.45,55.53,89212.0,55.57,55.63,55.45,55.53,89212.0
2023-07-13 11:50:00,55.52,55.71,55.51,55.66,66113.0,55.52,55.71,55.51,55.66,66113.0
2023-07-13 12:00:00,55.66,55.73,55.55,55.68,73286.0,55.66,55.73,55.55,55.68,73286.0
2023-07-13 12:10:00,55.68,55.84,55.66,55.81,71952.0,55.68,55.84,55.66,55.81,71952.0
2023-07-13 12:20:00,55.8,55.86,55.73,55.75,54241.0,55.8,55.86,55.73,55.75,54241.0
2023-07-13 12:30:00,55.75,55.9,55.74,55.86,59549.0,55.75,55.9,55.74,55.86,59549.0
2023-07-13 12:40:00,55.85,55.91,55.81,55.89,36086.0,55.85,55.91,55.81,55.89,36086.0
2023-07-13 12:50:00,55.89,56.01,55.89,56.0,64441.0,55.89,56.01,55.89,56.0,64441.0
2023-07-13 13:00:00,55.99,56.08,55.85,55.86,74527.0,55.99,56.08,55.85,55.86,74527.0
2023-07-13 13:10:00,55.86,56.03,55.82,55.99,56358.0,55.86,56.03,55.82,55.99,56358.0
2023-07-13 13:20:00,55.99,56.05,55.97,55.98,53613.0,55.99,56.05,55.97,55.98,53613.0
2023-07-13 13:30:00,55.99,56.15,55.99,56.14,65475.0,55.99,56.15,55.99,56.14,65475.0
2023-07-13 13:40:00,56.14,56.14,56.01,56.07,56411.0,56.14,56.14,56.01,56.07,56411.0
2023-07-13 13:50:00,56.07,56.16,56.04,56.1,48430.0,56.07,56.16,56.04,56.1,48430.0
2023-07-13 14:00:00,56.1,56.25,56.1,56.23,64858.0,56.1,56.25,56.1,56.23,64858.0
2023-07-13 14:10:00,56.23,56.31,56.21,56.26,54100.0,56.23,56.31,56.21,56.26,54100.0
2023-07-13 14:20:00,56.25,56.26,56.02,56.02,126627.0,56.25,56.26,56.02,56.02,126627.0
2023-07-13 14:30:00,56.01,56.02,55.82,55.84,74458.0,56.01,56.02,55.82,55.84,74458.0
2023-07-13 14:40:00,55.84,55.89,55.83,55.86,46779.0,55.84,55.89,55.83,55.86,46779.0
2023-07-13 14:50:00,55.85,55.89,55.75,55.77,83570.0,55.85,55.89,55.75,55.77,83570.0
2023-07-13 15:00:00,55.78,55.78,55.31,55.39,280770.0,55.78,55.78,55.31,55.39,280770.0
2023-07-13 15:10:00,55.4,55.43,55.12,55.2,172528.0,55.4,55.43,55.12,55.2,172528.0
2023-07-13 15:20:00,55.19,55.34,55.11,55.27,122903.0,55.19,55.34,55.11,55.27,122903.0
2023-07-13 15:30:00,55.3,55.43,55.22,55.25,141327.0,55.3,55.43,55.22,55.25,141327.0
2023-07-13 15:40:00,55.25,55.34,55.17,55.22,155406.0,55.25,55.34,55.17,55.22,155406.0
2023-07-13 15:50:00,55.22,55.26,55.11,55.22,509283.0,55.22,55.26,55.11,55.22,509283.0
2023-07-14 09:30:00,55.39,55.4,54.91,54.95,257803.0,55.39,55.4,54.91,54.95,257803.0
2023-07-14 09:40:00,54.96,54.98,54.67,54.84,130114.0,54.96,54.98,54.67,54.84,130114.0
2023-07-14 09:50:00,54.81,55.02,54.67,55.0,133868.0,54.81,55.02,54.67,55.0,133868.0
2023-07-14 10:00:00,55.0,55.0,54.7,54.77,103140.0,55.0,55.0,54.7,54.77,103140.0
2023-07-14 10:10:00,54.74,54.79,54.42,54.46,165026.0,54.74,54.79,54.42,54.46,165026.0
2023-07-14 10:20:00,54.45,54.48,54.18,54.23,232051.0,54.45,54.48,54.18,54.23,232051.0
2023-07-14 10:30:00,54.22,54.28,54.02,54.21,264104.0,54.22,54.28,54.02,54.21,264104.0
2023-07-14 10:40:00,54.22,54.23,53.95,54.0,190700.0,54.22,54.23,53.95,54.0,190700.0
2023-07-14 10:50:00,54.0,54.07,53.82,53.99,161137.0,54.0,54.07,53.82,53.99,161137.0
2023-07-14 11:00:00,54.0,54.01,53.74,53.77,161839.0,54.0,54.01,53.74,53.77,161839.0
2023-07-14 11:10:00,53.76,53.81,53.56,53.74,253099.0,53.76,53.81,53.56,53.74,253099.0
2023-07-14 11:20:00,53.73,53.83,53.69,53.75,165722.0,53.73,53.83,53.69,53.75,165722.0
2023-07-14 11:30:00,53.76,53.86,53.7,53.73,120645.0,53.76,53.86,53.7,53.73,120645.0
2023-07-14 11:40:00,53.73,53.86,53.69,53.75,120318.0,53.73,53.86,53.69,53.75,120318.0
2023-07-14 11:50:00,53.74,53.79,53.66,53.74,54055.0,53.74,53.79,53.66,53.74,54055.0
2023-07-14 12:00:00,53.74,53.89,53.72,53.81,88568.0,53.74,53.89,53.72,53.81,88568.0
2023-07-14 12:10:00,53.8,53.87,53.73,53.87,75862.0,53.8,53.87,53.73,53.87,75862.0
2023-07-14 12:20:00,53.86,54.05,53.83,54.01,212459.0,53.86,54.05,53.83,54.01,212459.0
2023-07-14 12:30:00,54.01,54.06,53.85,53.87,82717.0,54.01,54.06,53.85,53.87,82717.0
2023-07-14 12:40:00,53.86,53.94,53.85,53.91,67016.0,53.86,53.94,53.85,53.91,67016.0
2023-07-14 12:50:00,53.91,53.91,53.8,53.88,123660.0,53.91,53.91,53.8,53.88,123660.0
2023-07-14 13:00:00,53.88,53.91,53.7,53.73,74904.0,53.88,53.91,53.7,53.73,74904.0
2023-07-14 13:10:00,53.73,53.81,53.7,53.73,53950.0,53.73,53.81,53.7,53.73,53950.0
2023-07-14 13:20:00,53.7,53.72,53.42,53.51,135117.0,53.7,53.72,53.42,53.51,135117.0
2023-07-14 13:30:00,53.51,53.52,53.44,53.5,87065.0,53.51,53.52,53.44,53.5,87065.0
2023-07-14 13:40:00,53.5,53.51,53.45,53.47,63545.0,53.5,53.51,53.45,53.47,63545.0
2023-07-14 13:50:00,53.46,53.5,53.41,53.48,50025.0,53.46,53.5,53.41,53.48,50025.0
2023-07-14 14:00:00,53.49,53.55,53.46,53.5,74048.0,53.49,53.55,53.46,53.5,74048.0
2023-07-14 14:10:00,53.51,53.56,53.37,53.4,90778.0,53.51,53.56,53.37,53.4,90778.0
2023-07-14 14:20:00,53.41,53.44,53.26,53.27,110168.0,53.41,53.44,53.26,53.27,110168.0
2023-07-14 14:30:00,53.28,53.34,53.25,53.29,63776.0,53.28,53.34,53.25,53.29,63776.0
2023-07-14 14:40:00,53.29,53.31,53.15,53.16,105413.0,53.29,53.31,53.15,53.16,105413.0
2023-07-14 14:50:00,53.16,53.2,53.06,53.08,183761.0,53.16,53.2,53.06,53.08,183761.0
2023-07-14 15:00:00,53.08,53.18,52.96,53.1,319587.0,53.08,53.18,52.96,53.1,319587.0
2023-07-14 15:10:00,53.1,53.32,53.05,53.29,240788.0,53.1,53.32,53.05,53.29,240788.0
2023-07-14 15:20:00,53.29,53.41,53.29,53.39,108908.0,53.29,53.41,53.29,53.39,108908.0
2023-07-14 15:30:00,53.39,53.41,53.23,53.24,150455.0,53.39,53.41,53.23,53.24,150455.0
2023-07-14 15:40:00,53.24,53.36,53.2,53.29,168884.0,53.24,53.36,53.2,53.29,168884.0
2023-07-14 15:50:00,53.29,53.4,53.24,53.34,476907.0,53.29,53.4,53.24,53.34,476907.0
2023-07-17 09:30:00,53.3,53.86,53.16,53.72,260343.0,53.3,53.86,53.16,53.72,260343.0
2023-07-17 09:40:00,53.74,54.18,53.59,54.16,164935.0,53.74,54.18,53.59,54.16,164935.0
2023-07-17 09:50:00,54.16,54.16,53.81,53.94,141752.0,54.16,54.16,53.81,53.94,141752.0
2023-07-17 10:00:00,53.96,54.0,53.66,53.73,108406.0,53.96,54.0,53.66,53.73,108406.0
2023-07-17 10:10:00,53.74,53.94,53.68,53.91,115682.0,53.74,53.94,53.68,53.91,115682.0
2023-07-17 10:20:00,53.91,53.95,53.72,53.91,77522.0,53.91,53.95,53.72,53.91,77522.0
2023-07-17 10:30:00,53.91,53.94,53.75,53.82,60353.0,53.91,53.94,53.75,53.82,60353.0
2023-07-17 10:40:00,53.81,53.96,53.75,53.91,113813.0,53.81,53.96,53.75,53.91,113813.0
2023-07-17 10:50:00,53.9,53.91,53.7,53.77,84889.0,53.9,53.91,53.7,53.77,84889.0
2023-07-17 11:00:00,53.76,53.84,53.67,53.68,46530.0,53.76,53.84,53.67,53.68,46530.0
2023-07-17 11:10:00,53.67,53.73,53.45,53.48,72413.0,53.67,53.73,53.45,53.48,72413.0
2023-07-17 11:20:00,53.47,53.59,53.43,53.52,64478.0,53.47,53.59,53.43,53.52,64478.0
2023-07-17 11:30:00,53.52,53.59,53.45,53.48,68300.0,53.52,53.59,53.45,53.48,68300.0
2023-07-17 11:40:00,53.47,53.58,53.46,53.49,38975.0,53.47,53.58,53.46,53.49,38975.0
2023-07-17 11:50:00,53.47,53.61,53.47,53.6,34703.0,53.47,53.61,53.47,53.6,34703.0
2023-07-17 12:00:00,53.59,53.7,53.55,53.66,67321.0,53.59,53.7,53.55,53.66,67321.0
2023-07-17 12:10:00,53.66,53.8,53.6,53.64,72634.0,53.66,53.8,53.6,53.64,72634.0
2023-07-17 12:20:00,53.64,53.66,53.57,53.63,42888.0,53.64,53.66,53.57,53.63,42888.0
2023-07-17 12:30:00,53.63,53.66,53.54,53.59,36030.0,53.63,53.66,53.54,53.59,36030.0
2023-07-17 12:40:00,53.59,53.64,53.56,53.58,44780.0,53.59,53.64,53.56,53.58,44780.0
2023-07-17 12:50:00,53.58,53.64,53.51,53.64,54227.0,53.58,53.64,53.51,53.64,54227.0
2023-07-17 13:00:00,53.63,53.63,53.48,53.54,40168.0,53.63,53.63,53.48,53.54,40168.0
2023-07-17 13:10:00,53.54,53.58,53.5,53.55,54902.0,53.54,53.58,53.5,53.55,54902.0
2023-07-17 13:20:00,53.55,53.65,53.51,53.6,44685.0,53.55,53.65,53.51,53.6,44685.0
2023-07-17 13:30:00,53.6,53.71,53.6,53.64,40246.0,53.6,53.71,53.6,53.64,40246.0
2023-07-17 13:40:00,53.62,53.71,53.6,53.66,43688.0,53.62,53.71,53.6,53.66,43688.0
2023-07-17 13:50:00,53.66,53.67,53.6,53.63,27694.0,53.66,53.67,53.6,53.63,27694.0
2023-07-17 14:00:00,53.63,53.66,53.58,53.62,57163.0,53.63,53.66,53.58,53.62,57163.0
2023-07-17 14:10:00,53.63,53.67,53.58,53.59,34656.0,53.63,53.67,53.58,53.59,34656.0
2023-07-17 14:20:00,53.6,53.63,53.55,53.58,20663.0,53.6,53.63,53.55,53.58,20663.0
2023-07-17 14:30:00,53.57,53.58,53.47,53.48,61342.0,53.57,53.58,53.47,53.48,61342.0
2023-07-17 14:40:00,53.49,53.6,53.48,53.6,33811.0,53.49,53.6,53.48,53.6,33811.0
2023-07-17 14:50:00,53.6,53.6,53.53,53.58,30484.0,53.6,53.6,53.53,53.58,30484.0
2023-07-17 15:00:00,53.57,53.61,53.53,53.54,37245.0,53.57,53.61,53.53,53.54,37245.0
2023-07-17 15:10:00,53.54,53.58,53.42,53.47,91115.0,53.54,53.58,53.42,53.47,91115.0
2023-07-17 15:20:00,53.48,53.52,53.41,53.41,95872.0,53.48,53.52,53.41,53.41,95872.0
2023-07-17 15:30:00,53.41,53.46,53.35,53.41,118899.0,53.41,53.46,53.35,53.41,118899.0
2023-07-17 15:40:00,53.41,53.44,53.33,53.35,138838.0,53.41,53.44,53.33,53.35,138838.0
2023-07-17 15:50:00,53.34,53.36,53.27,53.31,430739.0,53.34,53.36,53.27,53.31,430739.0
2023-07-18 09:30:00,53.17,53.74,53.12,53.66,258244.0,53.17,53.74,53.12,53.66,258244.0
2023-07-18 09:40:00,53.67,54.29,53.61,54.01,281701.0,53.67,54.29,53.61,54.01,281701.0
2023-07-18 09:50:00,54.0,54.11,53.88,54.09,207782.0,54.0,54.11,53.88,54.09,207782.0
2023-07-18 10:00:00,54.08,54.16,53.85,53.88,117850.0,54.08,54.16,53.85,53.88,117850.0
2023-07-18 10:10:00,53.87,54.07,53.83,54.05,81306.0,53.87,54.07,53.83,54.05,81306.0
2023-07-18 10:20:00,54.06,54.37,54.02,54.29,151218.0,54.06,54.37,54.02,54.29,151218.0
2023-07-18 10:30:00,54.3,54.3,53.99,54.06,77982.0,54.3,54.3,53.99,54.06,77982.0
2023-07-18 10:40:00,54.1,54.19,54.05,54.14,57476.0,54.1,54.19,54.05,54.14,57476.0
2023-07-18 10:50:00,54.13,54.15,53.93,54.05,58571.0,54.13,54.15,53.93,54.05,58571.0
2023-07-18 11:00:00,54.05,54.06,53.82,53.97,62929.0,54.05,54.06,53.82,53.97,62929.0
2023-07-18 11:10:00,53.98,54.08,53.95,53.95,48152.0,53.98,54.08,53.95,53.95,48152.0
2023-07-18 11:20:00,53.95,53.98,53.83,53.87,33710.0,53.95,53.98,53.83,53.87,33710.0
2023-07-18 11:30:00,53.86,53.88,53.76,53.83,65279.0,53.86,53.88,53.76,53.83,65279.0
2023-07-18 11:40:00,53.83,53.85,53.74,53.77,40178.0,53.83,53.85,53.74,53.77,40178.0
2023-07-18 11:50:00,53.77,53.77,53.63,53.7,46787.0,53.77,53.77,53.63,53.7,46787.0
2023-07-18 12:00:00,53.71,53.95,53.71,53.94,40146.0,53.71,53.95,53.71,53.94,40146.0
2023-07-18 12:10:00,53.94,54.07,53.86,54.0,35718.0,53.94,54.07,53.86,54.0,35718.0
2023-07-18 12:20:00,53.99,54.04,53.93,54.01,45967.0,53.99,54.04,53.93,54.01,45967.0
2023-07-18 12:30:00,54.01,54.01,53.93,53.93,28646.0,54.01,54.01,53.93,53.93,28646.0
2023-07-18 12:40:00,53.93,53.97,53.89,53.93,31000.0,53.93,53.97,53.89,53.93,31000.0
2023-07-18 12:50:00,53.94,53.96,53.82,53.84,26119.0,53.94,53.96,53.82,53.84,26119.0
2023-07-18 13:00:00,53.84,54.08,53.83,54.07,49438.0,53.84,54.08,53.83,54.07,49438.0
2023-07-18 13:10:00,54.07,54.19,54.07,54.18,65066.0,54.07,54.19,54.07,54.18,65066.0
2023-07-18 13:20:00,54.18,54.26,54.1,54.25,91610.0,54.18,54.26,54.1,54.25,91610.0
2023-07-18 13:30:00,54.25,54.33,54.13,54.13,81863.0,54.25,54.33,54.13,54.13,81863.0
2023-07-18 13:40:00,54.13,54.21,54.12,54.15,35367.0,54.13,54.21,54.12,54.15,35367.0
2023-07-18 13:50:00,54.14,54.17,54.06,54.15,48153.0,54.14,54.17,54.06,54.15,48153.0
2023-07-18 14:00:00,54.15,54.24,54.12,54.18,35752.0,54.15,54.24,54.12,54.18,35752.0
2023-07-18 14:10:00,54.18,54.25,54.11,54.23,54845.0,54.18,54.25,54.11,54.23,54845.0
2023-07-18 14:20:00,54.23,54.23,54.16,54.16,42737.0,54.23,54.23,54.16,54.16,42737.0
2023-07-18 14:30:00,54.16,54.24,54.16,54.19,34767.0,54.16,54.24,54.16,54.19,34767.0
2023-07-18 14:40:00,54.2,54.23,54.13,54.23,56854.0,54.2,54.23,54.13,54.23,56854.0
2023-07-18 14:50:00,54.23,54.3,54.22,54.29,42153.0,54.23,54.3,54.22,54.29,42153.0
2023-07-18 15:00:00,54.3,54.38,54.25,54.38,101065.0,54.3,54.38,54.25,54.38,101065.0
2023-07-18 15:10:00,54.38,54.58,54.35,54.54,153932.0,54.38,54.58,54.35,54.54,153932.0
2023-07-18 15:20:00,54.55,55.01,54.46,54.88,533689.0,54.55,55.01,54.46,54.88,533689.0
2023-07-18 15:30:00,54.88,54.88,54.6,54.6,207125.0,54.88,54.88,54.6,54.6,207125.0
2023-07-18 15:40:00,54.6,54.9,54.59,54.69,232364.0,54.6,54.9,54.59,54.69,232364.0
2023-07-18 15:50:00,54.69,54.81,54.65,54.8,377371.0,54.69,54.81,54.65,54.8,377371.0
2023-07-19 09:30:00,54.57,54.72,54.07,54.1,377867.0,54.57,54.72,54.07,54.1,377867.0
2023-07-19 09:40:00,54.1,54.39,54.08,54.35,160953.0,54.1,54.39,54.08,54.35,160953.0
2023-07-19 09:50:00,54.36,54.65,54.3,54.6,130660.0,54.36,54.65,54.3,54.6,130660.0
2023-07-19 10:00:00,54.6,54.8,54.51,54.77,163521.0,54.6,54.8,54.51,54.77,163521.0
2023-07-19 10:10:00,54.78,55.12,54.77,55.04,242942.0,54.78,55.12,54.77,55.04,242942.0
2023-07-19 10:20:00,55.05,55.11,54.93,55.03,112507.0,55.05,55.11,54.93,55.03,112507.0
2023-07-19 10:30:00,55.05,55.06,54.81,54.87,121230.0,55.05,55.06,54.81,54.87,121230.0
2023-07-19 10:40:00,54.86,54.88,54.7,54.73,133158.0,54.86,54.88,54.7,54.73,133158.0
2023-07-19 10:50:00,54.73,54.73,54.32,54.38,249522.0,54.73,54.73,54.32,54.38,249522.0
2023-07-19 11:00:00,54.38,54.38,54.24,54.28,114859.0,54.38,54.38,54.24,54.28,114859.0
2023-07-19 11:10:00,54.28,54.28,54.11,54.19,139169.0,54.28,54.28,54.11,54.19,139169.0
2023-07-19 11:20:00,54.2,54.2,54.05,54.09,155952.0,54.2,54.2,54.05,54.09,155952.0
2023-07-19 11:30:00,54.09,54.14,54.03,54.06,109410.0,54.09,54.14,54.03,54.06,109410.0
2023-07-19 11:40:00,54.08,54.34,54.06,54.12,165477.0,54.08,54.34,54.06,54.12,165477.0
2023-07-19 11:50:00,54.13,54.14,54.03,54.07,86332.0,54.13,54.14,54.03,54.07,86332.0
2023-07-19 12:00:00,54.06,54.11,54.03,54.1,73413.0,54.06,54.11,54.03,54.1,73413.0
2023-07-19 12:10:00,54.1,54.24,54.08,54.18,85111.0,54.1,54.24,54.08,54.18,85111.0
2023-07-19 12:20:00,54.15,54.22,54.1,54.15,75981.0,54.15,54.22,54.1,54.15,75981.0
2023-07-19 12:30:00,54.16,54.2,54.08,54.11,98641.0,54.16,54.2,54.08,54.11,98641.0
2023-07-19 12:40:00,54.11,54.27,54.11,54.27,59148.0,54.11,54.27,54.11,54.27,59148.0
2023-07-19 12:50:00,54.27,54.38,54.22,54.37,95850.0,54.27,54.38,54.22,54.37,95850.0
2023-07-19 13:00:00,54.36,54.37,54.19,54.21,81928.0,54.36,54.37,54.19,54.21,81928.0
2023-07-19 13:10:00,54.21,54.34,54.2,54.29,68481.0,54.21,54.34,54.2,54.29,68481.0
2023-07-19 13:20:00,54.29,54.41,54.27,54.41,47557.0,54.29,54.41,54.27,54.41,47557.0
2023-07-19 13:30:00,54.41,54.42,54.36,54.41,53958.0,54.41,54.42,54.36,54.41,53958.0
2023-07-19 13:40:00,54.42,54.49,54.4,54.45,78839.0,54.42,54.49,54.4,54.45,78839.0
2023-07-19 13:50:00,54.44,54.44,54.37,54.41,47660.0,54.44,54.44,54.37,54.41,47660.0
2023-07-19 14:00:00,54.41,54.51,54.33,54.33,94632.0,54.41,54.51,54.33,54.33,94632.0
2023-07-19 14:10:00,54.33,54.41,54.28,54.39,70909.0,54.33,54.41,54.28,54.39,70909.0
2023-07-19 14:20:00,54.38,54.4,54.31,54.35,50042.0,54.38,54.4,54.31,54.35,50042.0
2023-07-19 14:30:00,54.35,54.44,54.32,54.39,45679.0,54.35,54.44,54.32,54.39,45679.0
2023-07-19 14:40:00,54.39,54.55,54.39,54.5,76208.0,54.39,54.55,54.39,54.5,76208.0
2023-07-19 14:50:00,54.5,54.53,54.46,54.5,50686.0,54.5,54.53,54.46,54.5,50686.0
2023-07-19 15:00:00,54.51,54.67,54.5,54.65,125977.0,54.51,54.67,54.5,54.65,125977.0
2023-07-19 15:10:00,54.65,54.74,54.63,54.73,76040.0,54.65,54.74,54.63,54.73,76040.0
2023-07-19 15:20:00,54.73,54.77,54.68,54.7,155839.0,54.73,54.77,54.68,54.7,155839.0
2023-07-19 15:30:00,54.69,54.69,54.53,54.69,192523.0,54.69,54.69,54.53,54.69,192523.0
2023-07-19 15:40:00,54.69,54.84,54.66,54.71,320237.0,54.69,54.84,54.66,54.71,320237.0
2023-07-19 15:50:00,54.72,54.85,54.68,54.81,826077.0,54.72,54.85,54.68,54.81,826077.0
2023-07-20 09:30:00,55.83,56.87,54.65,55.75,2291867.0,55.83,56.87,54.65,55.75,2291867.0
2023-07-20 09:40:00,55.73,56.66,55.72,55.86,1161645.0,55.73,56.66,55.72,55.86,1161645.0
2023-07-20 09:50:00,55.83,56.93,55.51,56.87,979383.0,55.83,56.93,55.51,56.87,979383.0
2023-07-20 10:00:00,56.88,56.96,55.77,55.82,787765.0,56.88,56.96,55.77,55.82,787765.0
2023-07-20 10:10:00,55.84,55.84,55.35,55.7,660667.0,55.84,55.84,55.35,55.7,660667.0
2023-07-20 10:20:00,55.71,55.91,55.42,55.47,406639.0,55.71,55.91,55.42,55.47,406639.0
2023-07-20 10:30:00,55.47,55.52,55.15,55.27,425040.0,55.47,55.52,55.15,55.27,425040.0
2023-07-20 10:40:00,55.27,55.69,55.27,55.58,289207.0,55.27,55.69,55.27,55.58,289207.0
2023-07-20 10:50:00,55.58,56.45,55.57,56.36,575032.0,55.58,56.45,55.57,56.36,575032.0
2023-07-20 11:00:00,56.38,56.85,56.28,56.77,626922.0,56.38,56.85,56.28,56.77,626922.0
2023-07-20 11:10:00,56.76,57.25,56.69,57.1,1055337.0,56.76,57.25,56.69,57.1,1055337.0
2023-07-20 11:20:00,57.09,57.19,56.8,56.98,489346.0,57.09,57.19,56.8,56.98,489346.0
2023-07-20 11:30:00,56.96,57.11,56.83,57.09,231692.0,56.96,57.11,56.83,57.09,231692.0
2023-07-20 11:40:00,57.09,57.15,56.88,56.89,289611.0,57.09,57.15,56.88,56.89,289611.0
2023-07-20 11:50:00,56.87,57.01,56.7,56.88,290321.0,56.87,57.01,56.7,56.88,290321.0
2023-07-20 12:00:00,56.89,57.07,56.78,56.87,272526.0,56.89,57.07,56.78,56.87,272526.0
2023-07-20 12:10:00,56.85,57.01,56.74,56.88,183147.0,56.85,57.01,56.74,56.88,183147.0
2023-07-20 12:20:00,56.87,56.99,56.86,56.87,159559.0,56.87,56.99,56.86,56.87,159559.0
2023-07-20 12:30:00,56.87,57.12,56.74,56.8,276102.0,56.87,57.12,56.74,56.8,276102.0
2023-07-20 12:40:00,56.8,56.84,56.6,56.84,199590.0,56.8,56.84,56.6,56.84,199590.0
2023-07-20 12:50:00,56.83,57.25,56.82,57.17,794898.0,56.83,57.25,56.82,57.17,794898.0
2023-07-20 13:00:00,57.17,57.56,57.09,57.48,914857.0,57.17,57.56,57.09,57.48,914857.0
2023-07-20 13:10:00,57.49,57.55,57.35,57.39,455726.0,57.49,57.55,57.35,57.39,455726.0
2023-07-20 13:20:00,57.39,57.48,57.25,57.36,221283.0,57.39,57.48,57.25,57.36,221283.0
2023-07-20 13:30:00,57.36,57.45,57.21,57.28,211834.0,57.36,57.45,57.21,57.28,211834.0
2023-07-20 13:40:00,57.26,57.39,57.21,57.21,162381.0,57.26,57.39,57.21,57.21,162381.0
2023-07-20 13:50:00,57.22,57.28,57.04,57.09,150832.0,57.22,57.28,57.04,57.09,150832.0
2023-07-20 14:00:00,57.08,57.15,56.81,56.86,218513.0,57.08,57.15,56.81,56.86,218513.0
2023-07-20 14:10:00,56.85,56.98,56.8,56.88,210021.0,56.85,56.98,56.8,56.88,210021.0
2023-07-20 14:20:00,56.88,56.97,56.67,56.68,210197.0,56.88,56.97,56.67,56.68,210197.0
2023-07-20 14:30:00,56.68,56.79,56.63,56.67,233783.0,56.68,56.79,56.63,56.67,233783.0
2023-07-20 14:40:00,56.66,56.74,56.45,56.5,200390.0,56.66,56.74,56.45,56.5,200390.0
2023-07-20 14:50:00,56.5,56.5,56.26,56.28,184249.0,56.5,56.5,56.26,56.28,184249.0
2023-07-20 15:00:00,56.29,56.37,56.0,56.04,281922.0,56.29,56.37,56.0,56.04,281922.0
2023-07-20 15:10:00,56.05,56.13,56.0,56.06,241350.0,56.05,56.13,56.0,56.06,241350.0
2023-07-20 15:20:00,56.05,56.27,56.05,56.2,203592.0,56.05,56.27,56.05,56.2,203592.0
2023-07-20 15:30:00,56.2,56.39,56.1,56.38,307662.0,56.2,56.39,56.1,56.38,307662.0
2023-07-20 15:40:00,56.38,56.42,56.11,56.25,292777.0,56.38,56.42,56.11,56.25,292777.0
2023-07-20 15:50:00,56.25,56.64,56.25,56.58,734206.0,56.25,56.64,56.25,56.58,734206.0
2023-07-21 09:30:00,57.24,57.78,56.91,57.76,676558.0,57.24,57.78,56.91,57.76,676558.0
2023-07-21 09:40:00,57.76,58.18,57.33,57.41,764640.0,57.76,58.18,57.33,57.41,764640.0
2023-07-21 09:50:00,57.39,57.4,56.4,56.56,761027.0,57.39,57.4,56.4,56.56,761027.0
2023-07-21 10:00:00,56.56,56.82,56.54,56.77,284368.0,56.56,56.82,56.54,56.77,284368.0
2023-07-21 10:10:00,56.78,57.44,56.74,57.35,346575.0,56.78,57.44,56.74,57.35,346575.0
2023-07-21 10:20:00,57.35,57.55,57.25,57.51,220202.0,57.35,57.55,57.25,57.51,220202.0
2023-07-21 10:30:00,57.51,57.81,57.46,57.68,290413.0,57.51,57.81,57.46,57.68,290413.0
2023-07-21 10:40:00,57.67,57.93,57.67,57.86,288405.0,57.67,57.93,57.67,57.86,288405.0
2023-07-21 10:50:00,57.88,57.92,57.64,57.67,277297.0,57.88,57.92,57.64,57.67,277297.0
2023-07-21 11:00:00,57.68,57.75,57.41,57.7,260478.0,57.68,57.75,57.41,57.7,260478.0
2023-07-21 11:10:00,57.7,57.72,57.5,57.72,147733.0,57.7,57.72,57.5,57.72,147733.0
2023-07-21 11:20:00,57.72,57.83,57.64,57.73,192825.0,57.72,57.83,57.64,57.73,192825.0
2023-07-21 11:30:00,57.73,58.21,57.71,58.07,837564.0,57.73,58.21,57.71,58.07,837564.0
2023-07-21 11:40:00,58.07,58.23,58.05,58.22,212266.0,58.07,58.23,58.05,58.22,212266.0
2023-07-21 11:50:00,58.22,58.23,58.05,58.12,173304.0,58.22,58.23,58.05,58.12,173304.0
2023-07-21 12:00:00,58.13,58.14,57.94,57.95,143007.0,58.13,58.14,57.94,57.95,143007.0
2023-07-21 12:10:00,57.95,58.07,57.82,57.86,207750.0,57.95,58.07,57.82,57.86,207750.0
2023-07-21 12:20:00,57.86,58.05,57.84,57.84,134515.0,57.86,58.05,57.84,57.84,134515.0
2023-07-21 12:30:00,57.8,57.92,57.78,57.83,101040.0,57.8,57.92,57.78,57.83,101040.0
2023-07-21 12:40:00,57.83,57.95,57.77,57.89,104663.0,57.83,57.95,57.77,57.89,104663.0
2023-07-21 12:50:00,57.88,58.0,57.84,57.93,135996.0,57.88,58.0,57.84,57.93,135996.0
2023-07-21 13:00:00,57.93,57.93,57.76,57.8,111310.0,57.93,57.93,57.76,57.8,111310.0
2023-07-21 13:10:00,57.79,57.92,57.76,57.84,131608.0,57.79,57.92,57.76,57.84,131608.0
2023-07-21 13:20:00,57.85,57.85,57.55,57.58,113741.0,57.85,57.85,57.55,57.58,113741.0
2023-07-21 13:30:00,57.57,57.65,57.49,57.53,167871.0,57.57,57.65,57.49,57.53,167871.0
2023-07-21 13:40:00,57.53,57.77,57.51,57.6,197584.0,57.53,57.77,57.51,57.6,197584.0
2023-07-21 13:50:00,57.6,57.64,57.55,57.62,55443.0,57.6,57.64,57.55,57.62,55443.0
2023-07-21 14:00:00,57.62,57.63,57.52,57.56,85955.0,57.62,57.63,57.52,57.56,85955.0
2023-07-21 14:10:00,57.57,57.58,57.47,57.49,56563.0,57.57,57.58,57.47,57.49,56563.0
2023-07-21 14:20:00,57.48,57.52,57.17,57.2,173431.0,57.48,57.52,57.17,57.2,173431.0
2023-07-21 14:30:00,57.2,57.48,57.19,57.44,83118.0,57.2,57.48,57.19,57.44,83118.0
2023-07-21 14:40:00,57.43,57.53,57.42,57.5,47544.0,57.43,57.53,57.42,57.5,47544.0
2023-07-21 14:50:00,57.49,57.61,57.4,57.59,106056.0,57.49,57.61,57.4,57.59,106056.0
2023-07-21 15:00:00,57.6,57.66,57.52,57.53,98917.0,57.6,57.66,57.52,57.53,98917.0
2023-07-21 15:10:00,57.52,57.56,57.43,57.54,57343.0,57.52,57.56,57.43,57.54,57343.0
2023-07-21 15:20:00,57.55,57.62,57.5,57.6,78358.0,57.55,57.62,57.5,57.6,78358.0
2023-07-21 15:30:00,57.61,57.62,57.41,57.5,127527.0,57.61,57.62,57.41,57.5,127527.0
2023-07-21 15:40:00,57.47,57.59,57.45,57.59,148519.0,57.47,57.59,57.45,57.59,148519.0
2023-07-21 15:50:00,57.58,57.66,57.57,57.6,570369.0,57.58,57.66,57.57,57.6,570369.0
2023-07-24 09:30:00,57.07,57.27,56.15,56.33,621778.0,57.07,57.27,56.15,56.33,621778.0
2023-07-24 09:40:00,56.32,56.65,56.26,56.27,305131.0,56.32,56.65,56.26,56.27,305131.0
2023-07-24 09:50:00,56.25,56.25,55.69,55.79,452658.0,56.25,56.25,55.69,55.79,452658.0
2023-07-24 10:00:00,55.78,56.06,55.74,55.96,321120.0,55.78,56.06,55.74,55.96,321120.0
2023-07-24 10:10:00,55.95,56.32,55.94,56.3,198904.0,55.95,56.32,55.94,56.3,198904.0
2023-07-24 10:20:00,56.29,56.53,56.21,56.53,202525.0,56.29,56.53,56.21,56.53,202525.0
2023-07-24 10:30:00,56.54,56.56,56.35,56.54,129491.0,56.54,56.56,56.35,56.54,129491.0
2023-07-24 10:40:00,56.55,56.82,56.47,56.76,195055.0,56.55,56.82,56.47,56.76,195055.0
2023-07-24 10:50:00,56.76,56.96,56.68,56.9,142654.0,56.76,56.96,56.68,56.9,142654.0
2023-07-24 11:00:00,56.93,56.94,56.65,56.74,99141.0,56.93,56.94,56.65,56.74,99141.0
2023-07-24 11:10:00,56.75,56.76,56.61,56.64,99916.0,56.75,56.76,56.61,56.64,99916.0
2023-07-24 11:20:00,56.63,56.77,56.57,56.74,96813.0,56.63,56.77,56.57,56.74,96813.0
2023-07-24 11:30:00,56.73,56.92,56.72,56.9,93169.0,56.73,56.92,56.72,56.9,93169.0
2023-07-24 11:40:00,56.91,56.95,56.8,56.81,56385.0,56.91,56.95,56.8,56.81,56385.0
2023-07-24 11:50:00,56.81,56.94,56.8,56.92,60797.0,56.81,56.94,56.8,56.92,60797.0
2023-07-24 12:00:00,56.91,56.95,56.69,56.87,91184.0,56.91,56.95,56.69,56.87,91184.0
2023-07-24 12:10:00,56.86,56.89,56.77,56.84,87030.0,56.86,56.89,56.77,56.84,87030.0
2023-07-24 12:20:00,56.85,56.9,56.79,56.9,64318.0,56.85,56.9,56.79,56.9,64318.0
2023-07-24 12:30:00,56.89,56.91,56.73,56.74,75918.0,56.89,56.91,56.73,56.74,75918.0
2023-07-24 12:40:00,56.74,56.81,56.72,56.77,57235.0,56.74,56.81,56.72,56.77,57235.0
2023-07-24 12:50:00,56.77,56.83,56.68,56.7,64173.0,56.77,56.83,56.68,56.7,64173.0
2023-07-24 13:00:00,56.7,56.71,56.49,56.51,92887.0,56.7,56.71,56.49,56.51,92887.0
2023-07-24 13:10:00,56.51,56.59,56.42,56.46,97231.0,56.51,56.59,56.42,56.46,97231.0
2023-07-24 13:20:00,56.45,56.51,56.36,56.49,70183.0,56.45,56.51,56.36,56.49,70183.0
2023-07-24 13:30:00,56.48,56.5,56.42,56.49,48013.0,56.48,56.5,56.42,56.49,48013.0
2023-07-24 13:40:00,56.48,56.5,56.42,56.47,44725.0,56.48,56.5,56.42,56.47,44725.0
2023-07-24 13:50:00,56.47,56.48,56.31,56.4,69194.0,56.47,56.48,56.31,56.4,69194.0
2023-07-24 14:00:00,56.39,56.46,56.37,56.42,67662.0,56.39,56.46,56.37,56.42,67662.0
2023-07-24 14:10:00,56.41,56.44,56.35,56.35,108782.0,56.41,56.44,56.35,56.35,108782.0
2023-07-24 14:20:00,56.35,56.38,56.26,56.3,93150.0,56.35,56.38,56.26,56.3,93150.0
2023-07-24 14:30:00,56.29,56.31,56.09,56.1,113637.0,56.29,56.31,56.09,56.1,113637.0
2023-07-24 14:40:00,56.1,56.13,56.01,56.08,128501.0,56.1,56.13,56.01,56.08,128501.0
2023-07-24 14:50:00,56.08,56.11,56.02,56.07,92890.0,56.08,56.11,56.02,56.07,92890.0
2023-07-24 15:00:00,56.06,56.12,56.04,56.04,75532.0,56.06,56.12,56.04,56.04,75532.0
2023-07-24 15:10:00,56.04,56.11,56.0,56.07,106291.0,56.04,56.11,56.0,56.07,106291.0
2023-07-24 15:20:00,56.07,56.17,55.87,55.88,185998.0,56.07,56.17,55.87,55.88,185998.0
2023-07-24 15:30:00,55.89,55.93,55.83,55.89,180824.0,55.89,55.93,55.83,55.89,180824.0
2023-07-24 15:40:00,55.88,56.0,55.85,55.86,208956.0,55.88,56.0,55.85,55.86,208956.0
2023-07-24 15:50:00,55.87,56.07,55.82,56.07,643100.0,55.87,56.07,55.82,56.07,643100.0
2023-07-25 09:30:00,55.13,55.16,54.23,54.25,789454.0,55.13,55.16,54.23,54.25,789454.0
2023-07-25 09:40:00,54.27,54.54,53.61,53.63,1016663.0,54.27,54.54,53.61,53.63,1016663.0
2023-07-25 09:50:00,53.63,53.96,53.43,53.46,515447.0,53.63,53.96,53.43,53.46,515447.0
2023-07-25 10:00:00,53.49,53.72,53.37,53.69,633868.0,53.49,53.72,53.37,53.69,633868.0
2023-07-25 10:10:00,53.68,53.92,53.58,53.87,492591.0,53.68,53.92,53.58,53.87,492591.0
2023-07-25 10:20:00,53.87,53.96,53.66,53.88,272208.0,53.87,53.96,53.66,53.88,272208.0
2023-07-25 10:30:00,53.89,53.97,53.75,53.77,148099.0,53.89,53.97,53.75,53.77,148099.0
2023-07-25 10:40:00,53.78,54.2,53.78,54.17,246864.0,53.78,54.2,53.78,54.17,246864.0
2023-07-25 10:50:00,54.15,54.25,53.98,53.99,193093.0,54.15,54.25,53.98,53.99,193093.0
2023-07-25 11:00:00,53.98,54.01,53.68,53.89,169089.0,53.98,54.01,53.68,53.89,169089.0
2023-07-25 11:10:00,53.89,54.07,53.85,53.92,153596.0,53.89,54.07,53.85,53.92,153596.0
2023-07-25 11:20:00,53.93,54.12,53.93,54.12,86421.0,53.93,54.12,53.93,54.12,86421.0
2023-07-25 11:30:00,54.12,54.13,53.77,53.89,117184.0,54.12,54.13,53.77,53.89,117184.0
2023-07-25 11:40:00,53.9,53.92,53.57,53.59,144607.0,53.9,53.92,53.57,53.59,144607.0
2023-07-25 11:50:00,53.6,53.65,53.35,53.44,216195.0,53.6,53.65,53.35,53.44,216195.0
2023-07-25 12:00:00,53.45,53.49,53.32,53.37,214139.0,53.45,53.49,53.32,53.37,214139.0
2023-07-25 12:10:00,53.37,54.04,53.36,53.9,342000.0,53.37,54.04,53.36,53.9,342000.0
2023-07-25 12:20:00,53.9,54.03,53.84,54.01,106189.0,53.9,54.03,53.84,54.01,106189.0
2023-07-25 12:30:00,54.01,54.41,53.99,54.39,248778.0,54.01,54.41,53.99,54.39,248778.0
2023-07-25 12:40:00,54.39,54.5,54.3,54.31,202398.0,54.39,54.5,54.3,54.31,202398.0
2023-07-25 12:50:00,54.31,54.33,54.17,54.3,134526.0,54.31,54.33,54.17,54.3,134526.0
2023-07-25 13:00:00,54.3,54.35,54.16,54.27,94312.0,54.3,54.35,54.16,54.27,94312.0
2023-07-25 13:10:00,54.27,54.33,54.17,54.28,168617.0,54.27,54.33,54.17,54.28,168617.0
2023-07-25 13:20:00,54.28,54.32,54.14,54.17,78043.0,54.28,54.32,54.14,54.17,78043.0
2023-07-25 13:30:00,54.16,54.19,54.06,54.09,78164.0,54.16,54.19,54.06,54.09,78164.0
2023-07-25 13:40:00,54.08,54.24,54.08,54.13,65972.0,54.08,54.24,54.08,54.13,65972.0
2023-07-25 13:50:00,54.12,54.12,54.03,54.03,62017.0,54.12,54.12,54.03,54.03,62017.0
2023-07-25 14:00:00,54.04,54.14,54.03,54.1,87268.0,54.04,54.14,54.03,54.1,87268.0
2023-07-25 14:10:00,54.11,54.21,54.08,54.1,88519.0,54.11,54.21,54.08,54.1,88519.0
2023-07-25 14:20:00,54.12,54.26,54.11,54.25,83538.0,54.12,54.26,54.11,54.25,83538.0
2023-07-25 14:30:00,54.26,54.39,54.26,54.34,130367.0,54.26,54.39,54.26,54.34,130367.0
2023-07-25 14:40:00,54.34,54.35,54.08,54.08,93227.0,54.34,54.35,54.08,54.08,93227.0
2023-07-25 14:50:00,54.07,54.11,54.01,54.05,97323.0,54.07,54.11,54.01,54.05,97323.0
2023-07-25 15:00:00,54.05,54.15,54.05,54.14,72954.0,54.05,54.15,54.05,54.14,72954.0
2023-07-25 15:10:00,54.13,54.28,54.11,54.23,74284.0,54.13,54.28,54.11,54.23,74284.0
2023-07-25 15:20:00,54.23,54.31,54.2,54.29,101467.0,54.23,54.31,54.2,54.29,101467.0
2023-07-25 15:30:00,54.28,54.32,54.18,54.22,140578.0,54.28,54.32,54.18,54.22,140578.0
2023-07-25 15:40:00,54.21,54.24,54.09,54.11,187883.0,54.21,54.24,54.09,54.11,187883.0
2023-07-25 15:50:00,54.1,54.25,54.08,54.23,539391.0,54.1,54.25,54.08,54.23,539391.0
2023-07-26 09:30:00,54.3,54.89,54.3,54.72,277430.0,54.3,54.89,54.3,54.72,277430.0
2023-07-26 09:40:00,54.72,54.8,54.3,54.39,194947.0,54.72,54.8,54.3,54.39,194947.0
2023-07-26 09:50:00,54.38,54.52,54.11,54.11,133939.0,54.38,54.52,54.11,54.11,133939.0
2023-07-26 10:00:00,54.11,54.15,53.78,53.87,233191.0,54.11,54.15,53.78,53.87,233191.0
2023-07-26 10:10:00,53.9,53.97,53.73,53.78,138024.0,53.9,53.97,53.73,53.78,138024.0
2023-07-26 10:20:00,53.78,53.92,53.65,53.9,114808.0,53.78,53.92,53.65,53.9,114808.0
2023-07-26 10:30:00,53.89,53.94,53.73,53.76,124346.0,53.89,53.94,53.73,53.76,124346.0
2023-07-26 10:40:00,53.75,53.8,53.59,53.68,114803.0,53.75,53.8,53.59,53.68,114803.0
2023-07-26 10:50:00,53.66,53.73,53.62,53.68,96855.0,53.66,53.73,53.62,53.68,96855.0
2023-07-26 11:00:00,53.68,53.88,53.66,53.78,103505.0,53.68,53.88,53.66,53.78,103505.0
2023-07-26 11:10:00,53.76,54.02,53.75,53.89,100792.0,53.76,54.02,53.75,53.89,100792.0
2023-07-26 11:20:00,53.89,53.91,53.81,53.85,72810.0,53.89,53.91,53.81,53.85,72810.0
2023-07-26 11:30:00,53.84,53.92,53.83,53.92,52736.0,53.84,53.92,53.83,53.92,52736.0
2023-07-26 11:40:00,53.91,53.93,53.75,53.79,44438.0,53.91,53.93,53.75,53.79,44438.0
2023-07-26 11:50:00,53.82,53.9,53.79,53.84,55987.0,53.82,53.9,53.79,53.84,55987.0
2023-07-26 12:00:00,53.84,53.85,53.73,53.77,67538.0,53.84,53.85,53.73,53.77,67538.0
2023-07-26 12:10:00,53.76,53.82,53.72,53.82,37340.0,53.76,53.82,53.72,53.82,37340.0
2023-07-26 12:20:00,53.82,53.86,53.74,53.81,32947.0,53.82,53.86,53.74,53.81,32947.0
2023-07-26 12:30:00,53.82,53.85,53.76,53.79,37244.0,53.82,53.85,53.76,53.79,37244.0
2023-07-26 12:40:00,53.79,53.8,53.71,53.79,42647.0,53.79,53.8,53.71,53.79,42647.0
2023-07-26 12:50:00,53.78,53.87,53.77,53.87,35052.0,53.78,53.87,53.77,53.87,35052.0
2023-07-26 13:00:00,53.87,54.08,53.86,53.94,162964.0,53.87,54.08,53.86,53.94,162964.0
2023-07-26 13:10:00,53.94,53.99,53.91,53.97,46542.0,53.94,53.99,53.91,53.97,46542.0
2023-07-26 13:20:00,53.96,54.04,53.95,53.98,39000.0,53.96,54.04,53.95,53.98,39000.0
2023-07-26 13:30:00,53.98,54.0,53.94,53.97,38459.0,53.98,54.0,53.94,53.97,38459.0
2023-07-26 13:40:00,53.96,54.07,53.92,53.98,62239.0,53.96,54.07,53.92,53.98,62239.0
2023-07-26 13:50:00,53.98,54.03,53.93,54.0,48935.0,53.98,54.03,53.93,54.0,48935.0
2023-07-26 14:00:00,53.97,54.15,53.91,54.1,83770.0,53.97,54.15,53.91,54.1,83770.0
2023-07-26 14:10:00,54.1,54.37,54.09,54.32,181703.0,54.1,54.37,54.09,54.32,181703.0
2023-07-26 14:20:00,54.33,54.43,54.26,54.41,108030.0,54.33,54.43,54.26,54.41,108030.0
2023-07-26 14:30:00,54.41,54.66,54.35,54.66,167087.0,54.41,54.66,54.35,54.66,167087.0
2023-07-26 14:40:00,54.64,54.72,54.54,54.6,183392.0,54.64,54.72,54.54,54.6,183392.0
2023-07-26 14:50:00,54.6,54.61,54.36,54.38,95994.0,54.6,54.61,54.36,54.38,95994.0
2023-07-26 15:00:00,54.39,54.49,54.25,54.29,94369.0,54.39,54.49,54.25,54.29,94369.0
2023-07-26 15:10:00,54.29,54.44,54.27,54.44,82371.0,54.29,54.44,54.27,54.44,82371.0
2023-07-26 15:20:00,54.44,54.55,54.44,54.54,134581.0,54.44,54.55,54.44,54.54,134581.0
2023-07-26 15:30:00,54.54,54.54,54.33,54.38,104268.0,54.54,54.54,54.33,54.38,104268.0
2023-07-26 15:40:00,54.38,54.47,54.35,54.36,137061.0,54.38,54.47,54.35,54.36,137061.0
2023-07-26 15:50:00,54.34,54.58,54.33,54.57,478448.0,54.34,54.58,54.33,54.57,478448.0
2023-07-27 09:30:00,53.94,54.19,53.33,54.13,568899.0,53.94,54.19,53.33,54.13,568899.0
2023-07-27 09:40:00,54.13,54.28,53.96,54.16,215530.0,54.13,54.28,53.96,54.16,215530.0
2023-07-27 09:50:00,54.16,54.27,53.99,54.03,161613.0,54.16,54.27,53.99,54.03,161613.0
2023-07-27 10:00:00,54.03,54.06,53.74,53.78,114811.0,54.03,54.06,53.74,53.78,114811.0
2023-07-27 10:10:00,53.78,53.94,53.64,53.75,167249.0,53.78,53.94,53.64,53.75,167249.0
2023-07-27 10:20:00,53.74,53.87,53.49,53.56,196015.0,53.74,53.87,53.49,53.56,196015.0
2023-07-27 10:30:00,53.57,53.77,53.56,53.76,175090.0,53.57,53.77,53.56,53.76,175090.0
2023-07-27 10:40:00,53.75,53.88,53.62,53.76,176165.0,53.75,53.88,53.62,53.76,176165.0
2023-07-27 10:50:00,53.76,53.99,53.76,53.79,123200.0,53.76,53.99,53.76,53.79,123200.0
2023-07-27 11:00:00,53.8,53.82,53.42,53.48,111074.0,53.8,53.82,53.42,53.48,111074.0
2023-07-27 11:10:00,53.49,53.57,53.43,53.5,110172.0,53.49,53.57,53.43,53.5,110172.0
2023-07-27 11:20:00,53.5,53.62,53.48,53.55,129121.0,53.5,53.62,53.48,53.55,129121.0
2023-07-27 11:30:00,53.55,53.62,53.51,53.59,113461.0,53.55,53.62,53.51,53.59,113461.0
2023-07-27 11:40:00,53.6,53.65,53.52,53.54,56851.0,53.6,53.65,53.52,53.54,56851.0
2023-07-27 11:50:00,53.53,53.65,53.53,53.57,52611.0,53.53,53.65,53.53,53.57,52611.0
2023-07-27 12:00:00,53.57,53.71,53.53,53.71,81002.0,53.57,53.71,53.53,53.71,81002.0
2023-07-27 12:10:00,53.71,53.71,53.62,53.65,52013.0,53.71,53.71,53.62,53.65,52013.0
2023-07-27 12:20:00,53.64,53.7,53.59,53.7,61067.0,53.64,53.7,53.59,53.7,61067.0
2023-07-27 12:30:00,53.69,53.74,53.65,53.74,55981.0,53.69,53.74,53.65,53.74,55981.0
2023-07-27 12:40:00,53.73,53.76,53.68,53.74,37234.0,53.73,53.76,53.68,53.74,37234.0
2023-07-27 12:50:00,53.73,53.78,53.7,53.77,52398.0,53.73,53.78,53.7,53.77,52398.0
2023-07-27 13:00:00,53.76,53.89,53.75,53.83,68409.0,53.76,53.89,53.75,53.83,68409.0
2023-07-27 13:10:00,53.84,53.92,53.72,53.73,61148.0,53.84,53.92,53.72,53.73,61148.0
2023-07-27 13:20:00,53.72,53.72,53.56,53.58,64925.0,53.72,53.72,53.56,53.58,64925.0
2023-07-27 13:30:00,53.58,53.58,53.42,53.42,99800.0,53.58,53.58,53.42,53.42,99800.0
2023-07-27 13:40:00,53.43,53.58,53.36,53.5,133131.0,53.43,53.58,53.36,53.5,133131.0
2023-07-27 13:50:00,53.5,53.51,53.41,53.5,52434.0,53.5,53.51,53.41,53.5,52434.0
2023-07-27 14:00:00,53.5,53.5,53.36,53.39,93487.0,53.5,53.5,53.36,53.39,93487.0
2023-07-27 14:10:00,53.38,53.38,53.23,53.31,157037.0,53.38,53.38,53.23,53.31,157037.0
2023-07-27 14:20:00,53.31,53.43,53.28,53.29,84617.0,53.31,53.43,53.28,53.29,84617.0
2023-07-27 14:30:00,53.29,53.34,53.07,53.1,225889.0,53.29,53.34,53.07,53.1,225889.0
2023-07-27 14:40:00,53.1,53.22,53.06,53.18,83620.0,53.1,53.22,53.06,53.18,83620.0
2023-07-27 14:50:00,53.19,53.33,53.18,53.21,64571.0,53.19,53.33,53.18,53.21,64571.0
2023-07-27 15:00:00,53.2,53.26,53.06,53.13,113509.0,53.2,53.26,53.06,53.13,113509.0
2023-07-27 15:10:00,53.14,53.29,53.08,53.28,212204.0,53.14,53.29,53.08,53.28,212204.0
2023-07-27 15:20:00,53.27,53.31,53.18,53.2,84304.0,53.27,53.31,53.18,53.2,84304.0
2023-07-27 15:30:00,53.21,53.27,53.07,53.09,144942.0,53.21,53.27,53.07,53.09,144942.0
2023-07-27 15:40:00,53.08,53.11,52.83,52.93,577491.0,53.08,53.11,52.83,52.93,577491.0
2023-07-27 15:50:00,52.93,53.28,52.93,53.26,595070.0,52.93,53.28,52.93,53.26,595070.0
2023-07-28 09:30:00,53.72,54.43,53.72,54.37,403194.0,53.72,54.43,53.72,54.37,403194.0
2023-07-28 09:40:00,54.4,54.64,54.3,54.55,905403.0,54.4,54.64,54.3,54.55,905403.0
2023-07-28 09:50:00,54.54,54.59,54.21,54.32,197665.0,54.54,54.59,54.21,54.32,197665.0
2023-07-28 10:00:00,54.32,54.52,54.29,54.39,142578.0,54.32,54.52,54.29,54.39,142578.0
2023-07-28 10:10:00,54.36,54.69,54.32,54.67,165522.0,54.36,54.69,54.32,54.67,165522.0
2023-07-28 10:20:00,54.66,54.68,54.4,54.5,92349.0,54.66,54.68,54.4,54.5,92349.0
2023-07-28 10:30:00,54.49,54.66,54.45,54.46,98049.0,54.49,54.66,54.45,54.46,98049.0
2023-07-28 10:40:00,54.46,54.54,54.36,54.39,148505.0,54.46,54.54,54.36,54.39,148505.0
2023-07-28 10:50:00,54.39,54.39,54.07,54.2,254874.0,54.39,54.39,54.07,54.2,254874.0
2023-07-28 11:00:00,54.2,54.25,54.13,54.17,91670.0,54.2,54.25,54.13,54.17,91670.0
2023-07-28 11:10:00,54.18,54.3,54.13,54.23,35709.0,54.18,54.3,54.13,54.23,35709.0
2023-07-28 11:20:00,54.25,54.32,54.23,54.27,53851.0,54.25,54.32,54.23,54.27,53851.0
2023-07-28 11:30:00,54.28,54.3,54.2,54.24,40636.0,54.28,54.3,54.2,54.24,40636.0
2023-07-28 11:40:00,54.24,54.37,54.23,54.29,35060.0,54.24,54.37,54.23,54.29,35060.0
2023-07-28 11:50:00,54.28,54.3,54.15,54.19,49261.0,54.28,54.3,54.15,54.19,49261.0
2023-07-28 12:00:00,54.2,54.22,54.09,54.09,71811.0,54.2,54.22,54.09,54.09,71811.0
2023-07-28 12:10:00,54.09,54.19,54.08,54.11,31116.0,54.09,54.19,54.08,54.11,31116.0
2023-07-28 12:20:00,54.09,54.22,54.09,54.15,29807.0,54.09,54.22,54.09,54.15,29807.0
2023-07-28 12:30:00,54.16,54.29,54.12,54.2,82548.0,54.16,54.29,54.12,54.2,82548.0
2023-07-28 12:40:00,54.2,54.22,54.13,54.16,52967.0,54.2,54.22,54.13,54.16,52967.0
2023-07-28 12:50:00,54.16,54.26,54.14,54.23,24509.0,54.16,54.26,54.14,54.23,24509.0
2023-07-28 13:00:00,54.21,54.23,54.08,54.09,22019.0,54.21,54.23,54.08,54.09,22019.0
2023-07-28 13:10:00,54.08,54.09,53.93,53.95,85313.0,54.08,54.09,53.93,53.95,85313.0
2023-07-28 13:20:00,53.94,53.95,53.82,53.85,63366.0,53.94,53.95,53.82,53.85,63366.0
2023-07-28 13:30:00,53.84,53.88,53.79,53.84,77875.0,53.84,53.88,53.79,53.84,77875.0
2023-07-28 13:40:00,53.83,53.87,53.71,53.77,84971.0,53.83,53.87,53.71,53.77,84971.0
2023-07-28 13:50:00,53.78,53.86,53.77,53.82,42135.0,53.78,53.86,53.77,53.82,42135.0
2023-07-28 14:00:00,53.82,53.95,53.81,53.93,75246.0,53.82,53.95,53.81,53.93,75246.0
2023-07-28 14:10:00,53.93,53.96,53.89,53.91,43222.0,53.93,53.96,53.89,53.91,43222.0
2023-07-28 14:20:00,53.91,53.96,53.88,53.96,46581.0,53.91,53.96,53.88,53.96,46581.0
2023-07-28 14:30:00,53.96,53.96,53.89,53.92,43807.0,53.96,53.96,53.89,53.92,43807.0
2023-07-28 14:40:00,53.92,54.06,53.92,54.05,79025.0,53.92,54.06,53.92,54.05,79025.0
2023-07-28 14:50:00,54.05,54.1,54.02,54.06,66654.0,54.05,54.1,54.02,54.06,66654.0
2023-07-28 15:00:00,54.07,54.09,54.02,54.06,56668.0,54.07,54.09,54.02,54.06,56668.0
2023-07-28 15:10:00,54.05,54.14,54.05,54.13,62835.0,54.05,54.14,54.05,54.13,62835.0
2023-07-28 15:20:00,54.13,54.19,54.09,54.15,84940.0,54.13,54.19,54.09,54.15,84940.0
2023-07-28 15:30:00,54.14,54.15,54.08,54.11,72439.0,54.14,54.15,54.08,54.11,72439.0
2023-07-28 15:40:00,54.1,54.12,54.01,54.06,95894.0,54.1,54.12,54.01,54.06,95894.0
2023-07-28 15:50:00,54.05,54.18,54.0,54.16,343596.0,54.05,54.18,54.0,54.16,343596.0
2023-07-31 09:30:00,54.24,54.42,54.08,54.14,194888.0,54.24,54.42,54.08,54.14,194888.0
2023-07-31 09:40:00,54.15,54.37,54.12,54.35,75654.0,54.15,54.37,54.12,54.35,75654.0
2023-07-31 09:50:00,54.35,54.44,54.16,54.26,118457.0,54.35,54.44,54.16,54.26,118457.0
2023-07-31 10:00:00,54.28,54.3,54.1,54.25,70717.0,54.28,54.3,54.1,54.25,70717.0
2023-07-31 10:10:00,54.24,54.31,54.16,54.19,48500.0,54.24,54.31,54.16,54.19,48500.0
2023-07-31 10:20:00,54.18,54.22,54.05,54.14,97201.0,54.18,54.22,54.05,54.14,97201.0
2023-07-31 10:30:00,54.13,54.31,54.11,54.3,89068.0,54.13,54.31,54.11,54.3,89068.0
2023-07-31 10:40:00,54.28,54.39,54.22,54.26,57363.0,54.28,54.39,54.22,54.26,57363.0
2023-07-31 10:50:00,54.23,54.25,54.12,54.15,51814.0,54.23,54.25,54.12,54.15,51814.0
2023-07-31 11:00:00,54.15,54.19,54.11,54.12,34254.0,54.15,54.19,54.11,54.12,34254.0
2023-07-31 11:10:00,54.13,54.19,54.08,54.18,105011.0,54.13,54.19,54.08,54.18,105011.0
2023-07-31 11:20:00,54.18,54.27,54.11,54.13,46087.0,54.18,54.27,54.11,54.13,46087.0
2023-07-31 11:30:00,54.12,54.14,54.01,54.04,85065.0,54.12,54.14,54.01,54.04,85065.0
2023-07-31 11:40:00,54.02,54.14,54.02,54.12,30924.0,54.02,54.14,54.02,54.12,30924.0
2023-07-31 11:50:00,54.12,54.21,54.08,54.11,24594.0,54.12,54.21,54.08,54.11,24594.0
2023-07-31 12:00:00,54.11,54.16,54.07,54.08,40058.0,54.11,54.16,54.07,54.08,40058.0
2023-07-31 12:10:00,54.09,54.15,54.08,54.13,26832.0,54.09,54.15,54.08,54.13,26832.0
2023-07-31 12:20:00,54.11,54.21,54.11,54.14,131254.0,54.11,54.21,54.11,54.14,131254.0
2023-07-31 12:30:00,54.14,54.22,54.13,54.2,29257.0,54.14,54.22,54.13,54.2,29257.0
2023-07-31 12:40:00,54.2,54.23,54.15,54.22,34237.0,54.2,54.23,54.15,54.22,34237.0
2023-07-31 12:50:00,54.22,54.26,54.12,54.15,34158.0,54.22,54.26,54.12,54.15,34158.0
2023-07-31 13:00:00,54.15,54.18,54.06,54.17,39814.0,54.15,54.18,54.06,54.17,39814.0
2023-07-31 13:10:00,54.17,54.18,54.01,54.04,62546.0,54.17,54.18,54.01,54.04,62546.0
2023-07-31 13:20:00,54.04,54.06,53.98,53.99,36518.0,54.04,54.06,53.98,53.99,36518.0
2023-07-31 13:30:00,53.99,54.1,53.99,54.09,31431.0,53.99,54.1,53.99,54.09,31431.0
2023-07-31 13:40:00,54.09,54.11,54.04,54.07,27157.0,54.09,54.11,54.04,54.07,27157.0
2023-07-31 13:50:00,54.08,54.11,54.05,54.11,15832.0,54.08,54.11,54.05,54.11,15832.0
2023-07-31 14:00:00,54.12,54.15,54.07,54.07,26090.0,54.12,54.15,54.07,54.07,26090.0
2023-07-31 14:10:00,54.07,54.08,54.04,54.05,17128.0,54.07,54.08,54.04,54.05,17128.0
2023-07-31 14:20:00,54.04,54.07,54.02,54.06,21595.0,54.04,54.07,54.02,54.06,21595.0
2023-07-31 14:30:00,54.06,54.13,54.04,54.1,22976.0,54.06,54.13,54.04,54.1,22976.0
2023-07-31 14:40:00,54.1,54.11,54.05,54.08,23451.0,54.1,54.11,54.05,54.08,23451.0
2023-07-31 14:50:00,54.09,54.17,54.08,54.15,46176.0,54.09,54.17,54.08,54.15,46176.0
2023-07-31 15:00:00,54.16,54.21,54.15,54.16,48406.0,54.16,54.21,54.15,54.16,48406.0
2023-07-31 15:10:00,54.15,54.24,54.15,54.2,57274.0,54.15,54.24,54.15,54.2,57274.0
2023-07-31 15:20:00,54.21,54.29,54.19,54.25,61905.0,54.21,54.29,54.19,54.25,61905.0
2023-07-31 15:30:00,54.25,54.29,54.11,54.13,85526.0,54.25,54.29,54.11,54.13,85526.0
2023-07-31 15:40:00,54.14,54.17,54.0,54.05,78136.0,54.14,54.17,54.0,54.05,78136.0
2023-07-31 15:50:00,54.05,54.31,54.03,54.31,399920.0,54.05,54.31,54.03,54.31,399920.0
2023-08-01 09:30:00,53.55,53.62,53.24,53.38,249258.0,53.55,53.62,53.24,53.38,249258.0
2023-08-01 09:40:00,53.36,53.47,53.19,53.41,178189.0,53.36,53.47,53.19,53.41,178189.0
2023-08-01 09:50:00,53.4,53.45,53.1,53.3,117395.0,53.4,53.45,53.1,53.3,117395.0
2023-08-01 10:00:00,53.27,53.28,52.97,53.08,151455.0,53.27,53.28,52.97,53.08,151455.0
2023-08-01 10:10:00,53.08,53.09,52.65,52.71,224374.0,53.08,53.09,52.65,52.71,224374.0
2023-08-01 10:20:00,52.71,52.74,52.36,52.4,300954.0,52.71,52.74,52.36,52.4,300954.0
2023-08-01 10:30:00,52.39,52.51,52.31,52.41,187784.0,52.39,52.51,52.31,52.41,187784.0
2023-08-01 10:40:00,52.4,52.49,52.26,52.45,156484.0,52.4,52.49,52.26,52.45,156484.0
2023-08-01 10:50:00,52.44,52.48,52.33,52.4,104471.0,52.44,52.48,52.33,52.4,104471.0
2023-08-01 11:00:00,52.4,52.54,52.38,52.53,122812.0,52.4,52.54,52.38,52.53,122812.0
2023-08-01 11:10:00,52.54,52.54,52.35,52.51,124676.0,52.54,52.54,52.35,52.51,124676.0
2023-08-01 11:20:00,52.5,52.8,52.5,52.71,126230.0,52.5,52.8,52.5,52.71,126230.0
2023-08-01 11:30:00,52.73,52.81,52.7,52.75,141409.0,52.73,52.81,52.7,52.75,141409.0
2023-08-01 11:40:00,52.76,52.9,52.7,52.87,79230.0,52.76,52.9,52.7,52.87,79230.0
2023-08-01 11:50:00,52.88,52.93,52.65,52.66,81692.0,52.88,52.93,52.65,52.66,81692.0
2023-08-01 12:00:00,52.65,52.79,52.59,52.75,58087.0,52.65,52.79,52.59,52.75,58087.0
2023-08-01 12:10:00,52.76,52.8,52.7,52.78,26332.0,52.76,52.8,52.7,52.78,26332.0
2023-08-01 12:20:00,52.77,52.79,52.71,52.73,26437.0,52.77,52.79,52.71,52.73,26437.0
2023-08-01 12:30:00,52.73,52.83,52.68,52.8,41297.0,52.73,52.83,52.68,52.8,41297.0
2023-08-01 12:40:00,52.81,52.92,52.8,52.91,52414.0,52.81,52.92,52.8,52.91,52414.0
2023-08-01 12:50:00,52.91,52.94,52.87,52.92,96229.0,52.91,52.94,52.87,52.92,96229.0
2023-08-01 13:00:00,52.93,53.06,52.93,53.03,60327.0,52.93,53.06,52.93,53.03,60327.0
2023-08-01 13:10:00,53.02,53.08,52.98,53.03,45544.0,53.02,53.08,52.98,53.03,45544.0
2023-08-01 13:20:00,53.04,53.16,53.04,53.14,53189.0,53.04,53.16,53.04,53.14,53189.0
2023-08-01 13:30:00,53.14,53.16,53.07,53.09,26322.0,53.14,53.16,53.07,53.09,26322.0
2023-08-01 13:40:00,53.1,53.18,53.09,53.1,20616.0,53.1,53.18,53.09,53.1,20616.0
2023-08-01 13:50:00,53.09,53.13,53.06,53.08,33179.0,53.09,53.13,53.06,53.08,33179.0
2023-08-01 14:00:00,53.1,53.23,53.08,53.18,46836.0,53.1,53.23,53.08,53.18,46836.0
2023-08-01 14:10:00,53.17,53.2,53.12,53.14,38953.0,53.17,53.2,53.12,53.14,38953.0
2023-08-01 14:20:00,53.13,53.14,52.98,53.0,41108.0,53.13,53.14,52.98,53.0,41108.0
2023-08-01 14:30:00,53.0,53.09,53.0,53.08,33571.0,53.0,53.09,53.0,53.08,33571.0
2023-08-01 14:40:00,53.09,53.1,53.04,53.07,26773.0,53.09,53.1,53.04,53.07,26773.0
2023-08-01 14:50:00,53.07,53.11,53.06,53.1,29953.0,53.07,53.11,53.06,53.1,29953.0
2023-08-01 15:00:00,53.1,53.19,53.1,53.13,38943.0,53.1,53.19,53.1,53.13,38943.0
2023-08-01 15:10:00,53.13,53.19,53.12,53.16,40462.0,53.13,53.19,53.12,53.16,40462.0
2023-08-01 15:20:00,53.17,53.21,53.15,53.15,72420.0,53.17,53.21,53.15,53.15,72420.0
2023-08-01 15:30:00,53.16,53.33,53.15,53.22,143911.0,53.16,53.33,53.15,53.22,143911.0
2023-08-01 15:40:00,53.23,53.27,53.17,53.26,175243.0,53.23,53.27,53.17,53.26,175243.0
2023-08-01 15:50:00,53.25,53.33,53.21,53.26,361686.0,53.25,53.33,53.21,53.26,361686.0
2023-08-02 09:30:00,52.5,52.86,52.39,52.86,250037.0,52.5,52.86,52.39,52.86,250037.0
2023-08-02 09:40:00,52.84,52.85,52.56,52.75,146228.0,52.84,52.85,52.56,52.75,146228.0
2023-08-02 09:50:00,52.72,52.73,52.51,52.54,59733.0,52.72,52.73,52.51,52.54,59733.0
2023-08-02 10:00:00,52.53,52.7,52.34,52.61,148180.0,52.53,52.7,52.34,52.61,148180.0
2023-08-02 10:10:00,52.61,52.68,52.36,52.47,52813.0,52.61,52.68,52.36,52.47,52813.0
2023-08-02 10:20:00,52.47,52.77,52.47,52.58,114940.0,52.47,52.77,52.47,52.58,114940.0
2023-08-02 10:30:00,52.59,52.71,52.43,52.43,134411.0,52.59,52.71,52.43,52.43,134411.0
2023-08-02 10:40:00,52.44,52.49,52.31,52.46,87724.0,52.44,52.49,52.31,52.46,87724.0
2023-08-02 10:50:00,52.46,52.56,52.41,52.52,72873.0,52.46,52.56,52.41,52.52,72873.0
2023-08-02 11:00:00,52.53,52.57,52.38,52.47,41519.0,52.53,52.57,52.38,52.47,41519.0
2023-08-02 11:10:00,52.48,52.53,52.31,52.33,40800.0,52.48,52.53,52.31,52.33,40800.0
2023-08-02 11:20:00,52.35,52.44,52.32,52.38,45596.0,52.35,52.44,52.32,52.38,45596.0
2023-08-02 11:30:00,52.37,52.43,52.32,52.35,122024.0,52.37,52.43,52.32,52.35,122024.0
2023-08-02 11:40:00,52.35,52.39,52.21,52.25,58809.0,52.35,52.39,52.21,52.25,58809.0
2023-08-02 11:50:00,52.24,52.33,52.21,52.29,52581.0,52.24,52.33,52.21,52.29,52581.0
2023-08-02 12:00:00,52.29,52.37,52.21,52.36,48899.0,52.29,52.37,52.21,52.36,48899.0
2023-08-02 12:10:00,52.36,52.5,52.34,52.47,61433.0,52.36,52.5,52.34,52.47,61433.0
2023-08-02 12:20:00,52.47,52.5,52.38,52.43,47688.0,52.47,52.5,52.38,52.43,47688.0
2023-08-02 12:30:00,52.44,52.62,52.43,52.59,67000.0,52.44,52.62,52.43,52.59,67000.0
2023-08-02 12:40:00,52.59,52.6,52.47,52.54,24599.0,52.59,52.6,52.47,52.54,24599.0
2023-08-02 12:50:00,52.52,52.52,52.39,52.46,27757.0,52.52,52.52,52.39,52.46,27757.0
2023-08-02 13:00:00,52.45,52.55,52.43,52.54,54690.0,52.45,52.55,52.43,52.54,54690.0
2023-08-02 13:10:00,52.55,52.67,52.52,52.59,67843.0,52.55,52.67,52.52,52.59,67843.0
2023-08-02 13:20:00,52.58,52.62,52.5,52.6,61672.0,52.58,52.62,52.5,52.6,61672.0
2023-08-02 13:30:00,52.59,52.73,52.57,52.67,36219.0,52.59,52.73,52.57,52.67,36219.0
2023-08-02 13:40:00,52.68,52.72,52.64,52.65,24397.0,52.68,52.72,52.64,52.65,24397.0
2023-08-02 13:50:00,52.66,52.76,52.66,52.71,32647.0,52.66,52.76,52.66,52.71,32647.0
2023-08-02 14:00:00,52.69,52.74,52.67,52.7,31258.0,52.69,52.74,52.67,52.7,31258.0
2023-08-02 14:10:00,52.69,52.77,52.63,52.76,30992.0,52.69,52.77,52.63,52.76,30992.0
2023-08-02 14:20:00,52.75,52.82,52.71,52.8,35419.0,52.75,52.82,52.71,52.8,35419.0
2023-08-02 14:30:00,52.79,52.86,52.77,52.79,69831.0,52.79,52.86,52.77,52.79,69831.0
2023-08-02 14:40:00,52.82,52.85,52.76,52.83,41915.0,52.82,52.85,52.76,52.83,41915.0
2023-08-02 14:50:00,52.83,52.85,52.78,52.82,36363.0,52.83,52.85,52.78,52.82,36363.0
2023-08-02 15:00:00,52.82,52.88,52.79,52.85,64808.0,52.82,52.88,52.79,52.85,64808.0
2023-08-02 15:10:00,52.85,52.89,52.82,52.87,66850.0,52.85,52.89,52.82,52.87,66850.0
2023-08-02 15:20:00,52.87,52.94,52.67,52.7,102806.0,52.87,52.94,52.67,52.7,102806.0
2023-08-02 15:30:00,52.71,52.76,52.69,52.72,84502.0,52.71,52.76,52.69,52.72,84502.0
2023-08-02 15:40:00,52.71,52.8,52.67,52.73,145617.0,52.71,52.8,52.67,52.73,145617.0
2023-08-02 15:50:00,52.73,52.76,52.64,52.66,310197.0,52.73,52.76,52.64,52.66,310197.0
2023-08-03 09:30:00,52.05,52.32,51.8,52.17,265339.0,52.05,52.32,51.8,52.17,265339.0
2023-08-03 09:40:00,52.22,52.41,52.1,52.21,141482.0,52.22,52.41,52.1,52.21,141482.0
2023-08-03 09:50:00,52.19,52.37,52.08,52.18,132878.0,52.19,52.37,52.08,52.18,132878.0
2023-08-03 10:00:00,52.12,52.41,52.1,52.24,124103.0,52.12,52.41,52.1,52.24,124103.0
2023-08-03 10:10:00,52.25,52.49,52.13,52.23,136482.0,52.25,52.49,52.13,52.23,136482.0
2023-08-03 10:20:00,52.22,52.26,51.88,51.9,137356.0,52.22,52.26,51.88,51.9,137356.0
2023-08-03 10:30:00,51.89,51.91,51.68,51.81,220521.0,51.89,51.91,51.68,51.81,220521.0
2023-08-03 10:40:00,51.8,51.87,51.74,51.79,93615.0,51.8,51.87,51.74,51.79,93615.0
2023-08-03 10:50:00,51.79,51.86,51.71,51.75,98591.0,51.79,51.86,51.71,51.75,98591.0
2023-08-03 11:00:00,51.73,51.77,51.65,51.72,81484.0,51.73,51.77,51.65,51.72,81484.0
2023-08-03 11:10:00,51.71,51.86,51.65,51.85,96946.0,51.71,51.86,51.65,51.85,96946.0
2023-08-03 11:20:00,51.86,52.03,51.86,51.91,109434.0,51.86,52.03,51.86,51.91,109434.0
2023-08-03 11:30:00,51.91,51.96,51.69,51.7,149804.0,51.91,51.96,51.69,51.7,149804.0
2023-08-03 11:40:00,51.7,51.81,51.65,51.73,90830.0,51.7,51.81,51.65,51.73,90830.0
2023-08-03 11:50:00,51.73,51.9,51.72,51.87,62816.0,51.73,51.9,51.72,51.87,62816.0
2023-08-03 12:00:00,51.88,51.98,51.85,51.88,67541.0,51.88,51.98,51.85,51.88,67541.0
2023-08-03 12:10:00,51.89,51.95,51.84,51.94,49112.0,51.89,51.95,51.84,51.94,49112.0
2023-08-03 12:20:00,51.94,51.96,51.82,51.85,74549.0,51.94,51.96,51.82,51.85,74549.0
2023-08-03 12:30:00,51.85,51.91,51.82,51.86,41740.0,51.85,51.91,51.82,51.86,41740.0
2023-08-03 12:40:00,51.87,51.88,51.84,51.85,43885.0,51.87,51.88,51.84,51.85,43885.0
2023-08-03 12:50:00,51.85,51.89,51.77,51.89,106887.0,51.85,51.89,51.77,51.89,106887.0
2023-08-03 13:00:00,51.89,51.89,51.7,51.71,114107.0,51.89,51.89,51.7,51.71,114107.0
2023-08-03 13:10:00,51.72,51.77,51.7,51.75,64073.0,51.72,51.77,51.7,51.75,64073.0
2023-08-03 13:20:00,51.76,51.82,51.68,51.71,103291.0,51.76,51.82,51.68,51.71,103291.0
2023-08-03 13:30:00,51.71,51.72,51.56,51.67,134551.0,51.71,51.72,51.56,51.67,134551.0
2023-08-03 13:40:00,51.67,51.67,51.6,51.65,77878.0,51.67,51.67,51.6,51.65,77878.0
2023-08-03 13:50:00,51.65,51.74,51.63,51.7,86016.0,51.65,51.74,51.63,51.7,86016.0
2023-08-03 14:00:00,51.68,51.75,51.67,51.72,74140.0,51.68,51.75,51.67,51.72,74140.0
2023-08-03 14:10:00,51.71,51.72,51.64,51.67,46610.0,51.71,51.72,51.64,51.67,46610.0
2023-08-03 14:20:00,51.68,51.75,51.66,51.73,59528.0,51.68,51.75,51.66,51.73,59528.0
2023-08-03 14:30:00,51.72,51.78,51.69,51.77,49800.0,51.72,51.78,51.69,51.77,49800.0
2023-08-03 14:40:00,51.76,51.87,51.76,51.78,77332.0,51.76,51.87,51.76,51.78,77332.0
2023-08-03 14:50:00,51.79,51.85,51.72,51.82,87811.0,51.79,51.85,51.72,51.82,87811.0
2023-08-03 15:00:00,51.83,51.89,51.79,51.88,77350.0,51.83,51.89,51.79,51.88,77350.0
2023-08-03 15:10:00,51.87,51.93,51.79,51.93,78519.0,51.87,51.93,51.79,51.93,78519.0
2023-08-03 15:20:00,51.92,52.03,51.9,52.01,120585.0,51.92,52.03,51.9,52.01,120585.0
2023-08-03 15:30:00,52.01,52.09,52.01,52.07,149798.0,52.01,52.09,52.01,52.07,149798.0
2023-08-03 15:40:00,52.08,52.16,52.06,52.11,186101.0,52.08,52.16,52.06,52.11,186101.0
2023-08-03 15:50:00,52.11,52.24,52.09,52.15,556350.0,52.11,52.24,52.09,52.15,556350.0
2023-08-04 09:30:00,52.45,52.57,51.82,51.91,285235.0,52.45,52.57,51.82,51.91,285235.0
2023-08-04 09:40:00,51.9,52.39,51.88,52.12,326308.0,51.9,52.39,51.88,52.12,326308.0
2023-08-04 09:50:00,52.12,52.14,51.84,51.86,108478.0,52.12,52.14,51.84,51.86,108478.0
2023-08-04 10:00:00,51.86,52.12,51.83,52.05,98202.0,51.86,52.12,51.83,52.05,98202.0
2023-08-04 10:10:00,52.06,52.13,51.94,52.12,135521.0,52.06,52.13,51.94,52.12,135521.0
2023-08-04 10:20:00,52.12,52.35,52.06,52.3,76992.0,52.12,52.35,52.06,52.3,76992.0
2023-08-04 10:30:00,52.32,52.44,52.25,52.44,78460.0,52.32,52.44,52.25,52.44,78460.0
2023-08-04 10:40:00,52.44,52.59,52.42,52.56,97321.0,52.44,52.59,52.42,52.56,97321.0
2023-08-04 10:50:00,52.54,52.55,52.42,52.54,43930.0,52.54,52.55,52.42,52.54,43930.0
2023-08-04 11:00:00,52.55,52.56,52.3,52.32,36899.0,52.55,52.56,52.3,52.32,36899.0
2023-08-04 11:10:00,52.3,52.39,52.3,52.33,47648.0,52.3,52.39,52.3,52.33,47648.0
2023-08-04 11:20:00,52.33,52.5,52.31,52.47,48809.0,52.33,52.5,52.31,52.47,48809.0
2023-08-04 11:30:00,52.48,52.51,52.29,52.36,62972.0,52.48,52.51,52.29,52.36,62972.0
2023-08-04 11:40:00,52.35,52.46,52.35,52.39,31959.0,52.35,52.46,52.35,52.39,31959.0
2023-08-04 11:50:00,52.4,52.41,52.36,52.39,27661.0,52.4,52.41,52.36,52.39,27661.0
2023-08-04 12:00:00,52.4,52.45,52.33,52.35,21980.0,52.4,52.45,52.33,52.35,21980.0
2023-08-04 12:10:00,52.35,52.51,52.35,52.46,61514.0,52.35,52.51,52.35,52.46,61514.0
2023-08-04 12:20:00,52.46,52.5,52.38,52.47,20506.0,52.46,52.5,52.38,52.47,20506.0
2023-08-04 12:30:00,52.47,52.5,52.39,52.45,19970.0,52.47,52.5,52.39,52.45,19970.0
2023-08-04 12:40:00,52.47,52.52,52.43,52.48,23588.0,52.47,52.52,52.43,52.48,23588.0
2023-08-04 12:50:00,52.47,52.5,52.43,52.48,27848.0,52.47,52.5,52.43,52.48,27848.0
2023-08-04 13:00:00,52.49,52.57,52.4,52.55,86716.0,52.49,52.57,52.4,52.55,86716.0
2023-08-04 13:10:00,52.55,52.56,52.39,52.44,82363.0,52.55,52.56,52.39,52.44,82363.0
2023-08-04 13:20:00,52.44,52.5,52.39,52.41,37483.0,52.44,52.5,52.39,52.41,37483.0
2023-08-04 13:30:00,52.4,52.48,52.39,52.46,27053.0,52.4,52.48,52.39,52.46,27053.0
2023-08-04 13:40:00,52.46,52.48,52.38,52.46,39022.0,52.46,52.48,52.38,52.46,39022.0
2023-08-04 13:50:00,52.46,52.46,52.34,52.36,45468.0,52.46,52.46,52.34,52.36,45468.0
2023-08-04 14:00:00,52.36,52.36,52.15,52.21,85961.0,52.36,52.36,52.15,52.21,85961.0
2023-08-04 14:10:00,52.21,52.25,52.15,52.21,29483.0,52.21,52.25,52.15,52.21,29483.0
2023-08-04 14:20:00,52.2,52.27,52.09,52.19,47238.0,52.2,52.27,52.09,52.19,47238.0
2023-08-04 14:30:00,52.19,52.29,52.16,52.26,55519.0,52.19,52.29,52.16,52.26,55519.0
2023-08-04 14:40:00,52.27,52.32,52.23,52.27,49983.0,52.27,52.32,52.23,52.27,49983.0
2023-08-04 14:50:00,52.26,52.31,52.1,52.15,67255.0,52.26,52.31,52.1,52.15,67255.0
2023-08-04 15:00:00,52.14,52.21,52.04,52.08,35030.0,52.14,52.21,52.04,52.08,35030.0
2023-08-04 15:10:00,52.09,52.23,52.09,52.2,70845.0,52.09,52.23,52.09,52.2,70845.0
2023-08-04 15:20:00,52.2,52.27,52.14,52.27,69522.0,52.2,52.27,52.14,52.27,69522.0
2023-08-04 15:30:00,52.27,52.32,52.2,52.21,94285.0,52.27,52.32,52.2,52.21,94285.0
2023-08-04 15:40:00,52.21,52.28,52.16,52.18,86602.0,52.21,52.28,52.16,52.18,86602.0
2023-08-04 15:50:00,52.18,52.4,52.17,52.38,425839.0,52.18,52.4,52.17,52.38,425839.0
2023-08-07 09:30:00,52.98,53.8,52.9,53.33,384952.0,52.98,53.8,52.9,53.33,384952.0
2023-08-07 09:40:00,53.32,53.41,52.99,53.26,225944.0,53.32,53.41,52.99,53.26,225944.0
2023-08-07 09:50:00,53.26,53.3,52.98,53.12,117465.0,53.26,53.3,52.98,53.12,117465.0
2023-08-07 10:00:00,53.14,53.15,52.89,52.94,96340.0,53.14,53.15,52.89,52.94,96340.0
2023-08-07 10:10:00,52.95,53.05,52.81,52.91,113029.0,52.95,53.05,52.81,52.91,113029.0
2023-08-07 10:20:00,52.9,53.03,52.82,52.97,63860.0,52.9,53.03,52.82,52.97,63860.0
2023-08-07 10:30:00,52.97,52.97,52.83,52.91,55501.0,52.97,52.97,52.83,52.91,55501.0
2023-08-07 10:40:00,52.9,52.95,52.83,52.94,32814.0,52.9,52.95,52.83,52.94,32814.0
2023-08-07 10:50:00,52.94,52.94,52.72,52.84,51098.0,52.94,52.94,52.72,52.84,51098.0
2023-08-07 11:00:00,52.84,52.87,52.71,52.77,42447.0,52.84,52.87,52.71,52.77,42447.0
2023-08-07 11:10:00,52.78,52.84,52.57,52.59,52282.0,52.78,52.84,52.57,52.59,52282.0
2023-08-07 11:20:00,52.57,52.67,52.49,52.5,63301.0,52.57,52.67,52.49,52.5,63301.0
2023-08-07 11:30:00,52.49,52.58,52.46,52.53,39295.0,52.49,52.58,52.46,52.53,39295.0
2023-08-07 11:40:00,52.52,52.58,52.48,52.55,28238.0,52.52,52.58,52.48,52.55,28238.0
2023-08-07 11:50:00,52.56,52.62,52.53,52.62,33601.0,52.56,52.62,52.53,52.62,33601.0
2023-08-07 12:00:00,52.62,52.66,52.49,52.53,36774.0,52.62,52.66,52.49,52.53,36774.0
2023-08-07 12:10:00,52.53,52.53,52.44,52.5,35290.0,52.53,52.53,52.44,52.5,35290.0
2023-08-07 12:20:00,52.52,52.75,52.43,52.69,349469.0,52.52,52.75,52.43,52.69,349469.0
2023-08-07 12:30:00,52.69,52.86,52.62,52.85,206354.0,52.69,52.86,52.62,52.85,206354.0
2023-08-07 12:40:00,52.84,52.9,52.74,52.89,94239.0,52.84,52.9,52.74,52.89,94239.0
2023-08-07 12:50:00,52.89,52.97,52.88,52.92,126202.0,52.89,52.97,52.88,52.92,126202.0
2023-08-07 13:00:00,52.93,52.94,52.84,52.88,59013.0,52.93,52.94,52.84,52.88,59013.0
2023-08-07 13:10:00,52.88,53.03,52.87,53.01,73932.0,52.88,53.03,52.87,53.01,73932.0
2023-08-07 13:20:00,53.0,53.07,52.97,53.05,50428.0,53.0,53.07,52.97,53.05,50428.0
2023-08-07 13:30:00,53.07,53.11,53.01,53.08,49373.0,53.07,53.11,53.01,53.08,49373.0
2023-08-07 13:40:00,53.06,53.14,53.06,53.12,76325.0,53.06,53.14,53.06,53.12,76325.0
2023-08-07 13:50:00,53.13,53.25,53.1,53.19,83378.0,53.13,53.25,53.1,53.19,83378.0
2023-08-07 14:00:00,53.2,53.29,53.2,53.24,29244.0,53.2,53.29,53.2,53.24,29244.0
2023-08-07 14:10:00,53.24,53.28,53.18,53.26,59544.0,53.24,53.28,53.18,53.26,59544.0
2023-08-07 14:20:00,53.27,53.29,53.17,53.28,97335.0,53.27,53.29,53.17,53.28,97335.0
2023-08-07 14:30:00,53.29,53.37,53.27,53.34,93493.0,53.29,53.37,53.27,53.34,93493.0
2023-08-07 14:40:00,53.35,53.43,53.33,53.41,125125.0,53.35,53.43,53.33,53.41,125125.0
2023-08-07 14:50:00,53.42,53.51,53.42,53.46,125458.0,53.42,53.51,53.42,53.46,125458.0
2023-08-07 15:00:00,53.47,53.52,53.43,53.45,102361.0,53.47,53.52,53.43,53.45,102361.0
2023-08-07 15:10:00,53.45,53.49,53.4,53.4,81885.0,53.45,53.49,53.4,53.4,81885.0
2023-08-07 15:20:00,53.39,53.44,53.36,53.38,59235.0,53.39,53.44,53.36,53.38,59235.0
2023-08-07 15:30:00,53.38,53.54,53.38,53.52,141559.0,53.38,53.54,53.38,53.52,141559.0
2023-08-07 15:40:00,53.52,53.68,53.52,53.64,293488.0,53.52,53.68,53.52,53.64,293488.0
2023-08-07 15:50:00,53.64,53.78,53.61,53.68,453959.0,53.64,53.78,53.61,53.68,453959.0
2023-08-08 09:30:00,53.02,53.42,52.95,53.25,199057.0,53.02,53.42,52.95,53.25,199057.0
2023-08-08 09:40:00,53.26,53.37,53.18,53.28,90832.0,53.26,53.37,53.18,53.28,90832.0
2023-08-08 09:50:00,53.3,53.55,53.26,53.44,88189.0,53.3,53.55,53.26,53.44,88189.0
2023-08-08 10:00:00,53.44,53.48,53.32,53.45,85681.0,53.44,53.48,53.32,53.45,85681.0
2023-08-08 10:10:00,53.45,53.45,53.22,53.3,81341.0,53.45,53.45,53.22,53.3,81341.0
2023-08-08 10:20:00,53.31,53.57,53.26,53.57,131609.0,53.31,53.57,53.26,53.57,131609.0
2023-08-08 10:30:00,53.55,53.59,53.39,53.55,93729.0,53.55,53.59,53.39,53.55,93729.0
2023-08-08 10:40:00,53.55,53.88,53.5,53.86,121112.0,53.55,53.88,53.5,53.86,121112.0
2023-08-08 10:50:00,53.88,54.11,53.87,54.1,213287.0,53.88,54.11,53.87,54.1,213287.0
2023-08-08 11:00:00,54.09,54.29,54.06,54.27,248793.0,54.09,54.29,54.06,54.27,248793.0
2023-08-08 11:10:00,54.27,54.4,54.12,54.21,146498.0,54.27,54.4,54.12,54.21,146498.0
2023-08-08 11:20:00,54.21,54.29,54.19,54.23,64760.0,54.21,54.29,54.19,54.23,64760.0
2023-08-08 11:30:00,54.23,54.24,53.84,53.91,101809.0,54.23,54.24,53.84,53.91,101809.0
2023-08-08 11:40:00,53.92,54.14,53.91,54.1,73001.0,53.92,54.14,53.91,54.1,73001.0
2023-08-08 11:50:00,54.05,54.07,53.95,54.02,37133.0,54.05,54.07,53.95,54.02,37133.0
2023-08-08 12:00:00,54.0,54.03,53.8,53.83,40610.0,54.0,54.03,53.8,53.83,40610.0
2023-08-08 12:10:00,53.82,53.83,53.64,53.76,156756.0,53.82,53.83,53.64,53.76,156756.0
2023-08-08 12:20:00,53.77,53.82,53.67,53.75,84138.0,53.77,53.82,53.67,53.75,84138.0
2023-08-08 12:30:00,53.76,53.84,53.71,53.82,34878.0,53.76,53.84,53.71,53.82,34878.0
2023-08-08 12:40:00,53.83,53.83,53.73,53.79,29449.0,53.83,53.83,53.73,53.79,29449.0
2023-08-08 12:50:00,53.8,53.92,53.76,53.89,55437.0,53.8,53.92,53.76,53.89,55437.0
2023-08-08 13:00:00,53.9,53.98,53.89,53.96,40495.0,53.9,53.98,53.89,53.96,40495.0
2023-08-08 13:10:00,53.97,54.05,53.94,54.0,53677.0,53.97,54.05,53.94,54.0,53677.0
2023-08-08 13:20:00,54.01,54.01,53.91,54.0,29512.0,54.01,54.01,53.91,54.0,29512.0
2023-08-08 13:30:00,54.0,54.06,53.91,53.95,64464.0,54.0,54.06,53.91,53.95,64464.0
2023-08-08 13:40:00,53.95,54.05,53.95,54.03,48314.0,53.95,54.05,53.95,54.03,48314.0
2023-08-08 13:50:00,54.02,54.15,54.01,54.15,47085.0,54.02,54.15,54.01,54.15,47085.0
2023-08-08 14:00:00,54.16,54.29,54.15,54.26,61121.0,54.16,54.29,54.15,54.26,61121.0
2023-08-08 14:10:00,54.27,54.37,54.22,54.34,84390.0,54.27,54.37,54.22,54.34,84390.0
2023-08-08 14:20:00,54.34,54.43,54.29,54.39,87526.0,54.34,54.43,54.29,54.39,87526.0
2023-08-08 14:30:00,54.39,54.45,54.29,54.31,65863.0,54.39,54.45,54.29,54.31,65863.0
2023-08-08 14:40:00,54.34,54.42,54.32,54.39,57631.0,54.34,54.42,54.32,54.39,57631.0
2023-08-08 14:50:00,54.4,54.56,54.39,54.49,152554.0,54.4,54.56,54.39,54.49,152554.0
2023-08-08 15:00:00,54.49,54.5,54.41,54.47,85173.0,54.49,54.5,54.41,54.47,85173.0
2023-08-08 15:10:00,54.47,54.5,54.41,54.5,113872.0,54.47,54.5,54.41,54.5,113872.0
2023-08-08 15:20:00,54.5,54.74,54.49,54.7,159677.0,54.5,54.74,54.49,54.7,159677.0
2023-08-08 15:30:00,54.7,54.83,54.66,54.8,210999.0,54.7,54.83,54.66,54.8,210999.0
2023-08-08 15:40:00,54.79,54.85,54.72,54.76,177198.0,54.79,54.85,54.72,54.76,177198.0
2023-08-08 15:50:00,54.77,54.91,54.74,54.86,617926.0,54.77,54.91,54.74,54.86,617926.0
2023-08-09 09:30:00,54.77,54.91,54.45,54.53,184158.0,54.77,54.91,54.45,54.53,184158.0
2023-08-09 09:40:00,54.51,54.75,54.37,54.66,119130.0,54.51,54.75,54.37,54.66,119130.0
2023-08-09 09:50:00,54.64,54.64,54.33,54.49,122945.0,54.64,54.64,54.33,54.49,122945.0
2023-08-09 10:00:00,54.48,54.7,54.35,54.38,123214.0,54.48,54.7,54.35,54.38,123214.0
2023-08-09 10:10:00,54.36,54.44,54.17,54.25,210209.0,54.36,54.44,54.17,54.25,210209.0
2023-08-09 10:20:00,54.27,54.28,54.12,54.2,92303.0,54.27,54.28,54.12,54.2,92303.0
2023-08-09 10:30:00,54.2,54.41,54.15,54.41,70402.0,54.2,54.41,54.15,54.41,70402.0
2023-08-09 10:40:00,54.42,54.45,54.24,54.24,41358.0,54.42,54.45,54.24,54.24,41358.0
2023-08-09 10:50:00,54.24,54.28,54.01,54.02,168674.0,54.24,54.28,54.01,54.02,168674.0
2023-08-09 11:00:00,54.03,54.07,53.85,53.9,155854.0,54.03,54.07,53.85,53.9,155854.0
2023-08-09 11:10:00,53.89,53.96,53.61,53.67,121286.0,53.89,53.96,53.61,53.67,121286.0
2023-08-09 11:20:00,53.67,53.68,53.35,53.37,126930.0,53.67,53.68,53.35,53.37,126930.0
2023-08-09 11:30:00,53.37,53.37,53.11,53.12,209758.0,53.37,53.37,53.11,53.12,209758.0
2023-08-09 11:40:00,53.12,53.15,52.94,53.03,285936.0,53.12,53.15,52.94,53.03,285936.0
2023-08-09 11:50:00,53.03,53.17,53.02,53.1,95811.0,53.03,53.17,53.02,53.1,95811.0
2023-08-09 12:00:00,53.11,53.31,53.09,53.2,106805.0,53.11,53.31,53.09,53.2,106805.0
2023-08-09 12:10:00,53.17,53.22,53.07,53.17,106810.0,53.17,53.22,53.07,53.17,106810.0
2023-08-09 12:20:00,53.18,53.31,53.13,53.24,46232.0,53.18,53.31,53.13,53.24,46232.0
2023-08-09 12:30:00,53.19,53.33,53.18,53.3,36203.0,53.19,53.33,53.18,53.3,36203.0
2023-08-09 12:40:00,53.3,53.39,53.28,53.38,80310.0,53.3,53.39,53.28,53.38,80310.0
2023-08-09 12:50:00,53.38,53.4,53.3,53.3,56142.0,53.38,53.4,53.3,53.3,56142.0
2023-08-09 13:00:00,53.3,53.5,53.26,53.5,56213.0,53.3,53.5,53.26,53.5,56213.0
2023-08-09 13:10:00,53.5,53.52,53.44,53.51,47424.0,53.5,53.52,53.44,53.51,47424.0
2023-08-09 13:20:00,53.52,53.58,53.49,53.55,31411.0,53.52,53.58,53.49,53.55,31411.0
2023-08-09 13:30:00,53.57,53.62,53.55,53.61,31114.0,53.57,53.62,53.55,53.61,31114.0
2023-08-09 13:40:00,53.61,53.64,53.56,53.58,28869.0,53.61,53.64,53.56,53.58,28869.0
2023-08-09 13:50:00,53.58,53.68,53.55,53.59,50340.0,53.58,53.68,53.55,53.59,50340.0
2023-08-09 14:00:00,53.58,53.62,53.51,53.61,25533.0,53.58,53.62,53.51,53.61,25533.0
2023-08-09 14:10:00,53.62,53.64,53.51,53.61,45883.0,53.62,53.64,53.51,53.61,45883.0
2023-08-09 14:20:00,53.61,53.65,53.55,53.61,29080.0,53.61,53.65,53.55,53.61,29080.0
2023-08-09 14:30:00,53.62,53.69,53.61,53.66,39235.0,53.62,53.69,53.61,53.66,39235.0
2023-08-09 14:40:00,53.67,53.69,53.6,53.67,39499.0,53.67,53.69,53.6,53.67,39499.0
2023-08-09 14:50:00,53.67,53.68,53.56,53.59,66675.0,53.67,53.68,53.56,53.59,66675.0
2023-08-09 15:00:00,53.58,53.6,53.46,53.48,81287.0,53.58,53.6,53.46,53.48,81287.0
2023-08-09 15:10:00,53.47,53.55,53.44,53.47,92518.0,53.47,53.55,53.44,53.47,92518.0
2023-08-09 15:20:00,53.46,53.54,53.42,53.43,55213.0,53.46,53.54,53.42,53.43,55213.0
2023-08-09 15:30:00,53.43,53.52,53.29,53.3,130532.0,53.43,53.52,53.29,53.3,130532.0
2023-08-09 15:40:00,53.31,53.35,53.17,53.21,119041.0,53.31,53.35,53.17,53.21,119041.0
2023-08-09 15:50:00,53.2,53.23,53.1,53.14,384084.0,53.2,53.23,53.1,53.14,384084.0
2023-08-10 09:30:00,53.47,53.78,53.25,53.32,207021.0,53.47,53.78,53.25,53.32,207021.0
2023-08-10 09:40:00,53.32,53.65,53.11,53.52,166484.0,53.32,53.65,53.11,53.52,166484.0
2023-08-10 09:50:00,53.49,53.53,53.35,53.49,145606.0,53.49,53.53,53.35,53.49,145606.0
2023-08-10 10:00:00,53.5,53.74,53.49,53.57,174623.0,53.5,53.74,53.49,53.57,174623.0
2023-08-10 10:10:00,53.58,53.68,53.48,53.57,63323.0,53.58,53.68,53.48,53.57,63323.0
2023-08-10 10:20:00,53.57,53.62,53.33,53.33,70072.0,53.57,53.62,53.33,53.33,70072.0
2023-08-10 10:30:00,53.33,53.42,53.01,53.03,142249.0,53.33,53.42,53.01,53.03,142249.0
2023-08-10 10:40:00,53.02,53.15,52.88,52.95,325404.0,53.02,53.15,52.88,52.95,325404.0
2023-08-10 10:50:00,52.96,53.31,52.9,53.19,141837.0,52.96,53.31,52.9,53.19,141837.0
2023-08-10 11:00:00,53.2,53.29,53.03,53.18,105234.0,53.2,53.29,53.03,53.18,105234.0
2023-08-10 11:10:00,53.17,53.22,53.09,53.13,40217.0,53.17,53.22,53.09,53.13,40217.0
2023-08-10 11:20:00,53.13,53.17,53.05,53.09,23454.0,53.13,53.17,53.05,53.09,23454.0
2023-08-10 11:30:00,53.1,53.16,53.03,53.16,24301.0,53.1,53.16,53.03,53.16,24301.0
2023-08-10 11:40:00,53.16,53.19,52.99,53.08,108815.0,53.16,53.19,52.99,53.08,108815.0
2023-08-10 11:50:00,53.06,53.1,52.99,53.08,81599.0,53.06,53.1,52.99,53.08,81599.0
2023-08-10 12:00:00,53.06,53.15,53.01,53.06,21309.0,53.06,53.15,53.01,53.06,21309.0
2023-08-10 12:10:00,53.05,53.07,52.99,53.0,48109.0,53.05,53.07,52.99,53.0,48109.0
2023-08-10 12:20:00,53.0,53.03,52.84,52.89,91877.0,53.0,53.03,52.84,52.89,91877.0
2023-08-10 12:30:00,52.88,52.89,52.76,52.84,84868.0,52.88,52.89,52.76,52.84,84868.0
2023-08-10 12:40:00,52.86,52.91,52.79,52.86,51957.0,52.86,52.91,52.79,52.86,51957.0
2023-08-10 12:50:00,52.85,52.86,52.53,52.58,175927.0,52.85,52.86,52.53,52.58,175927.0
2023-08-10 13:00:00,52.58,52.69,52.49,52.68,116905.0,52.58,52.69,52.49,52.68,116905.0
2023-08-10 13:10:00,52.67,52.71,52.55,52.7,53157.0,52.67,52.71,52.55,52.7,53157.0
2023-08-10 13:20:00,52.71,52.73,52.61,52.73,20080.0,52.71,52.73,52.61,52.73,20080.0
2023-08-10 13:30:00,52.73,52.8,52.62,52.77,41319.0,52.73,52.8,52.62,52.77,41319.0
2023-08-10 13:40:00,52.77,52.81,52.64,52.74,29727.0,52.77,52.81,52.64,52.74,29727.0
2023-08-10 13:50:00,52.73,52.79,52.56,52.63,32634.0,52.73,52.79,52.56,52.63,32634.0
2023-08-10 14:00:00,52.65,52.86,52.63,52.84,31355.0,52.65,52.86,52.63,52.84,31355.0
2023-08-10 14:10:00,52.86,53.01,52.84,52.97,45011.0,52.86,53.01,52.84,52.97,45011.0
2023-08-10 14:20:00,52.98,53.0,52.93,52.96,45913.0,52.98,53.0,52.93,52.96,45913.0
2023-08-10 14:30:00,52.96,53.01,52.87,52.96,31538.0,52.96,53.01,52.87,52.96,31538.0
2023-08-10 14:40:00,52.98,53.0,52.88,52.93,47381.0,52.98,53.0,52.88,52.93,47381.0
2023-08-10 14:50:00,52.94,53.09,52.93,53.09,75101.0,52.94,53.09,52.93,53.09,75101.0
2023-08-10 15:00:00,53.08,53.12,52.92,53.12,60687.0,53.08,53.12,52.92,53.12,60687.0
2023-08-10 15:10:00,53.12,53.15,53.08,53.12,38309.0,53.12,53.15,53.08,53.12,38309.0
2023-08-10 15:20:00,53.12,53.14,52.93,52.95,50684.0,53.12,53.14,52.93,52.95,50684.0
2023-08-10 15:30:00,52.95,52.97,52.86,52.94,73793.0,52.95,52.97,52.86,52.94,73793.0
2023-08-10 15:40:00,52.93,53.0,52.85,52.93,86129.0,52.93,53.0,52.85,52.93,86129.0
2023-08-10 15:50:00,52.93,53.02,52.91,52.97,286099.0,52.93,53.02,52.91,52.97,286099.0
2023-08-11 09:30:00,52.59,52.69,52.41,52.44,132939.0,52.59,52.69,52.41,52.44,132939.0
2023-08-11 09:40:00,52.46,52.49,51.95,51.95,230157.0,52.46,52.49,51.95,51.95,230157.0
2023-08-11 09:50:00,51.94,52.02,51.82,51.88,210177.0,51.94,52.02,51.82,51.88,210177.0
2023-08-11 10:00:00,51.88,52.49,51.88,52.46,267113.0,51.88,52.49,51.88,52.46,267113.0
2023-08-11 10:10:00,52.45,52.52,52.33,52.41,75551.0,52.45,52.52,52.33,52.41,75551.0
2023-08-11 10:20:00,52.43,52.62,52.41,52.43,91269.0,52.43,52.62,52.41,52.43,91269.0
2023-08-11 10:30:00,52.43,52.58,52.4,52.52,54493.0,52.43,52.58,52.4,52.52,54493.0
2023-08-11 10:40:00,52.59,52.62,52.33,52.36,53659.0,52.59,52.62,52.33,52.36,53659.0
2023-08-11 10:50:00,52.37,52.43,52.31,52.39,43092.0,52.37,52.43,52.31,52.39,43092.0
2023-08-11 11:00:00,52.39,52.55,52.39,52.47,52429.0,52.39,52.55,52.39,52.47,52429.0
2023-08-11 11:10:00,52.47,52.47,52.3,52.34,67410.0,52.47,52.47,52.3,52.34,67410.0
2023-08-11 11:20:00,52.34,52.37,52.19,52.3,56002.0,52.34,52.37,52.19,52.3,56002.0
2023-08-11 11:30:00,52.3,52.3,52.11,52.11,49581.0,52.3,52.3,52.11,52.11,49581.0
2023-08-11 11:40:00,52.11,52.25,52.09,52.13,30361.0,52.11,52.25,52.09,52.13,30361.0
2023-08-11 11:50:00,52.13,52.28,52.12,52.27,53066.0,52.13,52.28,52.12,52.27,53066.0
2023-08-11 12:00:00,52.26,52.39,52.22,52.38,42412.0,52.26,52.39,52.22,52.38,42412.0
2023-08-11 12:10:00,52.37,52.45,52.32,52.39,33552.0,52.37,52.45,52.32,52.39,33552.0
2023-08-11 12:20:00,52.39,52.4,52.24,52.33,31329.0,52.39,52.4,52.24,52.33,31329.0
2023-08-11 12:30:00,52.34,52.36,52.23,52.27,20901.0,52.34,52.36,52.23,52.27,20901.0
2023-08-11 12:40:00,52.26,52.32,52.18,52.19,20389.0,52.26,52.32,52.18,52.19,20389.0
2023-08-11 12:50:00,52.19,52.27,52.16,52.22,31435.0,52.19,52.27,52.16,52.22,31435.0
2023-08-11 13:00:00,52.23,52.39,52.22,52.28,242945.0,52.23,52.39,52.22,52.28,242945.0
2023-08-11 13:10:00,52.27,52.44,52.21,52.4,51069.0,52.27,52.44,52.21,52.4,51069.0
2023-08-11 13:20:00,52.4,52.51,52.38,52.48,46538.0,52.4,52.51,52.38,52.48,46538.0
2023-08-11 13:30:00,52.48,52.49,52.43,52.49,27175.0,52.48,52.49,52.43,52.49,27175.0
2023-08-11 13:40:00,52.5,52.52,52.41,52.46,24240.0,52.5,52.52,52.41,52.46,24240.0
2023-08-11 13:50:00,52.45,52.45,52.36,52.43,47123.0,52.45,52.45,52.36,52.43,47123.0
2023-08-11 14:00:00,52.44,52.48,52.4,52.46,28488.0,52.44,52.48,52.4,52.46,28488.0
2023-08-11 14:10:00,52.46,52.5,52.43,52.48,36022.0,52.46,52.5,52.43,52.48,36022.0
2023-08-11 14:20:00,52.48,52.5,52.41,52.45,24735.0,52.48,52.5,52.41,52.45,24735.0
2023-08-11 14:30:00,52.44,52.47,52.35,52.41,41565.0,52.44,52.47,52.35,52.41,41565.0
2023-08-11 14:40:00,52.41,52.43,52.33,52.34,33224.0,52.41,52.43,52.33,52.34,33224.0
2023-08-11 14:50:00,52.33,52.38,52.31,52.35,32512.0,52.33,52.38,52.31,52.35,32512.0
2023-08-11 15:00:00,52.35,52.38,52.29,52.31,35423.0,52.35,52.38,52.29,52.31,35423.0
2023-08-11 15:10:00,52.3,52.32,52.26,52.32,55240.0,52.3,52.32,52.26,52.32,55240.0
2023-08-11 15:20:00,52.32,52.37,52.26,52.35,69051.0,52.32,52.37,52.26,52.35,69051.0
2023-08-11 15:30:00,52.35,52.4,52.27,52.3,64455.0,52.35,52.4,52.27,52.3,64455.0
2023-08-11 15:40:00,52.3,52.31,52.22,52.3,75103.0,52.3,52.31,52.22,52.3,75103.0
2023-08-11 15:50:00,52.29,52.31,52.21,52.26,264281.0,52.29,52.31,52.21,52.26,264281.0
2023-08-14 09:30:00,52.09,52.12,51.72,51.83,134055.0,52.09,52.12,51.72,51.83,134055.0
2023-08-14 09:40:00,51.82,51.99,51.72,51.83,102445.0,51.82,51.99,51.72,51.83,102445.0
2023-08-14 09:50:00,51.85,52.04,51.79,51.94,49137.0,51.85,52.04,51.79,51.94,49137.0
2023-08-14 10:00:00,51.93,52.13,51.85,52.12,89462.0,51.93,52.13,51.85,52.12,89462.0
2023-08-14 10:10:00,52.11,52.22,52.04,52.09,72811.0,52.11,52.22,52.04,52.09,72811.0
2023-08-14 10:20:00,52.1,52.14,52.05,52.1,108448.0,52.1,52.14,52.05,52.1,108448.0
2023-08-14 10:30:00,52.11,52.15,51.86,51.91,132112.0,52.11,52.15,51.86,51.91,132112.0
2023-08-14 10:40:00,51.91,51.94,51.73,51.75,82784.0,51.91,51.94,51.73,51.75,82784.0
2023-08-14 10:50:00,51.76,51.93,51.72,51.92,65658.0,51.76,51.93,51.72,51.92,65658.0
2023-08-14 11:00:00,51.92,51.92,51.77,51.79,41234.0,51.92,51.92,51.77,51.79,41234.0
2023-08-14 11:10:00,51.79,51.89,51.76,51.89,49160.0,51.79,51.89,51.76,51.89,49160.0
2023-08-14 11:20:00,51.89,52.09,51.87,52.09,35246.0,51.89,52.09,51.87,52.09,35246.0
2023-08-14 11:30:00,52.1,52.24,52.09,52.18,39772.0,52.1,52.24,52.09,52.18,39772.0
2023-08-14 11:40:00,52.19,52.37,52.19,52.36,59898.0,52.19,52.37,52.19,52.36,59898.0
2023-08-14 11:50:00,52.35,52.46,52.34,52.37,67329.0,52.35,52.46,52.34,52.37,67329.0
2023-08-14 12:00:00,52.37,52.54,52.35,52.35,65586.0,52.37,52.54,52.35,52.35,65586.0
2023-08-14 12:10:00,52.35,52.49,52.32,52.48,105727.0,52.35,52.49,52.32,52.48,105727.0
2023-08-14 12:20:00,52.49,52.52,52.22,52.35,39451.0,52.49,52.52,52.22,52.35,39451.0
2023-08-14 12:30:00,52.35,52.35,52.22,52.31,23959.0,52.35,52.35,52.22,52.31,23959.0
2023-08-14 12:40:00,52.3,52.46,52.29,52.41,49633.0,52.3,52.46,52.29,52.41,49633.0
2023-08-14 12:50:00,52.41,52.51,52.4,52.43,82222.0,52.41,52.51,52.4,52.43,82222.0
2023-08-14 13:00:00,52.42,52.45,52.36,52.39,29900.0,52.42,52.45,52.36,52.39,29900.0
2023-08-14 13:10:00,52.38,52.43,52.36,52.36,18300.0,52.38,52.43,52.36,52.36,18300.0
2023-08-14 13:20:00,52.36,52.42,52.24,52.28,22564.0,52.36,52.42,52.24,52.28,22564.0
2023-08-14 13:30:00,52.28,52.32,52.23,52.32,34084.0,52.28,52.32,52.23,52.32,34084.0
2023-08-14 13:40:00,52.32,52.39,52.3,52.36,18497.0,52.32,52.39,52.3,52.36,18497.0
2023-08-14 13:50:00,52.36,52.4,52.34,52.38,18982.0,52.36,52.4,52.34,52.38,18982.0
2023-08-14 14:00:00,52.38,52.41,52.33,52.33,20390.0,52.38,52.41,52.33,52.33,20390.0
2023-08-14 14:10:00,52.32,52.41,52.31,52.4,21254.0,52.32,52.41,52.31,52.4,21254.0
2023-08-14 14:20:00,52.4,52.41,52.29,52.38,37064.0,52.4,52.41,52.29,52.38,37064.0
2023-08-14 14:30:00,52.38,52.38,52.21,52.22,38223.0,52.38,52.38,52.21,52.22,38223.0
2023-08-14 14:40:00,52.22,52.28,52.19,52.2,40439.0,52.22,52.28,52.19,52.2,40439.0
2023-08-14 14:50:00,52.19,52.2,52.12,52.16,31853.0,52.19,52.2,52.12,52.16,31853.0
2023-08-14 15:00:00,52.16,52.19,52.06,52.08,35555.0,52.16,52.19,52.06,52.08,35555.0
2023-08-14 15:10:00,52.08,52.14,52.06,52.14,39304.0,52.08,52.14,52.06,52.14,39304.0
2023-08-14 15:20:00,52.15,52.17,52.08,52.13,29851.0,52.15,52.17,52.08,52.13,29851.0
2023-08-14 15:30:00,52.12,52.18,52.1,52.16,51939.0,52.12,52.18,52.1,52.16,51939.0
2023-08-14 15:40:00,52.16,52.21,52.13,52.19,83190.0,52.16,52.21,52.13,52.19,83190.0
2023-08-14 15:50:00,52.19,52.34,52.19,52.31,188872.0,52.19,52.34,52.19,52.31,188872.0
2023-08-15 09:30:00,51.8,51.93,51.63,51.69,164744.0,51.8,51.93,51.63,51.69,164744.0
2023-08-15 09:40:00,51.73,51.73,51.22,51.23,250586.0,51.73,51.73,51.22,51.23,250586.0
2023-08-15 09:50:00,51.23,51.55,51.22,51.55,115041.0,51.23,51.55,51.22,51.55,115041.0
2023-08-15 10:00:00,51.53,51.78,51.53,51.64,130051.0,51.53,51.78,51.53,51.64,130051.0
2023-08-15 10:10:00,51.64,51.71,51.51,51.54,76534.0,51.64,51.71,51.51,51.54,76534.0
2023-08-15 10:20:00,51.53,51.75,51.5,51.65,53595.0,51.53,51.75,51.5,51.65,53595.0
2023-08-15 10:30:00,51.64,51.69,51.47,51.52,67407.0,51.64,51.69,51.47,51.52,67407.0
2023-08-15 10:40:00,51.5,51.53,51.39,51.44,75567.0,51.5,51.53,51.39,51.44,75567.0
2023-08-15 10:50:00,51.44,51.65,51.4,51.57,117970.0,51.44,51.65,51.4,51.57,117970.0
2023-08-15 11:00:00,51.57,51.79,51.57,51.69,61727.0,51.57,51.79,51.57,51.69,61727.0
2023-08-15 11:10:00,51.69,51.74,51.61,51.64,37148.0,51.69,51.74,51.61,51.64,37148.0
2023-08-15 11:20:00,51.63,51.7,51.53,51.66,49630.0,51.63,51.7,51.53,51.66,49630.0
2023-08-15 11:30:00,51.67,51.74,51.61,51.68,54922.0,51.67,51.74,51.61,51.68,54922.0
2023-08-15 11:40:00,51.69,51.84,51.68,51.79,68953.0,51.69,51.84,51.68,51.79,68953.0
2023-08-15 11:50:00,51.8,51.8,51.63,51.65,58364.0,51.8,51.8,51.63,51.65,58364.0
2023-08-15 12:00:00,51.65,51.72,51.62,51.69,54757.0,51.65,51.72,51.62,51.69,54757.0
2023-08-15 12:10:00,51.71,51.72,51.55,51.58,49144.0,51.71,51.72,51.55,51.58,49144.0
2023-08-15 12:20:00,51.54,51.62,51.52,51.59,24704.0,51.54,51.62,51.52,51.59,24704.0
2023-08-15 12:30:00,51.6,51.69,51.58,51.64,63202.0,51.6,51.69,51.58,51.64,63202.0
2023-08-15 12:40:00,51.63,51.64,51.57,51.59,40314.0,51.63,51.64,51.57,51.59,40314.0
2023-08-15 12:50:00,51.59,51.64,51.5,51.52,49050.0,51.59,51.64,51.5,51.52,49050.0
2023-08-15 13:00:00,51.51,51.56,51.46,51.55,39823.0,51.51,51.56,51.46,51.55,39823.0
2023-08-15 13:10:00,51.55,51.58,51.52,51.55,51124.0,51.55,51.58,51.52,51.55,51124.0
2023-08-15 13:20:00,51.54,51.62,51.53,51.57,42000.0,51.54,51.62,51.53,51.57,42000.0
2023-08-15 13:30:00,51.57,51.61,51.54,51.55,36523.0,51.57,51.61,51.54,51.55,36523.0
2023-08-15 13:40:00,51.55,51.63,51.55,51.61,34554.0,51.55,51.63,51.55,51.61,34554.0
2023-08-15 13:50:00,51.61,51.64,51.53,51.61,51516.0,51.61,51.64,51.53,51.61,51516.0
2023-08-15 14:00:00,51.61,51.63,51.54,51.57,30647.0,51.61,51.63,51.54,51.57,30647.0
2023-08-15 14:10:00,51.57,51.63,51.56,51.59,35132.0,51.57,51.63,51.56,51.59,35132.0
2023-08-15 14:20:00,51.58,51.63,51.55,51.6,41068.0,51.58,51.63,51.55,51.6,41068.0
2023-08-15 14:30:00,51.6,51.63,51.56,51.6,72083.0,51.6,51.63,51.56,51.6,72083.0
2023-08-15 14:40:00,51.61,51.67,51.59,51.63,34408.0,51.61,51.67,51.59,51.63,34408.0
2023-08-15 14:50:00,51.63,51.67,51.61,51.64,43143.0,51.63,51.67,51.61,51.64,43143.0
2023-08-15 15:00:00,51.64,51.66,51.59,51.6,34487.0,51.64,51.66,51.59,51.6,34487.0
2023-08-15 15:10:00,51.6,51.67,51.57,51.66,37877.0,51.6,51.67,51.57,51.66,37877.0
2023-08-15 15:20:00,51.65,51.66,51.4,51.41,98254.0,51.65,51.66,51.4,51.41,98254.0
2023-08-15 15:30:00,51.41,51.46,51.38,51.41,69807.0,51.41,51.46,51.38,51.41,69807.0
2023-08-15 15:40:00,51.41,51.42,51.33,51.4,99415.0,51.41,51.42,51.33,51.4,99415.0
2023-08-15 15:50:00,51.39,51.46,51.32,51.34,426157.0,51.39,51.46,51.32,51.34,426157.0
2023-08-16 09:30:00,51.36,51.85,51.23,51.75,223579.0,51.36,51.85,51.23,51.75,223579.0
2023-08-16 09:40:00,51.76,52.07,51.76,52.01,125703.0,51.76,52.07,51.76,52.01,125703.0
2023-08-16 09:50:00,52.01,52.03,51.74,51.77,109335.0,52.01,52.03,51.74,51.77,109335.0
2023-08-16 10:00:00,51.77,51.81,51.62,51.71,103192.0,51.77,51.81,51.62,51.71,103192.0
2023-08-16 10:10:00,51.71,51.74,51.45,51.51,94215.0,51.71,51.74,51.45,51.51,94215.0
2023-08-16 10:20:00,51.51,51.51,51.37,51.44,84858.0,51.51,51.51,51.37,51.44,84858.0
2023-08-16 10:30:00,51.44,51.46,51.28,51.36,69430.0,51.44,51.46,51.28,51.36,69430.0
2023-08-16 10:40:00,51.37,51.48,51.3,51.34,72559.0,51.37,51.48,51.3,51.34,72559.0
2023-08-16 10:50:00,51.35,51.48,51.31,51.34,64425.0,51.35,51.48,51.31,51.34,64425.0
2023-08-16 11:00:00,51.34,51.42,51.29,51.39,103362.0,51.34,51.42,51.29,51.39,103362.0
2023-08-16 11:10:00,51.38,51.4,51.3,51.33,51244.0,51.38,51.4,51.3,51.33,51244.0
2023-08-16 11:20:00,51.37,51.45,51.36,51.39,45585.0,51.37,51.45,51.36,51.39,45585.0
2023-08-16 11:30:00,51.38,51.41,51.28,51.29,38909.0,51.38,51.41,51.28,51.29,38909.0
2023-08-16 11:40:00,51.29,51.39,51.27,51.33,35737.0,51.29,51.39,51.27,51.33,35737.0
2023-08-16 11:50:00,51.33,51.45,51.28,51.32,69026.0,51.33,51.45,51.28,51.32,69026.0
2023-08-16 12:00:00,51.31,51.36,51.26,51.33,42624.0,51.31,51.36,51.26,51.33,42624.0
2023-08-16 12:10:00,51.34,51.34,51.19,51.24,55636.0,51.34,51.34,51.19,51.24,55636.0
2023-08-16 12:20:00,51.25,51.26,51.12,51.15,57885.0,51.25,51.26,51.12,51.15,57885.0
2023-08-16 12:30:00,51.15,51.29,51.13,51.21,40294.0,51.15,51.29,51.13,51.21,40294.0
2023-08-16 12:40:00,51.23,51.27,51.19,51.2,19471.0,51.23,51.27,51.19,51.2,19471.0
2023-08-16 12:50:00,51.2,51.23,51.17,51.2,18335.0,51.2,51.23,51.17,51.2,18335.0
2023-08-16 13:00:00,51.19,51.2,51.06,51.06,31341.0,51.19,51.2,51.06,51.06,31341.0
2023-08-16 13:10:00,51.07,51.07,50.92,50.96,60192.0,51.07,51.07,50.92,50.96,60192.0
2023-08-16 13:20:00,50.96,51.07,50.93,50.95,60073.0,50.96,51.07,50.93,50.95,60073.0
2023-08-16 13:30:00,50.95,51.02,50.94,50.98,50195.0,50.95,51.02,50.94,50.98,50195.0
2023-08-16 13:40:00,50.98,51.07,50.97,51.03,40497.0,50.98,51.07,50.97,51.03,40497.0
2023-08-16 13:50:00,51.03,51.12,51.02,51.04,25461.0,51.03,51.12,51.02,51.04,25461.0
2023-08-16 14:00:00,51.03,51.06,50.92,50.94,34303.0,51.03,51.06,50.92,50.94,34303.0
2023-08-16 14:10:00,50.93,50.97,50.83,50.94,70925.0,50.93,50.97,50.83,50.94,70925.0
2023-08-16 14:20:00,50.96,51.05,50.92,50.99,43361.0,50.96,51.05,50.92,50.99,43361.0
2023-08-16 14:30:00,50.99,51.03,50.92,50.97,27991.0,50.99,51.03,50.92,50.97,27991.0
2023-08-16 14:40:00,50.96,50.97,50.77,50.79,55806.0,50.96,50.97,50.77,50.79,55806.0
2023-08-16 14:50:00,50.78,50.87,50.75,50.83,95449.0,50.78,50.87,50.75,50.83,95449.0
2023-08-16 15:00:00,50.82,50.82,50.72,50.73,55808.0,50.82,50.82,50.72,50.73,55808.0
2023-08-16 15:10:00,50.73,50.76,50.68,50.72,111925.0,50.73,50.76,50.68,50.72,111925.0
2023-08-16 15:20:00,50.72,50.75,50.61,50.72,88720.0,50.72,50.75,50.61,50.72,88720.0
2023-08-16 15:30:00,50.7,50.77,50.66,50.67,55263.0,50.7,50.77,50.66,50.67,55263.0
2023-08-16 15:40:00,50.67,50.8,50.63,50.76,99771.0,50.67,50.8,50.63,50.76,99771.0
2023-08-16 15:50:00,50.77,50.84,50.68,50.71,387869.0,50.77,50.84,50.68,50.71,387869.0
2023-08-17 09:30:00,50.63,50.71,50.33,50.43,326678.0,50.63,50.71,50.33,50.43,326678.0
2023-08-17 09:40:00,50.42,50.48,50.18,50.3,132086.0,50.42,50.48,50.18,50.3,132086.0
2023-08-17 09:50:00,50.28,50.32,50.11,50.2,155691.0,50.28,50.32,50.11,50.2,155691.0
2023-08-17 10:00:00,50.2,50.31,50.15,50.18,164373.0,50.2,50.31,50.15,50.18,164373.0
2023-08-17 10:10:00,50.18,50.18,49.84,49.88,221306.0,50.18,50.18,49.84,49.88,221306.0
2023-08-17 10:20:00,49.89,49.89,49.63,49.65,167471.0,49.89,49.89,49.63,49.65,167471.0
2023-08-17 10:30:00,49.66,49.84,49.59,49.74,119360.0,49.66,49.84,49.59,49.74,119360.0
2023-08-17 10:40:00,49.69,49.86,49.62,49.84,162619.0,49.69,49.86,49.62,49.84,162619.0
2023-08-17 10:50:00,49.83,49.97,49.78,49.84,154301.0,49.83,49.97,49.78,49.84,154301.0
2023-08-17 11:00:00,49.87,49.96,49.82,49.87,89398.0,49.87,49.96,49.82,49.87,89398.0
2023-08-17 11:10:00,49.86,49.86,49.71,49.77,49061.0,49.86,49.86,49.71,49.77,49061.0
2023-08-17 11:20:00,49.8,49.82,49.58,49.59,60017.0,49.8,49.82,49.58,49.59,60017.0
2023-08-17 11:30:00,49.6,49.73,49.54,49.66,65019.0,49.6,49.73,49.54,49.66,65019.0
2023-08-17 11:40:00,49.66,49.76,49.62,49.69,40653.0,49.66,49.76,49.62,49.69,40653.0
2023-08-17 11:50:00,49.67,49.75,49.63,49.72,52905.0,49.67,49.75,49.63,49.72,52905.0
2023-08-17 12:00:00,49.72,49.88,49.7,49.88,52002.0,49.72,49.88,49.7,49.88,52002.0
2023-08-17 12:10:00,49.87,49.91,49.82,49.85,60136.0,49.87,49.91,49.82,49.85,60136.0
2023-08-17 12:20:00,49.86,50.13,49.85,50.05,109323.0,49.86,50.13,49.85,50.05,109323.0
2023-08-17 12:30:00,50.05,50.14,50.02,50.09,66353.0,50.05,50.14,50.02,50.09,66353.0
2023-08-17 12:40:00,50.09,50.11,49.99,50.09,82862.0,50.09,50.11,49.99,50.09,82862.0
2023-08-17 12:50:00,50.09,50.13,50.01,50.04,48690.0,50.09,50.13,50.01,50.04,48690.0
2023-08-17 13:00:00,50.05,50.08,49.96,50.05,38528.0,50.05,50.08,49.96,50.05,38528.0
2023-08-17 13:10:00,50.04,50.08,49.96,50.06,43952.0,50.04,50.08,49.96,50.06,43952.0
2023-08-17 13:20:00,50.06,50.06,49.91,49.92,37685.0,50.06,50.06,49.91,49.92,37685.0
2023-08-17 13:30:00,49.93,49.96,49.89,49.92,42702.0,49.93,49.96,49.89,49.92,42702.0
2023-08-17 13:40:00,49.93,49.99,49.86,49.87,98421.0,49.93,49.99,49.86,49.87,98421.0
2023-08-17 13:50:00,49.87,49.94,49.85,49.94,47012.0,49.87,49.94,49.85,49.94,47012.0
2023-08-17 14:00:00,49.95,50.0,49.9,49.97,52362.0,49.95,50.0,49.9,49.97,52362.0
2023-08-17 14:10:00,49.96,49.96,49.89,49.91,63545.0,49.96,49.96,49.89,49.91,63545.0
2023-08-17 14:20:00,49.91,49.91,49.84,49.84,49218.0,49.91,49.91,49.84,49.84,49218.0
2023-08-17 14:30:00,49.84,49.85,49.74,49.79,58036.0,49.84,49.85,49.74,49.79,58036.0
2023-08-17 14:40:00,49.79,49.79,49.69,49.72,61639.0,49.79,49.79,49.69,49.72,61639.0
2023-08-17 14:50:00,49.73,49.74,49.57,49.61,66462.0,49.73,49.74,49.57,49.61,66462.0
2023-08-17 15:00:00,49.6,49.65,49.54,49.57,104673.0,49.6,49.65,49.54,49.57,104673.0
2023-08-17 15:10:00,49.57,49.68,49.51,49.66,63688.0,49.57,49.68,49.51,49.66,63688.0
2023-08-17 15:20:00,49.66,49.66,49.53,49.62,83067.0,49.66,49.66,49.53,49.62,83067.0
2023-08-17 15:30:00,49.63,49.68,49.58,49.6,114653.0,49.63,49.68,49.58,49.6,114653.0
2023-08-17 15:40:00,49.6,49.69,49.58,49.63,114702.0,49.6,49.69,49.58,49.63,114702.0
2023-08-17 15:50:00,49.63,49.66,49.5,49.53,331956.0,49.63,49.66,49.5,49.53,331956.0
2023-08-18 09:30:00,48.8,49.12,48.55,49.04,345042.0,48.8,49.12,48.55,49.04,345042.0
2023-08-18 09:40:00,49.06,49.25,48.73,49.25,160507.0,49.06,49.25,48.73,49.25,160507.0
2023-08-18 09:50:00,49.25,49.41,48.9,48.93,191716.0,49.25,49.41,48.9,48.93,191716.0
2023-08-18 10:00:00,48.94,48.97,48.75,48.82,253811.0,48.94,48.97,48.75,48.82,253811.0
2023-08-18 10:10:00,48.81,48.99,48.72,48.91,126566.0,48.81,48.99,48.72,48.91,126566.0
2023-08-18 10:20:00,48.9,48.93,48.81,48.86,68148.0,48.9,48.93,48.81,48.86,68148.0
2023-08-18 10:30:00,48.85,49.0,48.84,48.9,65573.0,48.85,49.0,48.84,48.9,65573.0
2023-08-18 10:40:00,48.9,49.08,48.9,49.0,86378.0,48.9,49.08,48.9,49.0,86378.0
2023-08-18 10:50:00,49.02,49.02,48.82,48.86,95851.0,49.02,49.02,48.82,48.86,95851.0
2023-08-18 11:00:00,48.86,49.0,48.84,48.95,68068.0,48.86,49.0,48.84,48.95,68068.0
2023-08-18 11:10:00,48.97,49.18,48.94,49.11,118792.0,48.97,49.18,48.94,49.11,118792.0
2023-08-18 11:20:00,49.11,49.2,49.0,49.05,69535.0,49.11,49.2,49.0,49.05,69535.0
2023-08-18 11:30:00,49.06,49.13,49.04,49.04,59533.0,49.06,49.13,49.04,49.04,59533.0
2023-08-18 11:40:00,49.04,49.14,49.0,49.09,51989.0,49.04,49.14,49.0,49.09,51989.0
2023-08-18 11:50:00,49.1,49.18,49.07,49.13,37949.0,49.1,49.18,49.07,49.13,37949.0
2023-08-18 12:00:00,49.13,49.26,49.11,49.19,107488.0,49.13,49.26,49.11,49.19,107488.0
2023-08-18 12:10:00,49.19,49.19,49.11,49.15,68466.0,49.19,49.19,49.11,49.15,68466.0
2023-08-18 12:20:00,49.14,49.22,49.09,49.1,33288.0,49.14,49.22,49.09,49.1,33288.0
2023-08-18 12:30:00,49.1,49.21,49.09,49.14,45715.0,49.1,49.21,49.09,49.14,45715.0
2023-08-18 12:40:00,49.13,49.28,49.11,49.25,74542.0,49.13,49.28,49.11,49.25,74542.0
2023-08-18 12:50:00,49.23,49.24,49.14,49.15,31304.0,49.23,49.24,49.14,49.15,31304.0
2023-08-18 13:00:00,49.15,49.16,49.05,49.11,49788.0,49.15,49.16,49.05,49.11,49788.0
2023-08-18 13:10:00,49.12,49.13,49.07,49.08,27817.0,49.12,49.13,49.07,49.08,27817.0
2023-08-18 13:20:00,49.07,49.09,48.98,49.07,52445.0,49.07,49.09,48.98,49.07,52445.0
2023-08-18 13:30:00,49.07,49.12,49.0,49.01,30643.0,49.07,49.12,49.0,49.01,30643.0
2023-08-18 13:40:00,48.99,49.07,48.95,49.01,41682.0,48.99,49.07,48.95,49.01,41682.0
2023-08-18 13:50:00,49.02,49.04,48.93,48.99,34782.0,49.02,49.04,48.93,48.99,34782.0
2023-08-18 14:00:00,49.0,49.0,48.91,48.93,41450.0,49.0,49.0,48.91,48.93,41450.0
2023-08-18 14:10:00,48.93,49.08,48.9,49.04,54385.0,48.93,49.08,48.9,49.04,54385.0
2023-08-18 14:20:00,49.04,49.05,48.94,48.97,52196.0,49.04,49.05,48.94,48.97,52196.0
2023-08-18 14:30:00,48.96,49.03,48.95,48.98,47183.0,48.96,49.03,48.95,48.98,47183.0
2023-08-18 14:40:00,48.99,49.08,48.96,49.06,52444.0,48.99,49.08,48.96,49.06,52444.0
2023-08-18 14:50:00,49.07,49.09,49.03,49.05,29394.0,49.07,49.09,49.03,49.05,29394.0
2023-08-18 15:00:00,49.05,49.05,48.99,48.99,54843.0,49.05,49.05,48.99,48.99,54843.0
2023-08-18 15:10:00,48.99,49.01,48.95,48.97,43016.0,48.99,49.01,48.95,48.97,43016.0
2023-08-18 15:20:00,48.98,49.09,48.98,49.08,37771.0,48.98,49.09,48.98,49.08,37771.0
2023-08-18 15:30:00,49.07,49.07,48.99,49.03,56097.0,49.07,49.07,48.99,49.03,56097.0
2023-08-18 15:40:00,49.03,49.18,49.0,49.11,112377.0,49.03,49.18,49.0,49.11,112377.0
2023-08-18 15:50:00,49.09,49.12,48.94,49.1,355362.0,49.09,49.12,48.94,49.1,355362.0
2023-08-21 09:30:00,49.42,49.58,49.27,49.39,222614.0,49.42,49.58,49.27,49.39,222614.0
2023-08-21 09:40:00,49.35,49.47,49.2,49.36,82502.0,49.35,49.47,49.2,49.36,82502.0
2023-08-21 09:50:00,49.36,49.42,49.13,49.39,74825.0,49.36,49.42,49.13,49.39,74825.0
2023-08-21 10:00:00,49.39,49.41,49.18,49.26,73637.0,49.39,49.41,49.18,49.26,73637.0
2023-08-21 10:10:00,49.25,49.35,49.12,49.21,39860.0,49.25,49.35,49.12,49.21,39860.0
2023-08-21 10:20:00,49.21,49.25,49.05,49.11,55305.0,49.21,49.25,49.05,49.11,55305.0
2023-08-21 10:30:00,49.1,49.15,49.03,49.06,54083.0,49.1,49.15,49.03,49.06,54083.0
2023-08-21 10:40:00,49.05,49.19,49.01,49.15,43302.0,49.05,49.19,49.01,49.15,43302.0
2023-08-21 10:50:00,49.14,49.23,49.07,49.2,33046.0,49.14,49.23,49.07,49.2,33046.0
2023-08-21 11:00:00,49.19,49.23,49.13,49.19,45511.0,49.19,49.23,49.13,49.19,45511.0
2023-08-21 11:10:00,49.21,49.23,49.14,49.19,54729.0,49.21,49.23,49.14,49.19,54729.0
2023-08-21 11:20:00,49.18,49.31,49.16,49.25,116907.0,49.18,49.31,49.16,49.25,116907.0
2023-08-21 11:30:00,49.24,49.27,49.14,49.22,41955.0,49.24,49.27,49.14,49.22,41955.0
2023-08-21 11:40:00,49.22,49.25,49.12,49.12,40155.0,49.22,49.25,49.12,49.12,40155.0
2023-08-21 11:50:00,49.11,49.15,49.03,49.06,26549.0,49.11,49.15,49.03,49.06,26549.0
2023-08-21 12:00:00,49.06,49.09,49.02,49.04,21459.0,49.06,49.09,49.02,49.04,21459.0
2023-08-21 12:10:00,49.04,49.1,49.0,49.08,36214.0,49.04,49.1,49.0,49.08,36214.0
2023-08-21 12:20:00,49.07,49.08,49.01,49.05,25941.0,49.07,49.08,49.01,49.05,25941.0
2023-08-21 12:30:00,49.06,49.06,48.94,48.96,50677.0,49.06,49.06,48.94,48.96,50677.0
2023-08-21 12:40:00,48.95,49.01,48.93,49.01,37473.0,48.95,49.01,48.93,49.01,37473.0
2023-08-21 12:50:00,49.01,49.05,48.96,49.04,40074.0,49.01,49.05,48.96,49.04,40074.0
2023-08-21 13:00:00,49.04,49.06,48.93,48.97,27240.0,49.04,49.06,48.93,48.97,27240.0
2023-08-21 13:10:00,48.97,48.99,48.93,48.97,21288.0,48.97,48.99,48.93,48.97,21288.0
2023-08-21 13:20:00,48.98,49.06,48.95,49.03,46362.0,48.98,49.06,48.95,49.03,46362.0
2023-08-21 13:30:00,49.03,49.12,49.02,49.07,27275.0,49.03,49.12,49.02,49.07,27275.0
2023-08-21 13:40:00,49.07,49.08,49.04,49.05,29937.0,49.07,49.08,49.04,49.05,29937.0
2023-08-21 13:50:00,49.05,49.12,49.05,49.1,29127.0,49.05,49.12,49.05,49.1,29127.0
2023-08-21 14:00:00,49.11,49.15,49.09,49.13,22669.0,49.11,49.15,49.09,49.13,22669.0
2023-08-21 14:10:00,49.11,49.15,49.07,49.12,45681.0,49.11,49.15,49.07,49.12,45681.0
2023-08-21 14:20:00,49.12,49.16,49.09,49.12,45524.0,49.12,49.16,49.09,49.12,45524.0
2023-08-21 14:30:00,49.12,49.22,49.12,49.19,45952.0,49.12,49.22,49.12,49.19,45952.0
2023-08-21 14:40:00,49.18,49.29,49.18,49.28,65122.0,49.18,49.29,49.18,49.28,65122.0
2023-08-21 14:50:00,49.28,49.44,49.27,49.42,96058.0,49.28,49.44,49.27,49.42,96058.0
2023-08-21 15:00:00,49.43,49.57,49.43,49.55,106887.0,49.43,49.57,49.43,49.55,106887.0
2023-08-21 15:10:00,49.55,49.66,49.55,49.64,93660.0,49.55,49.66,49.55,49.64,93660.0
2023-08-21 15:20:00,49.63,49.73,49.59,49.68,79129.0,49.63,49.73,49.59,49.68,79129.0
2023-08-21 15:30:00,49.68,49.68,49.57,49.61,88469.0,49.68,49.68,49.57,49.61,88469.0
2023-08-21 15:40:00,49.61,49.73,49.59,49.7,157563.0,49.61,49.73,49.59,49.7,157563.0
2023-08-21 15:50:00,49.7,49.71,49.58,49.64,293084.0,49.7,49.71,49.58,49.64,293084.0
2023-08-22 09:30:00,49.84,50.14,49.7,49.8,198761.0,49.84,50.14,49.7,49.8,198761.0
2023-08-22 09:40:00,49.8,49.82,49.6,49.63,101373.0,49.8,49.82,49.6,49.63,101373.0
2023-08-22 09:50:00,49.63,49.67,49.5,49.59,38039.0,49.63,49.67,49.5,49.59,38039.0
2023-08-22 10:00:00,49.58,49.72,49.47,49.51,54866.0,49.58,49.72,49.47,49.51,54866.0
2023-08-22 10:10:00,49.51,49.62,49.48,49.52,42030.0,49.51,49.62,49.48,49.52,42030.0
2023-08-22 10:20:00,49.51,49.52,49.35,49.4,51473.0,49.51,49.52,49.35,49.4,51473.0
2023-08-22 10:30:00,49.4,49.4,49.3,49.32,39342.0,49.4,49.4,49.3,49.32,39342.0
2023-08-22 10:40:00,49.32,49.39,49.29,49.36,36619.0,49.32,49.39,49.29,49.36,36619.0
2023-08-22 10:50:00,49.37,49.38,49.32,49.36,23794.0,49.37,49.38,49.32,49.36,23794.0
2023-08-22 11:00:00,49.36,49.37,49.29,49.31,31233.0,49.36,49.37,49.29,49.31,31233.0
2023-08-22 11:10:00,49.3,49.3,49.2,49.25,52633.0,49.3,49.3,49.2,49.25,52633.0
2023-08-22 11:20:00,49.24,49.3,49.17,49.18,37366.0,49.24,49.3,49.17,49.18,37366.0
2023-08-22 11:30:00,49.19,49.4,49.16,49.34,39945.0,49.19,49.4,49.16,49.34,39945.0
2023-08-22 11:40:00,49.35,49.35,49.24,49.28,30383.0,49.35,49.35,49.24,49.28,30383.0
2023-08-22 11:50:00,49.29,49.29,49.13,49.15,58867.0,49.29,49.29,49.13,49.15,58867.0
2023-08-22 12:00:00,49.14,49.15,49.03,49.04,50791.0,49.14,49.15,49.03,49.04,50791.0
2023-08-22 12:10:00,49.04,49.09,49.0,49.07,37092.0,49.04,49.09,49.0,49.07,37092.0
2023-08-22 12:20:00,49.08,49.09,49.04,49.08,20185.0,49.08,49.09,49.04,49.08,20185.0
2023-08-22 12:30:00,49.08,49.12,49.0,49.11,45444.0,49.08,49.12,49.0,49.11,45444.0
2023-08-22 12:40:00,49.11,49.21,49.11,49.13,28113.0,49.11,49.21,49.11,49.13,28113.0
2023-08-22 12:50:00,49.13,49.22,49.12,49.13,24839.0,49.13,49.22,49.12,49.13,24839.0
2023-08-22 13:00:00,49.12,49.13,49.03,49.1,26062.0,49.12,49.13,49.03,49.1,26062.0
2023-08-22 13:10:00,49.09,49.11,49.03,49.06,29579.0,49.09,49.11,49.03,49.06,29579.0
2023-08-22 13:20:00,49.07,49.17,49.06,49.13,17162.0,49.07,49.17,49.06,49.13,17162.0
2023-08-22 13:30:00,49.13,49.2,49.08,49.2,33799.0,49.13,49.2,49.08,49.2,33799.0
2023-08-22 13:40:00,49.19,49.35,49.17,49.23,85967.0,49.19,49.35,49.17,49.23,85967.0
2023-08-22 13:50:00,49.24,49.34,49.22,49.3,55919.0,49.24,49.34,49.22,49.3,55919.0
2023-08-22 14:00:00,49.3,49.41,49.28,49.4,43349.0,49.3,49.41,49.28,49.4,43349.0
2023-08-22 14:10:00,49.4,49.42,49.36,49.4,25376.0,49.4,49.42,49.36,49.4,25376.0
2023-08-22 14:20:00,49.4,49.5,49.36,49.49,59327.0,49.4,49.5,49.36,49.49,59327.0
2023-08-22 14:30:00,49.49,49.56,49.47,49.56,70860.0,49.49,49.56,49.47,49.56,70860.0
2023-08-22 14:40:00,49.55,49.56,49.45,49.47,29242.0,49.55,49.56,49.45,49.47,29242.0
2023-08-22 14:50:00,49.47,49.53,49.46,49.5,27386.0,49.47,49.53,49.46,49.5,27386.0
2023-08-22 15:00:00,49.5,49.62,49.48,49.62,53185.0,49.5,49.62,49.48,49.62,53185.0
2023-08-22 15:10:00,49.61,49.64,49.55,49.59,56093.0,49.61,49.64,49.55,49.59,56093.0
2023-08-22 15:20:00,49.59,49.62,49.52,49.53,31112.0,49.59,49.62,49.52,49.53,31112.0
2023-08-22 15:30:00,49.53,49.54,49.42,49.44,57342.0,49.53,49.54,49.42,49.44,57342.0
2023-08-22 15:40:00,49.45,49.5,49.42,49.44,59923.0,49.45,49.5,49.42,49.44,59923.0
2023-08-22 15:50:00,49.43,49.51,49.41,49.42,248347.0,49.43,49.51,49.41,49.42,248347.0
2023-08-23 09:30:00,49.29,49.31,48.77,48.87,177021.0,49.29,49.31,48.77,48.87,177021.0
2023-08-23 09:40:00,48.89,48.93,48.75,48.81,121780.0,48.89,48.93,48.75,48.81,121780.0
2023-08-23 09:50:00,48.82,48.9,48.66,48.85,101393.0,48.82,48.9,48.66,48.85,101393.0
2023-08-23 10:00:00,48.86,49.07,48.79,49.07,112412.0,48.86,49.07,48.79,49.07,112412.0
2023-08-23 10:10:00,49.07,49.25,49.02,49.24,88486.0,49.07,49.25,49.02,49.24,88486.0
2023-08-23 10:20:00,49.24,49.26,49.1,49.2,119081.0,49.24,49.26,49.1,49.2,119081.0
2023-08-23 10:30:00,49.19,49.44,49.19,49.41,123439.0,49.19,49.44,49.19,49.41,123439.0
2023-08-23 10:40:00,49.43,49.69,49.41,49.67,147459.0,49.43,49.69,49.41,49.67,147459.0
2023-08-23 10:50:00,49.66,49.86,49.64,49.7,162053.0,49.66,49.86,49.64,49.7,162053.0
2023-08-23 11:00:00,49.7,49.8,49.62,49.8,64098.0,49.7,49.8,49.62,49.8,64098.0
2023-08-23 11:10:00,49.81,49.94,49.75,49.88,134810.0,49.81,49.94,49.75,49.88,134810.0
2023-08-23 11:20:00,49.89,50.06,49.88,50.03,100879.0,49.89,50.06,49.88,50.03,100879.0
2023-08-23 11:30:00,50.03,50.23,50.02,50.13,164284.0,50.03,50.23,50.02,50.13,164284.0
2023-08-23 11:40:00,50.13,50.15,50.03,50.08,84784.0,50.13,50.15,50.03,50.08,84784.0
2023-08-23 11:50:00,50.08,50.17,50.01,50.15,56977.0,50.08,50.17,50.01,50.15,56977.0
2023-08-23 12:00:00,50.15,50.23,50.1,50.13,62175.0,50.15,50.23,50.1,50.13,62175.0
2023-08-23 12:10:00,50.12,50.17,50.07,50.07,34014.0,50.12,50.17,50.07,50.07,34014.0
2023-08-23 12:20:00,50.08,50.2,50.06,50.07,49220.0,50.08,50.2,50.06,50.07,49220.0
2023-08-23 12:30:00,50.06,50.14,50.06,50.13,30968.0,50.06,50.14,50.06,50.13,30968.0
2023-08-23 12:40:00,50.14,50.14,50.08,50.1,27509.0,50.14,50.14,50.08,50.1,27509.0
2023-08-23 12:50:00,50.11,50.14,50.05,50.13,41510.0,50.11,50.14,50.05,50.13,41510.0
2023-08-23 13:00:00,50.12,50.15,50.09,50.15,30573.0,50.12,50.15,50.09,50.15,30573.0
2023-08-23 13:10:00,50.15,50.15,50.07,50.15,51557.0,50.15,50.15,50.07,50.15,51557.0
2023-08-23 13:20:00,50.15,50.18,50.12,50.16,27436.0,50.15,50.18,50.12,50.16,27436.0
2023-08-23 13:30:00,50.17,50.35,50.16,50.22,95681.0,50.17,50.35,50.16,50.22,95681.0
2023-08-23 13:40:00,50.21,50.33,50.21,50.31,69504.0,50.21,50.33,50.21,50.31,69504.0
2023-08-23 13:50:00,50.31,50.48,50.3,50.43,74376.0,50.31,50.48,50.3,50.43,74376.0
2023-08-23 14:00:00,50.45,50.5,50.38,50.4,40886.0,50.45,50.5,50.38,50.4,40886.0
2023-08-23 14:10:00,50.4,50.42,50.34,50.4,67525.0,50.4,50.42,50.34,50.4,67525.0
2023-08-23 14:20:00,50.4,50.51,50.37,50.5,90802.0,50.4,50.51,50.37,50.5,90802.0
2023-08-23 14:30:00,50.5,50.51,50.32,50.33,51020.0,50.5,50.51,50.32,50.33,51020.0
2023-08-23 14:40:00,50.33,50.39,50.32,50.38,36036.0,50.33,50.39,50.32,50.38,36036.0
2023-08-23 14:50:00,50.38,50.42,50.35,50.41,32449.0,50.38,50.42,50.35,50.41,32449.0
2023-08-23 15:00:00,50.42,50.56,50.41,50.54,55611.0,50.42,50.56,50.41,50.54,55611.0
2023-08-23 15:10:00,50.54,50.57,50.46,50.47,37201.0,50.54,50.57,50.46,50.47,37201.0
2023-08-23 15:20:00,50.47,50.54,50.45,50.54,56221.0,50.47,50.54,50.45,50.54,56221.0
2023-08-23 15:30:00,50.54,50.58,50.46,50.51,77824.0,50.54,50.58,50.46,50.51,77824.0
2023-08-23 15:40:00,50.5,50.63,50.47,50.57,140389.0,50.5,50.63,50.47,50.57,140389.0
2023-08-23 15:50:00,50.57,50.58,50.32,50.4,402564.0,50.57,50.58,50.32,50.4,402564.0
2023-08-24 09:30:00,50.04,50.34,49.95,50.08,285599.0,50.04,50.34,49.95,50.08,285599.0
2023-08-24 09:40:00,50.05,50.25,49.93,50.19,186039.0,50.05,50.25,49.93,50.19,186039.0
2023-08-24 09:50:00,50.19,50.33,50.09,50.33,120922.0,50.19,50.33,50.09,50.33,120922.0
2023-08-24 10:00:00,50.34,50.4,50.24,50.28,134635.0,50.34,50.4,50.24,50.28,134635.0
2023-08-24 10:10:00,50.28,50.31,50.06,50.12,119205.0,50.28,50.31,50.06,50.12,119205.0
2023-08-24 10:20:00,50.1,50.18,49.83,49.83,78226.0,50.1,50.18,49.83,49.83,78226.0
2023-08-24 10:30:00,49.83,49.86,49.63,49.8,103373.0,49.83,49.86,49.63,49.8,103373.0
2023-08-24 10:40:00,49.8,49.84,49.63,49.65,79970.0,49.8,49.84,49.63,49.65,79970.0
2023-08-24 10:50:00,49.64,49.71,49.56,49.61,88652.0,49.64,49.71,49.56,49.61,88652.0
2023-08-24 11:00:00,49.61,49.61,49.35,49.46,103076.0,49.61,49.61,49.35,49.46,103076.0
2023-08-24 11:10:00,49.45,49.46,49.26,49.32,77369.0,49.45,49.46,49.26,49.32,77369.0
2023-08-24 11:20:00,49.32,49.34,49.0,49.04,128554.0,49.32,49.34,49.0,49.04,128554.0
2023-08-24 11:30:00,49.04,49.2,48.94,49.18,184491.0,49.04,49.2,48.94,49.18,184491.0
2023-08-24 11:40:00,49.2,49.28,49.16,49.26,46774.0,49.2,49.28,49.16,49.26,46774.0
2023-08-24 11:50:00,49.26,49.32,49.13,49.16,50731.0,49.26,49.32,49.13,49.16,50731.0
2023-08-24 12:00:00,49.15,49.32,49.11,49.31,75242.0,49.15,49.32,49.11,49.31,75242.0
2023-08-24 12:10:00,49.31,49.43,49.28,49.39,73971.0,49.31,49.43,49.28,49.39,73971.0
2023-08-24 12:20:00,49.42,49.55,49.37,49.55,60121.0,49.42,49.55,49.37,49.55,60121.0
2023-08-24 12:30:00,49.55,49.61,49.5,49.6,33394.0,49.55,49.61,49.5,49.6,33394.0
2023-08-24 12:40:00,49.61,49.71,49.6,49.69,55027.0,49.61,49.71,49.6,49.69,55027.0
2023-08-24 12:50:00,49.7,49.75,49.67,49.69,27890.0,49.7,49.75,49.67,49.69,27890.0
2023-08-24 13:00:00,49.7,49.7,49.61,49.66,30503.0,49.7,49.7,49.61,49.66,30503.0
2023-08-24 13:10:00,49.66,49.68,49.63,49.63,32990.0,49.66,49.68,49.63,49.63,32990.0
2023-08-24 13:20:00,49.63,49.69,49.58,49.58,37642.0,49.63,49.69,49.58,49.58,37642.0
2023-08-24 13:30:00,49.59,49.6,49.5,49.55,220181.0,49.59,49.6,49.5,49.55,220181.0
2023-08-24 13:40:00,49.55,49.65,49.54,49.63,38503.0,49.55,49.65,49.54,49.63,38503.0
2023-08-24 13:50:00,49.62,49.66,49.6,49.64,25281.0,49.62,49.66,49.6,49.64,25281.0
2023-08-24 14:00:00,49.64,49.7,49.6,49.65,40516.0,49.64,49.7,49.6,49.65,40516.0
2023-08-24 14:10:00,49.65,49.66,49.53,49.55,38529.0,49.65,49.66,49.53,49.55,38529.0
2023-08-24 14:20:00,49.55,49.64,49.52,49.61,34911.0,49.55,49.64,49.52,49.61,34911.0
2023-08-24 14:30:00,49.62,49.68,49.58,49.65,55381.0,49.62,49.68,49.58,49.65,55381.0
2023-08-24 14:40:00,49.65,49.66,49.61,49.64,28108.0,49.65,49.66,49.61,49.64,28108.0
2023-08-24 14:50:00,49.64,49.74,49.6,49.73,45074.0,49.64,49.74,49.6,49.73,45074.0
2023-08-24 15:00:00,49.73,49.92,49.73,49.87,82979.0,49.73,49.92,49.73,49.87,82979.0
2023-08-24 15:10:00,49.87,49.92,49.79,49.81,74813.0,49.87,49.92,49.79,49.81,74813.0
2023-08-24 15:20:00,49.82,49.84,49.77,49.81,55867.0,49.82,49.84,49.77,49.81,55867.0
2023-08-24 15:30:00,49.81,49.84,49.7,49.7,91588.0,49.81,49.84,49.7,49.7,91588.0
2023-08-24 15:40:00,49.7,49.73,49.52,49.59,108168.0,49.7,49.73,49.52,49.59,108168.0
2023-08-24 15:50:00,49.59,49.6,49.37,49.38,316538.0,49.59,49.6,49.37,49.38,316538.0
2023-08-25 09:30:00,49.47,49.54,49.16,49.37,153818.0,49.47,49.54,49.16,49.37,153818.0
2023-08-25 09:40:00,49.35,49.37,49.16,49.31,106605.0,49.35,49.37,49.16,49.31,106605.0
2023-08-25 09:50:00,49.32,49.34,49.13,49.18,70001.0,49.32,49.34,49.13,49.18,70001.0
2023-08-25 10:00:00,49.19,49.29,48.91,48.94,103391.0,49.19,49.29,48.91,48.94,103391.0
2023-08-25 10:10:00,48.96,49.37,48.9,49.11,168940.0,48.96,49.37,48.9,49.11,168940.0
2023-08-25 10:20:00,49.14,49.19,48.86,48.9,71124.0,49.14,49.19,48.86,48.9,71124.0
2023-08-25 10:30:00,48.89,49.12,48.85,48.96,70605.0,48.89,49.12,48.85,48.96,70605.0
2023-08-25 10:40:00,48.96,49.01,48.72,48.75,117366.0,48.96,49.01,48.72,48.75,117366.0
2023-08-25 10:50:00,48.76,48.82,48.58,48.6,81140.0,48.76,48.82,48.58,48.6,81140.0
2023-08-25 11:00:00,48.6,48.71,48.51,48.7,110936.0,48.6,48.71,48.51,48.7,110936.0
2023-08-25 11:10:00,48.71,48.8,48.59,48.64,83052.0,48.71,48.8,48.59,48.64,83052.0
2023-08-25 11:20:00,48.66,48.78,48.59,48.77,53328.0,48.66,48.78,48.59,48.77,53328.0
2023-08-25 11:30:00,48.77,48.83,48.63,48.78,76424.0,48.77,48.83,48.63,48.78,76424.0
2023-08-25 11:40:00,48.77,48.83,48.67,48.7,54091.0,48.77,48.83,48.67,48.7,54091.0
2023-08-25 11:50:00,48.7,48.81,48.57,48.59,55594.0,48.7,48.81,48.57,48.59,55594.0
2023-08-25 12:00:00,48.59,48.68,48.57,48.59,28961.0,48.59,48.68,48.57,48.59,28961.0
2023-08-25 12:10:00,48.61,48.75,48.56,48.75,33182.0,48.61,48.75,48.56,48.75,33182.0
2023-08-25 12:20:00,48.75,48.93,48.72,48.91,84807.0,48.75,48.93,48.72,48.91,84807.0
2023-08-25 12:30:00,48.92,49.02,48.89,48.97,82878.0,48.92,49.02,48.89,48.97,82878.0
2023-08-25 12:40:00,48.96,49.06,48.91,49.03,128958.0,48.96,49.06,48.91,49.03,128958.0
2023-08-25 12:50:00,49.03,49.08,48.93,49.03,38823.0,49.03,49.08,48.93,49.03,38823.0
2023-08-25 13:00:00,49.03,49.03,48.83,48.84,63207.0,49.03,49.03,48.83,48.84,63207.0
2023-08-25 13:10:00,48.83,48.96,48.73,48.93,95261.0,48.83,48.96,48.73,48.93,95261.0
2023-08-25 13:20:00,48.91,48.92,48.8,48.85,22932.0,48.91,48.92,48.8,48.85,22932.0
2023-08-25 13:30:00,48.84,48.89,48.81,48.81,28186.0,48.84,48.89,48.81,48.81,28186.0
2023-08-25 13:40:00,48.82,48.86,48.78,48.81,25196.0,48.82,48.86,48.78,48.81,25196.0
2023-08-25 13:50:00,48.82,48.94,48.81,48.94,35041.0,48.82,48.94,48.81,48.94,35041.0
2023-08-25 14:00:00,48.93,49.0,48.88,48.97,69966.0,48.93,49.0,48.88,48.97,69966.0
2023-08-25 14:10:00,48.98,49.09,48.95,49.06,85072.0,48.98,49.09,48.95,49.06,85072.0
2023-08-25 14:20:00,49.06,49.12,49.04,49.1,73173.0,49.06,49.12,49.04,49.1,73173.0
2023-08-25 14:30:00,49.1,49.21,49.08,49.13,110125.0,49.1,49.21,49.08,49.13,110125.0
2023-08-25 14:40:00,49.12,49.14,49.05,49.13,50907.0,49.12,49.14,49.05,49.13,50907.0
2023-08-25 14:50:00,49.13,49.18,49.1,49.15,29368.0,49.13,49.18,49.1,49.15,29368.0
2023-08-25 15:00:00,49.16,49.22,49.08,49.1,56616.0,49.16,49.22,49.08,49.1,56616.0
2023-08-25 15:10:00,49.11,49.13,49.06,49.12,38793.0,49.11,49.13,49.06,49.12,38793.0
2023-08-25 15:20:00,49.12,49.16,49.07,49.08,54715.0,49.12,49.16,49.07,49.08,54715.0
2023-08-25 15:30:00,49.08,49.09,48.95,49.03,67779.0,49.08,49.09,48.95,49.03,67779.0
2023-08-25 15:40:00,49.03,49.08,48.96,48.97,86740.0,49.03,49.08,48.96,48.97,86740.0
2023-08-25 15:50:00,48.96,48.98,48.9,48.94,280850.0,48.96,48.98,48.9,48.94,280850.0
2023-08-28 09:30:00,49.06,49.3,48.93,49.1,229815.0,49.06,49.3,48.93,49.1,229815.0
2023-08-28 09:40:00,49.12,49.39,48.9,49.38,213414.0,49.12,49.39,48.9,49.38,213414.0
2023-08-28 09:50:00,49.38,49.44,49.2,49.41,94355.0,49.38,49.44,49.2,49.41,94355.0
2023-08-28 10:00:00,49.41,49.65,49.39,49.6,84009.0,49.41,49.65,49.39,49.6,84009.0
2023-08-28 10:10:00,49.58,49.75,49.54,49.61,131520.0,49.58,49.75,49.54,49.61,131520.0
2023-08-28 10:20:00,49.61,49.62,49.48,49.61,73249.0,49.61,49.62,49.48,49.61,73249.0
2023-08-28 10:30:00,49.6,49.6,49.41,49.43,65898.0,49.6,49.6,49.41,49.43,65898.0
2023-08-28 10:40:00,49.43,49.46,49.29,49.46,107349.0,49.43,49.46,49.29,49.46,107349.0
2023-08-28 10:50:00,49.47,49.52,49.28,49.3,55536.0,49.47,49.52,49.28,49.3,55536.0
2023-08-28 11:00:00,49.3,49.36,49.17,49.21,120629.0,49.3,49.36,49.17,49.21,120629.0
2023-08-28 11:10:00,49.21,49.29,49.17,49.29,42970.0,49.21,49.29,49.17,49.29,42970.0
2023-08-28 11:20:00,49.29,49.42,49.27,49.31,50963.0,49.29,49.42,49.27,49.31,50963.0
2023-08-28 11:30:00,49.32,49.39,49.26,49.34,50366.0,49.32,49.39,49.26,49.34,50366.0
2023-08-28 11:40:00,49.34,49.51,49.25,49.5,205473.0,49.34,49.51,49.25,49.5,205473.0
2023-08-28 11:50:00,49.48,49.66,49.37,49.62,133602.0,49.48,49.66,49.37,49.62,133602.0
2023-08-28 12:00:00,49.61,49.75,49.57,49.73,148622.0,49.61,49.75,49.57,49.73,148622.0
2023-08-28 12:10:00,49.73,49.74,49.38,49.4,84583.0,49.73,49.74,49.38,49.4,84583.0
2023-08-28 12:20:00,49.41,49.53,49.32,49.5,108884.0,49.41,49.53,49.32,49.5,108884.0
2023-08-28 12:30:00,49.5,49.61,49.46,49.58,51412.0,49.5,49.61,49.46,49.58,51412.0
2023-08-28 12:40:00,49.59,49.64,49.51,49.56,66807.0,49.59,49.64,49.51,49.56,66807.0
2023-08-28 12:50:00,49.55,49.77,49.54,49.73,87930.0,49.55,49.77,49.54,49.73,87930.0
2023-08-28 13:00:00,49.74,49.84,49.68,49.69,48526.0,49.74,49.84,49.68,49.69,48526.0
2023-08-28 13:10:00,49.69,49.75,49.67,49.73,59625.0,49.69,49.75,49.67,49.73,59625.0
2023-08-28 13:20:00,49.73,49.76,49.67,49.67,25870.0,49.73,49.76,49.67,49.67,25870.0
2023-08-28 13:30:00,49.68,49.68,49.59,49.62,37364.0,49.68,49.68,49.59,49.62,37364.0
2023-08-28 13:40:00,49.62,49.65,49.54,49.54,20037.0,49.62,49.65,49.54,49.54,20037.0
2023-08-28 13:50:00,49.53,49.56,49.4,49.45,44272.0,49.53,49.56,49.4,49.45,44272.0
2023-08-28 14:00:00,49.45,49.45,49.25,49.27,38249.0,49.45,49.45,49.25,49.27,38249.0
2023-08-28 14:10:00,49.27,49.27,49.18,49.19,52248.0,49.27,49.27,49.18,49.19,52248.0
2023-08-28 14:20:00,49.18,49.19,49.11,49.12,33747.0,49.18,49.19,49.11,49.12,33747.0
2023-08-28 14:30:00,49.13,49.27,49.12,49.19,48031.0,49.13,49.27,49.12,49.19,48031.0
2023-08-28 14:40:00,49.19,49.25,49.18,49.21,40964.0,49.19,49.25,49.18,49.21,40964.0
2023-08-28 14:50:00,49.21,49.24,49.19,49.21,26659.0,49.21,49.24,49.19,49.21,26659.0
2023-08-28 15:00:00,49.21,49.27,49.11,49.26,78898.0,49.21,49.27,49.11,49.26,78898.0
2023-08-28 15:10:00,49.27,49.27,49.17,49.19,49606.0,49.27,49.27,49.17,49.19,49606.0
2023-08-28 15:20:00,49.2,49.2,49.04,49.08,82780.0,49.2,49.2,49.04,49.08,82780.0
2023-08-28 15:30:00,49.07,49.19,49.04,49.14,84357.0,49.07,49.19,49.04,49.14,84357.0
2023-08-28 15:40:00,49.14,49.24,49.08,49.16,113958.0,49.14,49.24,49.08,49.16,113958.0
2023-08-28 15:50:00,49.16,49.25,49.13,49.18,365957.0,49.16,49.25,49.13,49.18,365957.0
2023-08-29 09:30:00,49.3,49.47,49.08,49.22,103302.0,49.3,49.47,49.08,49.22,103302.0
2023-08-29 09:40:00,49.23,49.5,49.2,49.45,82267.0,49.23,49.5,49.2,49.45,82267.0
2023-08-29 09:50:00,49.44,49.55,49.36,49.54,72718.0,49.44,49.55,49.36,49.54,72718.0
2023-08-29 10:00:00,49.54,49.71,49.51,49.64,90636.0,49.54,49.71,49.51,49.64,90636.0
2023-08-29 10:10:00,49.63,49.79,49.55,49.76,116171.0,49.63,49.79,49.55,49.76,116171.0
2023-08-29 10:20:00,49.75,49.96,49.71,49.91,80611.0,49.75,49.96,49.71,49.91,80611.0
2023-08-29 10:30:00,49.91,50.03,49.87,49.87,106979.0,49.91,50.03,49.87,49.87,106979.0
2023-08-29 10:40:00,49.87,49.95,49.74,49.8,60193.0,49.87,49.95,49.74,49.8,60193.0
2023-08-29 10:50:00,49.79,49.86,49.64,49.64,48441.0,49.79,49.86,49.64,49.64,48441.0
2023-08-29 11:00:00,49.65,49.77,49.63,49.7,54439.0,49.65,49.77,49.63,49.7,54439.0
2023-08-29 11:10:00,49.7,49.82,49.62,49.76,48840.0,49.7,49.82,49.62,49.76,48840.0
2023-08-29 11:20:00,49.75,49.77,49.67,49.72,34215.0,49.75,49.77,49.67,49.72,34215.0
2023-08-29 11:30:00,49.73,49.94,49.73,49.87,51100.0,49.73,49.94,49.73,49.87,51100.0
2023-08-29 11:40:00,49.87,49.91,49.82,49.87,38247.0,49.87,49.91,49.82,49.87,38247.0
2023-08-29 11:50:00,49.87,49.88,49.82,49.86,36227.0,49.87,49.88,49.82,49.86,36227.0
2023-08-29 12:00:00,49.86,50.0,49.85,50.0,52702.0,49.86,50.0,49.85,50.0,52702.0
2023-08-29 12:10:00,50.02,50.07,49.99,50.01,48814.0,50.02,50.07,49.99,50.01,48814.0
2023-08-29 12:20:00,50.03,50.2,49.98,50.13,85362.0,50.03,50.2,49.98,50.13,85362.0
2023-08-29 12:30:00,50.13,50.26,50.12,50.24,77052.0,50.13,50.26,50.12,50.24,77052.0
2023-08-29 12:40:00,50.24,50.36,50.23,50.32,67658.0,50.24,50.36,50.23,50.32,67658.0
2023-08-29 12:50:00,50.32,50.45,50.29,50.41,111251.0,50.32,50.45,50.29,50.41,111251.0
2023-08-29 13:00:00,50.41,50.5,50.37,50.49,88378.0,50.41,50.5,50.37,50.49,88378.0
2023-08-29 13:10:00,50.48,50.51,50.32,50.33,46842.0,50.48,50.51,50.32,50.33,46842.0
2023-08-29 13:20:00,50.33,50.35,50.23,50.34,111225.0,50.33,50.35,50.23,50.34,111225.0
2023-08-29 13:30:00,50.34,50.41,50.29,50.39,44428.0,50.34,50.41,50.29,50.39,44428.0
2023-08-29 13:40:00,50.39,50.39,50.29,50.34,28926.0,50.39,50.39,50.29,50.34,28926.0
2023-08-29 13:50:00,50.34,50.41,50.25,50.39,125738.0,50.34,50.41,50.25,50.39,125738.0
2023-08-29 14:00:00,50.4,50.44,50.39,50.42,40329.0,50.4,50.44,50.39,50.42,40329.0
2023-08-29 14:10:00,50.42,50.49,50.4,50.49,45467.0,50.42,50.49,50.4,50.49,45467.0
2023-08-29 14:20:00,50.49,50.54,50.44,50.48,58959.0,50.49,50.54,50.44,50.48,58959.0
2023-08-29 14:30:00,50.49,50.63,50.49,50.6,82973.0,50.49,50.63,50.49,50.6,82973.0
2023-08-29 14:40:00,50.6,50.66,50.57,50.63,47858.0,50.6,50.66,50.57,50.63,47858.0
2023-08-29 14:50:00,50.64,50.65,50.5,50.54,57074.0,50.64,50.65,50.5,50.54,57074.0
2023-08-29 15:00:00,50.54,50.56,50.38,50.42,48086.0,50.54,50.56,50.38,50.42,48086.0
2023-08-29 15:10:00,50.42,50.46,50.4,50.46,30749.0,50.42,50.46,50.4,50.46,30749.0
2023-08-29 15:20:00,50.46,50.52,50.45,50.5,59483.0,50.46,50.52,50.45,50.5,59483.0
2023-08-29 15:30:00,50.5,50.56,50.42,50.46,75781.0,50.5,50.56,50.42,50.46,75781.0
2023-08-29 15:40:00,50.46,50.5,50.39,50.4,100422.0,50.46,50.5,50.39,50.4,100422.0
2023-08-29 15:50:00,50.39,50.41,50.22,50.28,400394.0,50.39,50.41,50.22,50.28,400394.0
2023-08-30 09:30:00,50.18,50.3,49.93,50.1,178321.0,50.18,50.3,49.93,50.1,178321.0
2023-08-30 09:40:00,50.12,50.27,50.06,50.16,92337.0,50.12,50.27,50.06,50.16,92337.0
2023-08-30 09:50:00,50.16,50.37,50.12,50.32,82288.0,50.16,50.37,50.12,50.32,82288.0
2023-08-30 10:00:00,50.32,50.42,50.28,50.39,67513.0,50.32,50.42,50.28,50.39,67513.0
2023-08-30 10:10:00,50.39,50.4,50.19,50.2,70525.0,50.39,50.4,50.19,50.2,70525.0
2023-08-30 10:20:00,50.2,50.22,49.99,50.08,74947.0,50.2,50.22,49.99,50.08,74947.0
2023-08-30 10:30:00,50.07,50.39,50.07,50.39,62340.0,50.07,50.39,50.07,50.39,62340.0
2023-08-30 10:40:00,50.39,50.43,50.29,50.35,40067.0,50.39,50.43,50.29,50.35,40067.0
2023-08-30 10:50:00,50.35,50.48,50.3,50.42,38206.0,50.35,50.48,50.3,50.42,38206.0
2023-08-30 11:00:00,50.43,50.43,50.28,50.29,59504.0,50.43,50.43,50.28,50.29,59504.0
2023-08-30 11:10:00,50.28,50.44,50.28,50.44,60739.0,50.28,50.44,50.28,50.44,60739.0
2023-08-30 11:20:00,50.45,50.49,50.42,50.48,39489.0,50.45,50.49,50.42,50.48,39489.0
2023-08-30 11:30:00,50.49,50.58,50.44,50.44,62501.0,50.49,50.58,50.44,50.44,62501.0
2023-08-30 11:40:00,50.45,50.46,50.35,50.38,45786.0,50.45,50.46,50.35,50.38,45786.0
2023-08-30 11:50:00,50.39,50.44,50.38,50.41,22987.0,50.39,50.44,50.38,50.41,22987.0
2023-08-30 12:00:00,50.4,50.53,50.39,50.49,52697.0,50.4,50.53,50.39,50.49,52697.0
2023-08-30 12:10:00,50.5,50.52,50.44,50.45,33848.0,50.5,50.52,50.44,50.45,33848.0
2023-08-30 12:20:00,50.46,50.5,50.42,50.48,24552.0,50.46,50.5,50.42,50.48,24552.0
2023-08-30 12:30:00,50.5,50.52,50.35,50.39,57953.0,50.5,50.52,50.35,50.39,57953.0
2023-08-30 12:40:00,50.42,50.44,50.37,50.38,27156.0,50.42,50.44,50.37,50.38,27156.0
2023-08-30 12:50:00,50.39,50.39,50.24,50.33,49186.0,50.39,50.39,50.24,50.33,49186.0
2023-08-30 13:00:00,50.33,50.34,50.26,50.31,37862.0,50.33,50.34,50.26,50.31,37862.0
2023-08-30 13:10:00,50.32,50.35,50.25,50.33,20786.0,50.32,50.35,50.25,50.33,20786.0
2023-08-30 13:20:00,50.34,50.34,50.27,50.27,20416.0,50.34,50.34,50.27,50.27,20416.0
2023-08-30 13:30:00,50.28,50.32,50.23,50.27,22922.0,50.28,50.32,50.23,50.27,22922.0
2023-08-30 13:40:00,50.27,50.33,50.21,50.23,30933.0,50.27,50.33,50.21,50.23,30933.0
2023-08-30 13:50:00,50.22,50.28,50.16,50.28,36356.0,50.22,50.28,50.16,50.28,36356.0
2023-08-30 14:00:00,50.28,50.31,50.17,50.18,40935.0,50.28,50.31,50.17,50.18,40935.0
2023-08-30 14:10:00,50.17,50.18,50.08,50.09,41272.0,50.17,50.18,50.08,50.09,41272.0
2023-08-30 14:20:00,50.09,50.11,50.01,50.05,40207.0,50.09,50.11,50.01,50.05,40207.0
2023-08-30 14:30:00,50.05,50.14,50.05,50.13,38135.0,50.05,50.14,50.05,50.13,38135.0
2023-08-30 14:40:00,50.14,50.22,50.13,50.2,23516.0,50.14,50.22,50.13,50.2,23516.0
2023-08-30 14:50:00,50.21,50.21,50.12,50.19,33704.0,50.21,50.21,50.12,50.19,33704.0
2023-08-30 15:00:00,50.19,50.25,50.16,50.23,47872.0,50.19,50.25,50.16,50.23,47872.0
2023-08-30 15:10:00,50.22,50.24,50.16,50.18,36445.0,50.22,50.24,50.16,50.18,36445.0
2023-08-30 15:20:00,50.16,50.25,50.16,50.2,43145.0,50.16,50.25,50.16,50.2,43145.0
2023-08-30 15:30:00,50.2,50.22,50.1,50.14,51318.0,50.2,50.22,50.1,50.14,51318.0
2023-08-30 15:40:00,50.15,50.16,50.09,50.09,91938.0,50.15,50.16,50.09,50.09,91938.0
2023-08-30 15:50:00,50.09,50.13,50.01,50.1,313326.0,50.09,50.13,50.01,50.1,313326.0
2023-08-31 09:30:00,50.54,50.54,50.06,50.2,195936.0,50.54,50.54,50.06,50.2,195936.0
2023-08-31 09:40:00,50.2,50.21,49.57,49.68,187117.0,50.2,50.21,49.57,49.68,187117.0
2023-08-31 09:50:00,49.71,49.92,49.48,49.9,228565.0,49.71,49.92,49.48,49.9,228565.0
2023-08-31 10:00:00,49.92,50.0,49.83,49.91,69658.0,49.92,50.0,49.83,49.91,69658.0
2023-08-31 10:10:00,49.91,50.08,49.89,50.02,67901.0,49.91,50.08,49.89,50.02,67901.0
2023-08-31 10:20:00,50.04,50.15,49.97,50.05,78531.0,50.04,50.15,49.97,50.05,78531.0
2023-08-31 10:30:00,50.05,50.23,50.02,50.21,67222.0,50.05,50.23,50.02,50.21,67222.0
2023-08-31 10:40:00,50.21,50.35,50.13,50.3,75300.0,50.21,50.35,50.13,50.3,75300.0
2023-08-31 10:50:00,50.28,50.33,50.09,50.1,54047.0,50.28,50.33,50.09,50.1,54047.0
2023-08-31 11:00:00,50.12,50.14,49.89,49.91,49477.0,50.12,50.14,49.89,49.91,49477.0
2023-08-31 11:10:00,49.9,49.93,49.83,49.93,34830.0,49.9,49.93,49.83,49.93,34830.0
2023-08-31 11:20:00,49.95,50.05,49.91,49.99,32741.0,49.95,50.05,49.91,49.99,32741.0
2023-08-31 11:30:00,49.98,49.98,49.86,49.89,30810.0,49.98,49.98,49.86,49.89,30810.0
2023-08-31 11:40:00,49.9,49.91,49.82,49.85,30634.0,49.9,49.91,49.82,49.85,30634.0
2023-08-31 11:50:00,49.85,49.9,49.82,49.89,32515.0,49.85,49.9,49.82,49.89,32515.0
2023-08-31 12:00:00,49.87,49.89,49.8,49.87,36886.0,49.87,49.89,49.8,49.87,36886.0
2023-08-31 12:10:00,49.88,49.91,49.81,49.83,25904.0,49.88,49.91,49.81,49.83,25904.0
2023-08-31 12:20:00,49.82,49.9,49.8,49.82,35709.0,49.82,49.9,49.8,49.82,35709.0
2023-08-31 12:30:00,49.81,49.92,49.81,49.83,51484.0,49.81,49.92,49.81,49.83,51484.0
2023-08-31 12:40:00,49.83,49.92,49.79,49.82,52401.0,49.83,49.92,49.79,49.82,52401.0
2023-08-31 12:50:00,49.82,49.93,49.81,49.92,39380.0,49.82,49.93,49.81,49.92,39380.0
2023-08-31 13:00:00,49.93,49.97,49.87,49.93,30320.0,49.93,49.97,49.87,49.93,30320.0
2023-08-31 13:10:00,49.93,49.98,49.89,49.95,26608.0,49.93,49.98,49.89,49.95,26608.0
2023-08-31 13:20:00,49.94,50.05,49.92,50.04,32875.0,49.94,50.05,49.92,50.04,32875.0
2023-08-31 13:30:00,50.04,50.12,50.01,50.01,32461.0,50.04,50.12,50.01,50.01,32461.0
2023-08-31 13:40:00,50.02,50.02,49.84,49.86,52349.0,50.02,50.02,49.84,49.86,52349.0
2023-08-31 13:50:00,49.86,49.9,49.8,49.8,27378.0,49.86,49.9,49.8,49.8,27378.0
2023-08-31 14:00:00,49.8,49.9,49.8,49.88,74437.0,49.8,49.9,49.8,49.88,74437.0
2023-08-31 14:10:00,49.87,49.89,49.82,49.88,33408.0,49.87,49.89,49.82,49.88,33408.0
2023-08-31 14:20:00,49.88,50.0,49.87,49.95,62041.0,49.88,50.0,49.87,49.95,62041.0
2023-08-31 14:30:00,49.95,49.98,49.91,49.93,45542.0,49.95,49.98,49.91,49.93,45542.0
2023-08-31 14:40:00,49.93,49.99,49.89,49.93,55033.0,49.93,49.99,49.89,49.93,55033.0
2023-08-31 14:50:00,49.93,49.97,49.91,49.96,43854.0,49.93,49.97,49.91,49.96,43854.0
2023-08-31 15:00:00,49.96,50.07,49.95,49.99,70504.0,49.96,50.07,49.95,49.99,70504.0
2023-08-31 15:10:00,49.98,50.05,49.98,49.99,48978.0,49.98,50.05,49.98,49.99,48978.0
2023-08-31 15:20:00,49.98,50.01,49.95,50.01,59872.0,49.98,50.01,49.95,50.01,59872.0
2023-08-31 15:30:00,50.01,50.06,49.99,49.99,67124.0,50.01,50.06,49.99,49.99,67124.0
2023-08-31 15:40:00,50.0,50.1,49.99,50.04,107452.0,50.0,50.1,49.99,50.04,107452.0
2023-08-31 15:50:00,50.03,50.03,49.81,49.81,482714.0,50.03,50.03,49.81,49.81,482714.0
2023-09-01 09:30:00,50.13,50.16,49.73,49.95,165577.0,50.13,50.16,49.73,49.95,165577.0
2023-09-01 09:40:00,50.0,50.05,49.61,49.67,125241.0,50.0,50.05,49.61,49.67,125241.0
2023-09-01 09:50:00,49.66,49.71,49.5,49.63,109134.0,49.66,49.71,49.5,49.63,109134.0
2023-09-01 10:00:00,49.61,49.71,49.42,49.69,113471.0,49.61,49.71,49.42,49.69,113471.0
2023-09-01 10:10:00,49.66,49.76,49.62,49.75,45525.0,49.66,49.76,49.62,49.75,45525.0
2023-09-01 10:20:00,49.74,49.74,49.52,49.59,116137.0,49.74,49.74,49.52,49.59,116137.0
2023-09-01 10:30:00,49.59,49.59,49.45,49.47,119491.0,49.59,49.59,49.45,49.47,119491.0
2023-09-01 10:40:00,49.46,49.5,49.23,49.24,98858.0,49.46,49.5,49.23,49.24,98858.0
2023-09-01 10:50:00,49.25,49.29,49.2,49.25,77198.0,49.25,49.29,49.2,49.25,77198.0
2023-09-01 11:00:00,49.25,49.32,49.14,49.16,102866.0,49.25,49.32,49.14,49.16,102866.0
2023-09-01 11:10:00,49.17,49.27,49.12,49.18,59501.0,49.17,49.27,49.12,49.18,59501.0
2023-09-01 11:20:00,49.2,49.27,49.12,49.25,54418.0,49.2,49.27,49.12,49.25,54418.0
2023-09-01 11:30:00,49.27,49.33,49.21,49.24,43206.0,49.27,49.33,49.21,49.24,43206.0
2023-09-01 11:40:00,49.24,49.29,49.15,49.16,43758.0,49.24,49.29,49.15,49.16,43758.0
2023-09-01 11:50:00,49.18,49.24,49.16,49.19,36978.0,49.18,49.24,49.16,49.19,36978.0
2023-09-01 12:00:00,49.18,49.29,49.15,49.28,27860.0,49.18,49.29,49.15,49.28,27860.0
2023-09-01 12:10:00,49.28,49.43,49.26,49.39,41028.0,49.28,49.43,49.26,49.39,41028.0
2023-09-01 12:20:00,49.39,49.4,49.26,49.35,39698.0,49.39,49.4,49.26,49.35,39698.0
2023-09-01 12:30:00,49.35,49.43,49.34,49.37,28497.0,49.35,49.43,49.34,49.37,28497.0
2023-09-01 12:40:00,49.36,49.43,49.33,49.42,19742.0,49.36,49.43,49.33,49.42,19742.0
2023-09-01 12:50:00,49.43,49.5,49.42,49.47,21222.0,49.43,49.5,49.42,49.47,21222.0
2023-09-01 13:00:00,49.46,49.55,49.45,49.5,21507.0,49.46,49.55,49.45,49.5,21507.0
2023-09-01 13:10:00,49.51,49.53,49.47,49.49,20967.0,49.51,49.53,49.47,49.49,20967.0
2023-09-01 13:20:00,49.5,49.54,49.47,49.52,33285.0,49.5,49.54,49.47,49.52,33285.0
2023-09-01 13:30:00,49.51,49.59,49.5,49.59,23822.0,49.51,49.59,49.5,49.59,23822.0
2023-09-01 13:40:00,49.59,49.66,49.57,49.64,47820.0,49.59,49.66,49.57,49.64,47820.0
2023-09-01 13:50:00,49.64,49.64,49.58,49.59,18929.0,49.64,49.64,49.58,49.59,18929.0
2023-09-01 14:00:00,49.59,49.64,49.58,49.63,18771.0,49.59,49.64,49.58,49.63,18771.0
2023-09-01 14:10:00,49.62,49.63,49.56,49.61,38489.0,49.62,49.63,49.56,49.61,38489.0
2023-09-01 14:20:00,49.6,49.6,49.42,49.45,64850.0,49.6,49.6,49.42,49.45,64850.0
2023-09-01 14:30:00,49.45,49.49,49.42,49.43,34720.0,49.45,49.49,49.42,49.43,34720.0
2023-09-01 14:40:00,49.43,49.48,49.41,49.45,34527.0,49.43,49.48,49.41,49.45,34527.0
2023-09-01 14:50:00,49.45,49.51,49.44,49.51,20508.0,49.45,49.51,49.44,49.51,20508.0
2023-09-01 15:00:00,49.51,49.51,49.44,49.48,27655.0,49.51,49.51,49.44,49.48,27655.0
2023-09-01 15:10:00,49.48,49.51,49.41,49.48,60262.0,49.48,49.51,49.41,49.48,60262.0
2023-09-01 15:20:00,49.49,49.6,49.48,49.59,35662.0,49.49,49.6,49.48,49.59,35662.0
2023-09-01 15:30:00,49.59,49.62,49.5,49.57,94899.0,49.59,49.62,49.5,49.57,94899.0
2023-09-01 15:40:00,49.57,49.68,49.57,49.65,42725.0,49.57,49.68,49.57,49.65,42725.0
2023-09-01 15:50:00,49.65,49.73,49.6,49.72,229417.0,49.65,49.73,49.6,49.72,229417.0
2023-09-05 09:30:00,48.98,49.0,48.15,48.52,569520.0,48.98,49.0,48.15,48.52,569520.0
2023-09-05 09:40:00,48.55,48.58,48.2,48.3,272339.0,48.55,48.58,48.2,48.3,272339.0
2023-09-05 09:50:00,48.31,48.64,48.25,48.59,200928.0,48.31,48.64,48.25,48.59,200928.0
2023-09-05 10:00:00,48.6,48.96,48.58,48.88,160611.0,48.6,48.96,48.58,48.88,160611.0
2023-09-05 10:10:00,48.88,48.94,48.77,48.86,122086.0,48.88,48.94,48.77,48.86,122086.0
2023-09-05 10:20:00,48.84,49.09,48.84,49.09,93092.0,48.84,49.09,48.84,49.09,93092.0
2023-09-05 10:30:00,49.09,49.24,49.04,49.18,62878.0,49.09,49.24,49.04,49.18,62878.0
2023-09-05 10:40:00,49.18,49.33,49.14,49.17,97349.0,49.18,49.33,49.14,49.17,97349.0
2023-09-05 10:50:00,49.16,49.27,49.16,49.22,45959.0,49.16,49.27,49.16,49.22,45959.0
2023-09-05 11:00:00,49.23,49.27,49.14,49.2,34564.0,49.23,49.27,49.14,49.2,34564.0
2023-09-05 11:10:00,49.21,49.24,49.11,49.24,27405.0,49.21,49.24,49.11,49.24,27405.0
2023-09-05 11:20:00,49.25,49.32,49.19,49.2,40130.0,49.25,49.32,49.19,49.2,40130.0
2023-09-05 11:30:00,49.18,49.21,48.95,48.98,81145.0,49.18,49.21,48.95,48.98,81145.0
2023-09-05 11:40:00,48.97,49.01,48.85,48.89,44106.0,48.97,49.01,48.85,48.89,44106.0
2023-09-05 11:50:00,48.89,48.94,48.78,48.82,40093.0,48.89,48.94,48.78,48.82,40093.0
2023-09-05 12:00:00,48.82,48.82,48.68,48.73,47689.0,48.82,48.82,48.68,48.73,47689.0
2023-09-05 12:10:00,48.75,48.77,48.67,48.7,53802.0,48.75,48.77,48.67,48.7,53802.0
2023-09-05 12:20:00,48.71,48.77,48.67,48.76,37330.0,48.71,48.77,48.67,48.76,37330.0
2023-09-05 12:30:00,48.76,48.82,48.73,48.77,34966.0,48.76,48.82,48.73,48.77,34966.0
2023-09-05 12:40:00,48.75,48.78,48.68,48.73,35148.0,48.75,48.78,48.68,48.73,35148.0
2023-09-05 12:50:00,48.73,48.79,48.71,48.71,46124.0,48.73,48.79,48.71,48.71,46124.0
2023-09-05 13:00:00,48.71,48.72,48.57,48.57,34521.0,48.71,48.72,48.57,48.57,34521.0
2023-09-05 13:10:00,48.58,48.62,47.71,47.82,1223664.0,48.58,48.62,47.71,47.82,1223664.0
2023-09-05 13:20:00,47.83,48.05,47.38,47.6,1145078.0,47.83,48.05,47.38,47.6,1145078.0
2023-09-05 13:30:00,47.59,47.88,47.4,47.72,701377.0,47.59,47.88,47.4,47.72,701377.0
2023-09-05 13:40:00,47.73,48.43,47.59,48.26,1143889.0,47.73,48.43,47.59,48.26,1143889.0
2023-09-05 13:50:00,48.26,48.5,48.26,48.49,564797.0,48.26,48.5,48.26,48.49,564797.0
2023-09-05 14:00:00,48.49,48.5,48.1,48.15,323211.0,48.49,48.5,48.1,48.15,323211.0
2023-09-05 14:10:00,48.15,48.31,48.06,48.27,213867.0,48.15,48.31,48.06,48.27,213867.0
2023-09-05 14:20:00,48.25,48.5,48.2,48.44,232862.0,48.25,48.5,48.2,48.44,232862.0
2023-09-05 14:30:00,48.46,48.54,48.32,48.44,253334.0,48.46,48.54,48.32,48.44,253334.0
2023-09-05 14:40:00,48.44,48.54,48.33,48.4,107363.0,48.44,48.54,48.33,48.4,107363.0
2023-09-05 14:50:00,48.4,48.52,48.39,48.43,107930.0,48.4,48.52,48.39,48.43,107930.0
2023-09-05 15:00:00,48.43,48.44,48.23,48.24,113524.0,48.43,48.44,48.23,48.24,113524.0
2023-09-05 15:10:00,48.25,48.27,48.16,48.25,110673.0,48.25,48.27,48.16,48.25,110673.0
2023-09-05 15:20:00,48.26,48.38,48.26,48.35,111822.0,48.26,48.38,48.26,48.35,111822.0
2023-09-05 15:30:00,48.35,48.54,48.35,48.52,276920.0,48.35,48.54,48.35,48.52,276920.0
2023-09-05 15:40:00,48.52,48.57,48.44,48.46,198389.0,48.52,48.57,48.44,48.46,198389.0
2023-09-05 15:50:00,48.47,48.52,48.4,48.46,800243.0,48.47,48.52,48.4,48.46,800243.0
2023-09-06 09:30:00,47.9,49.33,47.9,49.26,559684.0,47.9,49.33,47.9,49.26,559684.0
2023-09-06 09:40:00,49.25,49.71,49.18,49.46,501973.0,49.25,49.71,49.18,49.46,501973.0
2023-09-06 09:50:00,49.46,49.48,48.83,48.92,267702.0,49.46,49.48,48.83,48.92,267702.0
2023-09-06 10:00:00,48.91,49.1,48.75,49.01,190812.0,48.91,49.1,48.75,49.01,190812.0
2023-09-06 10:10:00,49.01,49.14,48.85,48.93,148580.0,49.01,49.14,48.85,48.93,148580.0
2023-09-06 10:20:00,48.95,48.99,48.75,48.8,109719.0,48.95,48.99,48.75,48.8,109719.0
2023-09-06 10:30:00,48.83,49.09,48.83,49.09,150257.0,48.83,49.09,48.83,49.09,150257.0
2023-09-06 10:40:00,49.1,49.14,48.98,49.08,74941.0,49.1,49.14,48.98,49.08,74941.0
2023-09-06 10:50:00,49.08,49.26,49.01,49.23,102173.0,49.08,49.26,49.01,49.23,102173.0
2023-09-06 11:00:00,49.23,49.27,49.12,49.2,73943.0,49.23,49.27,49.12,49.2,73943.0
2023-09-06 11:10:00,49.21,49.23,49.03,49.15,54226.0,49.21,49.23,49.03,49.15,54226.0
2023-09-06 11:20:00,49.15,49.16,49.04,49.1,74024.0,49.15,49.16,49.04,49.1,74024.0
2023-09-06 11:30:00,49.09,49.1,48.85,48.85,171361.0,49.09,49.1,48.85,48.85,171361.0
2023-09-06 11:40:00,48.85,48.92,48.71,48.8,177600.0,48.85,48.92,48.71,48.8,177600.0
2023-09-06 11:50:00,48.8,48.83,48.66,48.68,94083.0,48.8,48.83,48.66,48.68,94083.0
2023-09-06 12:00:00,48.68,48.8,48.63,48.71,94549.0,48.68,48.8,48.63,48.71,94549.0
2023-09-06 12:10:00,48.72,48.79,48.68,48.71,153906.0,48.72,48.79,48.68,48.71,153906.0
2023-09-06 12:20:00,48.72,48.8,48.69,48.73,33735.0,48.72,48.8,48.69,48.73,33735.0
2023-09-06 12:30:00,48.73,48.79,48.66,48.7,33721.0,48.73,48.79,48.66,48.7,33721.0
2023-09-06 12:40:00,48.69,48.71,48.52,48.53,56013.0,48.69,48.71,48.52,48.53,56013.0
2023-09-06 12:50:00,48.54,48.59,48.47,48.52,53106.0,48.54,48.59,48.47,48.52,53106.0
2023-09-06 13:00:00,48.51,48.55,48.39,48.48,74743.0,48.51,48.55,48.39,48.48,74743.0
2023-09-06 13:10:00,48.48,48.61,48.42,48.59,68361.0,48.48,48.61,48.42,48.59,68361.0
2023-09-06 13:20:00,48.59,48.59,48.48,48.53,70061.0,48.59,48.59,48.48,48.53,70061.0
2023-09-06 13:30:00,48.53,48.64,48.52,48.64,62620.0,48.53,48.64,48.52,48.64,62620.0
2023-09-06 13:40:00,48.64,48.69,48.56,48.61,55703.0,48.64,48.69,48.56,48.61,55703.0
2023-09-06 13:50:00,48.61,48.62,48.52,48.55,48614.0,48.61,48.62,48.52,48.55,48614.0
2023-09-06 14:00:00,48.54,48.56,48.37,48.42,95143.0,48.54,48.56,48.37,48.42,95143.0
2023-09-06 14:10:00,48.42,48.44,48.33,48.38,92408.0,48.42,48.44,48.33,48.38,92408.0
2023-09-06 14:20:00,48.38,48.56,48.36,48.48,73371.0,48.38,48.56,48.36,48.48,73371.0
2023-09-06 14:30:00,48.47,48.52,48.37,48.48,99257.0,48.47,48.52,48.37,48.48,99257.0
2023-09-06 14:40:00,48.48,48.53,48.41,48.52,52093.0,48.48,48.53,48.41,48.52,52093.0
2023-09-06 14:50:00,48.52,48.57,48.47,48.5,46053.0,48.52,48.57,48.47,48.5,46053.0
2023-09-06 15:00:00,48.5,48.56,48.44,48.53,67270.0,48.5,48.56,48.44,48.53,67270.0
2023-09-06 15:10:00,48.53,48.61,48.51,48.57,41366.0,48.53,48.61,48.51,48.57,41366.0
2023-09-06 15:20:00,48.57,48.63,48.55,48.59,79379.0,48.57,48.63,48.55,48.59,79379.0
2023-09-06 15:30:00,48.59,48.65,48.55,48.62,74234.0,48.59,48.65,48.55,48.62,74234.0
2023-09-06 15:40:00,48.62,48.62,48.48,48.51,132468.0,48.62,48.62,48.48,48.51,132468.0
2023-09-06 15:50:00,48.5,48.51,48.31,48.33,359335.0,48.5,48.51,48.31,48.33,359335.0
2023-09-07 09:30:00,48.15,48.18,47.84,47.96,174172.0,48.15,48.18,47.84,47.96,174172.0
2023-09-07 09:40:00,47.93,48.19,47.81,48.15,226571.0,47.93,48.19,47.81,48.15,226571.0
2023-09-07 09:50:00,48.16,48.25,47.96,47.99,105017.0,48.16,48.25,47.96,47.99,105017.0
2023-09-07 10:00:00,47.98,47.98,47.75,47.76,118550.0,47.98,47.98,47.75,47.76,118550.0
2023-09-07 10:10:00,47.77,47.91,47.71,47.72,72072.0,47.77,47.91,47.71,47.72,72072.0
2023-09-07 10:20:00,47.73,47.84,47.64,47.73,74455.0,47.73,47.84,47.64,47.73,74455.0
2023-09-07 10:30:00,47.75,47.79,47.55,47.68,92198.0,47.75,47.79,47.55,47.68,92198.0
2023-09-07 10:40:00,47.69,47.86,47.68,47.83,85642.0,47.69,47.86,47.68,47.83,85642.0
2023-09-07 10:50:00,47.83,47.98,47.8,47.9,79653.0,47.83,47.98,47.8,47.9,79653.0
2023-09-07 11:00:00,47.89,47.89,47.7,47.78,76314.0,47.89,47.89,47.7,47.78,76314.0
2023-09-07 11:10:00,47.77,47.83,47.7,47.74,48733.0,47.77,47.83,47.7,47.74,48733.0
2023-09-07 11:20:00,47.76,47.79,47.67,47.72,64517.0,47.76,47.79,47.67,47.72,64517.0
2023-09-07 11:30:00,47.72,47.83,47.7,47.76,46283.0,47.72,47.83,47.7,47.76,46283.0
2023-09-07 11:40:00,47.75,47.76,47.66,47.67,95155.0,47.75,47.76,47.66,47.67,95155.0
2023-09-07 11:50:00,47.67,47.76,47.64,47.67,75214.0,47.67,47.76,47.64,47.67,75214.0
2023-09-07 12:00:00,47.65,47.86,47.62,47.85,60357.0,47.65,47.86,47.62,47.85,60357.0
2023-09-07 12:10:00,47.84,47.94,47.78,47.91,48188.0,47.84,47.94,47.78,47.91,48188.0
2023-09-07 12:20:00,47.9,48.08,47.88,48.04,101182.0,47.9,48.08,47.88,48.04,101182.0
2023-09-07 12:30:00,48.04,48.2,48.02,48.18,84781.0,48.04,48.2,48.02,48.18,84781.0
2023-09-07 12:40:00,48.19,48.19,48.07,48.08,68998.0,48.19,48.19,48.07,48.08,68998.0
2023-09-07 12:50:00,48.09,48.14,48.03,48.09,76552.0,48.09,48.14,48.03,48.09,76552.0
2023-09-07 13:00:00,48.09,48.15,47.95,47.97,47766.0,48.09,48.15,47.95,47.97,47766.0
2023-09-07 13:10:00,47.98,48.12,47.96,48.09,35006.0,47.98,48.12,47.96,48.09,35006.0
2023-09-07 13:20:00,48.09,48.12,48.04,48.06,27326.0,48.09,48.12,48.04,48.06,27326.0
2023-09-07 13:30:00,48.06,48.06,47.93,47.98,43610.0,48.06,48.06,47.93,47.98,43610.0
2023-09-07 13:40:00,47.98,48.02,47.93,48.0,36413.0,47.98,48.02,47.93,48.0,36413.0
2023-09-07 13:50:00,48.0,48.01,47.92,47.93,42014.0,48.0,48.01,47.92,47.93,42014.0
2023-09-07 14:00:00,47.93,47.97,47.88,47.89,30272.0,47.93,47.97,47.88,47.89,30272.0
2023-09-07 14:10:00,47.88,47.89,47.76,47.77,48469.0,47.88,47.89,47.76,47.77,48469.0
2023-09-07 14:20:00,47.77,47.79,47.69,47.7,49526.0,47.77,47.79,47.69,47.7,49526.0
2023-09-07 14:30:00,47.7,47.71,47.66,47.69,69273.0,47.7,47.71,47.66,47.69,69273.0
2023-09-07 14:40:00,47.69,47.75,47.68,47.7,47966.0,47.69,47.75,47.68,47.7,47966.0
2023-09-07 14:50:00,47.7,47.75,47.69,47.71,39287.0,47.7,47.75,47.69,47.71,39287.0
2023-09-07 15:00:00,47.72,47.74,47.68,47.71,53699.0,47.72,47.74,47.68,47.71,53699.0
2023-09-07 15:10:00,47.72,47.81,47.71,47.77,51991.0,47.72,47.81,47.71,47.77,51991.0
2023-09-07 15:20:00,47.76,47.76,47.69,47.72,62122.0,47.76,47.76,47.69,47.72,62122.0
2023-09-07 15:30:00,47.72,47.73,47.49,47.58,280942.0,47.72,47.73,47.49,47.58,280942.0
2023-09-07 15:40:00,47.58,47.71,47.56,47.68,127290.0,47.58,47.71,47.56,47.68,127290.0
2023-09-07 15:50:00,47.65,47.72,47.59,47.68,525267.0,47.65,47.72,47.59,47.68,525267.0
2023-09-08 09:30:00,47.6,47.6,47.22,47.43,182263.0,47.6,47.6,47.22,47.43,182263.0
2023-09-08 09:40:00,47.45,47.68,47.39,47.66,140117.0,47.45,47.68,47.39,47.66,140117.0
2023-09-08 09:50:00,47.66,47.66,47.4,47.58,98898.0,47.66,47.66,47.4,47.58,98898.0
2023-09-08 10:00:00,47.57,47.78,47.45,47.73,58830.0,47.57,47.78,47.45,47.73,58830.0
2023-09-08 10:10:00,47.73,47.98,47.71,47.95,117088.0,47.73,47.98,47.71,47.95,117088.0
2023-09-08 10:20:00,47.94,47.96,47.83,47.83,46365.0,47.94,47.96,47.83,47.83,46365.0
2023-09-08 10:30:00,47.85,47.94,47.8,47.83,52071.0,47.85,47.94,47.8,47.83,52071.0
2023-09-08 10:40:00,47.83,47.85,47.62,47.71,76431.0,47.83,47.85,47.62,47.71,76431.0
2023-09-08 10:50:00,47.71,47.72,47.53,47.6,86472.0,47.71,47.72,47.53,47.6,86472.0
2023-09-08 11:00:00,47.6,47.77,47.58,47.71,30065.0,47.6,47.77,47.58,47.71,30065.0
2023-09-08 11:10:00,47.71,47.78,47.7,47.73,40904.0,47.71,47.78,47.7,47.73,40904.0
2023-09-08 11:20:00,47.73,47.81,47.69,47.76,40698.0,47.73,47.81,47.69,47.76,40698.0
2023-09-08 11:30:00,47.77,47.87,47.71,47.75,54045.0,47.77,47.87,47.71,47.75,54045.0
2023-09-08 11:40:00,47.76,47.84,47.75,47.82,31761.0,47.76,47.84,47.75,47.82,31761.0
2023-09-08 11:50:00,47.82,47.89,47.78,47.8,32780.0,47.82,47.89,47.78,47.8,32780.0
2023-09-08 12:00:00,47.8,47.82,47.72,47.77,61463.0,47.8,47.82,47.72,47.77,61463.0
2023-09-08 12:10:00,47.78,47.8,47.68,47.7,29313.0,47.78,47.8,47.68,47.7,29313.0
2023-09-08 12:20:00,47.69,47.7,47.55,47.57,46711.0,47.69,47.7,47.55,47.57,46711.0
2023-09-08 12:30:00,47.57,47.61,47.49,47.5,42199.0,47.57,47.61,47.49,47.5,42199.0
2023-09-08 12:40:00,47.49,47.57,47.38,47.42,75470.0,47.49,47.57,47.38,47.42,75470.0
2023-09-08 12:50:00,47.42,47.48,47.41,47.44,30049.0,47.42,47.48,47.41,47.44,30049.0
2023-09-08 13:00:00,47.43,47.44,47.3,47.33,50027.0,47.43,47.44,47.3,47.33,50027.0
2023-09-08 13:10:00,47.32,47.41,47.29,47.4,63962.0,47.32,47.41,47.29,47.4,63962.0
2023-09-08 13:20:00,47.4,47.46,47.32,47.33,49166.0,47.4,47.46,47.32,47.33,49166.0
2023-09-08 13:30:00,47.34,47.38,47.32,47.37,36020.0,47.34,47.38,47.32,47.37,36020.0
2023-09-08 13:40:00,47.37,47.41,47.33,47.4,37140.0,47.37,47.41,47.33,47.4,37140.0
2023-09-08 13:50:00,47.39,47.39,47.29,47.35,41715.0,47.39,47.39,47.29,47.35,41715.0
2023-09-08 14:00:00,47.36,47.43,47.36,47.42,29943.0,47.36,47.43,47.36,47.42,29943.0
2023-09-08 14:10:00,47.42,47.45,47.27,47.28,58583.0,47.42,47.45,47.27,47.28,58583.0
2023-09-08 14:20:00,47.28,47.29,47.22,47.24,93286.0,47.28,47.29,47.22,47.24,93286.0
2023-09-08 14:30:00,47.25,47.25,47.09,47.1,90251.0,47.25,47.25,47.09,47.1,90251.0
2023-09-08 14:40:00,47.1,47.2,47.1,47.17,77500.0,47.1,47.2,47.1,47.17,77500.0
2023-09-08 14:50:00,47.16,47.2,47.12,47.18,35152.0,47.16,47.2,47.12,47.18,35152.0
2023-09-08 15:00:00,47.17,47.19,47.05,47.09,114084.0,47.17,47.19,47.05,47.09,114084.0
2023-09-08 15:10:00,47.09,47.19,47.06,47.19,110756.0,47.09,47.19,47.06,47.19,110756.0
2023-09-08 15:20:00,47.19,47.28,47.16,47.28,85367.0,47.19,47.28,47.16,47.28,85367.0
2023-09-08 15:30:00,47.27,47.45,47.26,47.34,126058.0,47.27,47.45,47.26,47.34,126058.0
2023-09-08 15:40:00,47.34,47.48,47.31,47.48,118013.0,47.34,47.48,47.31,47.48,118013.0
2023-09-08 15:50:00,47.48,47.48,47.37,47.44,510920.0,47.48,47.48,47.37,47.44,510920.0
2023-09-11 09:30:00,47.61,47.68,47.36,47.5,179816.0,47.61,47.68,47.36,47.5,179816.0
2023-09-11 09:40:00,47.48,47.64,47.32,47.33,120118.0,47.48,47.64,47.32,47.33,120118.0
2023-09-11 09:50:00,47.34,47.34,47.04,47.06,63551.0,47.34,47.34,47.04,47.06,63551.0
2023-09-11 10:00:00,47.06,47.14,46.99,47.14,86491.0,47.06,47.14,46.99,47.14,86491.0
2023-09-11 10:10:00,47.15,47.3,47.05,47.26,145986.0,47.15,47.3,47.05,47.26,145986.0
2023-09-11 10:20:00,47.25,47.43,47.18,47.32,74758.0,47.25,47.43,47.18,47.32,74758.0
2023-09-11 10:30:00,47.32,47.32,47.18,47.28,36596.0,47.32,47.32,47.18,47.28,36596.0
2023-09-11 10:40:00,47.27,47.33,47.14,47.17,61118.0,47.27,47.33,47.14,47.17,61118.0
2023-09-11 10:50:00,47.18,47.28,47.11,47.12,46387.0,47.18,47.28,47.11,47.12,46387.0
2023-09-11 11:00:00,47.11,47.19,47.06,47.18,85475.0,47.11,47.19,47.06,47.18,85475.0
2023-09-11 11:10:00,47.19,47.37,47.19,47.31,60478.0,47.19,47.37,47.19,47.31,60478.0
2023-09-11 11:20:00,47.31,47.43,47.27,47.4,40766.0,47.31,47.43,47.27,47.4,40766.0
2023-09-11 11:30:00,47.39,47.52,47.39,47.49,87052.0,47.39,47.52,47.39,47.49,87052.0
2023-09-11 11:40:00,47.48,47.51,47.36,47.38,45449.0,47.48,47.51,47.36,47.38,45449.0
2023-09-11 11:50:00,47.38,47.46,47.36,47.4,62692.0,47.38,47.46,47.36,47.4,62692.0
2023-09-11 12:00:00,47.41,47.45,47.35,47.43,41710.0,47.41,47.45,47.35,47.43,41710.0
2023-09-11 12:10:00,47.41,47.55,47.39,47.5,57091.0,47.41,47.55,47.39,47.5,57091.0
2023-09-11 12:20:00,47.5,47.58,47.43,47.55,48719.0,47.5,47.58,47.43,47.55,48719.0
2023-09-11 12:30:00,47.55,47.57,47.51,47.57,26124.0,47.55,47.57,47.51,47.57,26124.0
2023-09-11 12:40:00,47.55,47.56,47.48,47.51,32777.0,47.55,47.56,47.48,47.51,32777.0
2023-09-11 12:50:00,47.51,47.62,47.5,47.61,30054.0,47.51,47.62,47.5,47.61,30054.0
2023-09-11 13:00:00,47.61,47.71,47.59,47.69,47385.0,47.61,47.71,47.59,47.69,47385.0
2023-09-11 13:10:00,47.7,47.78,47.69,47.71,65035.0,47.7,47.78,47.69,47.71,65035.0
2023-09-11 13:20:00,47.71,47.84,47.69,47.84,62050.0,47.71,47.84,47.69,47.84,62050.0
2023-09-11 13:30:00,47.84,47.89,47.83,47.84,42925.0,47.84,47.89,47.83,47.84,42925.0
2023-09-11 13:40:00,47.85,47.94,47.83,47.9,53365.0,47.85,47.94,47.83,47.9,53365.0
2023-09-11 13:50:00,47.89,47.93,47.84,47.91,60639.0,47.89,47.93,47.84,47.91,60639.0
2023-09-11 14:00:00,47.91,47.96,47.86,47.9,44797.0,47.91,47.96,47.86,47.9,44797.0
2023-09-11 14:10:00,47.9,47.91,47.87,47.89,34151.0,47.9,47.91,47.87,47.89,34151.0
2023-09-11 14:20:00,47.9,47.95,47.86,47.87,40039.0,47.9,47.95,47.86,47.87,40039.0
2023-09-11 14:30:00,47.87,47.95,47.81,47.91,73730.0,47.87,47.95,47.81,47.91,73730.0
2023-09-11 14:40:00,47.91,47.93,47.87,47.88,31956.0,47.91,47.93,47.87,47.88,31956.0
2023-09-11 14:50:00,47.88,47.92,47.85,47.91,34249.0,47.88,47.92,47.85,47.91,34249.0
2023-09-11 15:00:00,47.91,47.96,47.89,47.91,33393.0,47.91,47.96,47.89,47.91,33393.0
2023-09-11 15:10:00,47.91,47.91,47.75,47.81,59540.0,47.91,47.91,47.75,47.81,59540.0
2023-09-11 15:20:00,47.8,47.87,47.77,47.82,87405.0,47.8,47.87,47.77,47.82,87405.0
2023-09-11 15:30:00,47.83,47.83,47.74,47.76,68694.0,47.83,47.83,47.74,47.76,68694.0
2023-09-11 15:40:00,47.75,47.84,47.74,47.78,101344.0,47.75,47.84,47.74,47.78,101344.0
2023-09-11 15:50:00,47.77,47.8,47.65,47.71,396709.0,47.77,47.8,47.65,47.71,396709.0
2023-09-12 09:30:00,47.99,47.99,47.64,47.87,115504.0,47.99,47.99,47.64,47.87,115504.0
2023-09-12 09:40:00,47.88,48.08,47.87,47.94,124590.0,47.88,48.08,47.87,47.94,124590.0
2023-09-12 09:50:00,47.94,47.99,47.82,47.83,66666.0,47.94,47.99,47.82,47.83,66666.0
2023-09-12 10:00:00,47.83,47.83,47.57,47.72,99416.0,47.83,47.83,47.57,47.72,99416.0
2023-09-12 10:10:00,47.73,47.74,47.43,47.48,101344.0,47.73,47.74,47.43,47.48,101344.0
2023-09-12 10:20:00,47.5,47.51,47.33,47.36,61600.0,47.5,47.51,47.33,47.36,61600.0
2023-09-12 10:30:00,47.36,47.55,47.33,47.53,82105.0,47.36,47.55,47.33,47.53,82105.0
2023-09-12 10:40:00,47.55,47.65,47.49,47.49,68216.0,47.55,47.65,47.49,47.49,68216.0
2023-09-12 10:50:00,47.49,47.51,47.42,47.45,53276.0,47.49,47.51,47.42,47.45,53276.0
2023-09-12 11:00:00,47.45,47.69,47.44,47.63,60399.0,47.45,47.69,47.44,47.63,60399.0
2023-09-12 11:10:00,47.64,47.76,47.64,47.7,34976.0,47.64,47.76,47.64,47.7,34976.0
2023-09-12 11:20:00,47.71,47.85,47.68,47.84,36234.0,47.71,47.85,47.68,47.84,36234.0
2023-09-12 11:30:00,47.84,47.9,47.8,47.83,49744.0,47.84,47.9,47.8,47.83,49744.0
2023-09-12 11:40:00,47.83,47.85,47.76,47.83,29586.0,47.83,47.85,47.76,47.83,29586.0
2023-09-12 11:50:00,47.81,47.88,47.74,47.76,30509.0,47.81,47.88,47.74,47.76,30509.0
2023-09-12 12:00:00,47.76,47.83,47.75,47.77,24366.0,47.76,47.83,47.75,47.77,24366.0
2023-09-12 12:10:00,47.75,47.8,47.73,47.75,40873.0,47.75,47.8,47.73,47.75,40873.0
2023-09-12 12:20:00,47.76,47.78,47.71,47.76,25369.0,47.76,47.78,47.71,47.76,25369.0
2023-09-12 12:30:00,47.74,47.79,47.71,47.72,24786.0,47.74,47.79,47.71,47.72,24786.0
2023-09-12 12:40:00,47.73,47.9,47.72,47.89,47579.0,47.73,47.9,47.72,47.89,47579.0
2023-09-12 12:50:00,47.89,47.89,47.82,47.86,21290.0,47.89,47.89,47.82,47.86,21290.0
2023-09-12 13:00:00,47.86,47.97,47.8,47.95,59668.0,47.86,47.97,47.8,47.95,59668.0
2023-09-12 13:10:00,47.95,48.04,47.93,48.01,74323.0,47.95,48.04,47.93,48.01,74323.0
2023-09-12 13:20:00,48.02,48.2,48.01,48.15,81902.0,48.02,48.2,48.01,48.15,81902.0
2023-09-12 13:30:00,48.14,48.19,48.02,48.04,44026.0,48.14,48.19,48.02,48.04,44026.0
2023-09-12 13:40:00,48.05,48.06,47.94,47.94,26102.0,48.05,48.06,47.94,47.94,26102.0
2023-09-12 13:50:00,47.95,47.98,47.85,47.87,38405.0,47.95,47.98,47.85,47.87,38405.0
2023-09-12 14:00:00,47.86,47.86,47.81,47.81,35371.0,47.86,47.86,47.81,47.81,35371.0
2023-09-12 14:10:00,47.8,47.86,47.75,47.83,57102.0,47.8,47.86,47.75,47.83,57102.0
2023-09-12 14:20:00,47.82,47.98,47.8,47.95,93007.0,47.82,47.98,47.8,47.95,93007.0
2023-09-12 14:30:00,47.96,48.01,47.95,47.96,52341.0,47.96,48.01,47.95,47.96,52341.0
2023-09-12 14:40:00,47.95,47.99,47.91,47.91,33813.0,47.95,47.99,47.91,47.91,33813.0
2023-09-12 14:50:00,47.91,47.92,47.78,47.79,66053.0,47.91,47.92,47.78,47.79,66053.0
2023-09-12 15:00:00,47.78,47.87,47.75,47.85,44150.0,47.78,47.87,47.75,47.85,44150.0
2023-09-12 15:10:00,47.84,47.85,47.67,47.71,43899.0,47.84,47.85,47.67,47.71,43899.0
2023-09-12 15:20:00,47.72,47.72,47.61,47.63,44527.0,47.72,47.72,47.61,47.63,44527.0
2023-09-12 15:30:00,47.64,47.65,47.57,47.62,51159.0,47.64,47.65,47.57,47.62,51159.0
2023-09-12 15:40:00,47.61,47.64,47.57,47.64,76881.0,47.61,47.64,47.57,47.64,76881.0
2023-09-12 15:50:00,47.63,47.67,47.54,47.6,275560.0,47.63,47.67,47.54,47.6,275560.0
2023-09-13 09:30:00,46.12,46.66,45.94,46.62,582304.0,46.12,46.66,45.94,46.62,582304.0
2023-09-13 09:40:00,46.66,46.66,46.11,46.15,245028.0,46.66,46.66,46.11,46.15,245028.0
2023-09-13 09:50:00,46.15,46.25,45.92,46.05,301214.0,46.15,46.25,45.92,46.05,301214.0
2023-09-13 10:00:00,46.04,46.17,45.92,46.06,195448.0,46.04,46.17,45.92,46.06,195448.0
2023-09-13 10:10:00,46.07,46.31,46.07,46.31,155493.0,46.07,46.31,46.07,46.31,155493.0
2023-09-13 10:20:00,46.28,46.45,46.26,46.34,130764.0,46.28,46.45,46.26,46.34,130764.0
2023-09-13 10:30:00,46.34,46.69,46.31,46.66,126811.0,46.34,46.69,46.31,46.66,126811.0
2023-09-13 10:40:00,46.68,46.72,46.35,46.38,108640.0,46.68,46.72,46.35,46.38,108640.0
2023-09-13 10:50:00,46.37,46.46,46.34,46.42,73238.0,46.37,46.46,46.34,46.42,73238.0
2023-09-13 11:00:00,46.41,46.49,46.37,46.43,67038.0,46.41,46.49,46.37,46.43,67038.0
2023-09-13 11:10:00,46.44,46.58,46.43,46.52,115637.0,46.44,46.58,46.43,46.52,115637.0
2023-09-13 11:20:00,46.51,46.68,46.49,46.65,41569.0,46.51,46.68,46.49,46.65,41569.0
2023-09-13 11:30:00,46.65,46.77,46.63,46.67,76468.0,46.65,46.77,46.63,46.67,76468.0
2023-09-13 11:40:00,46.67,46.68,46.5,46.53,47465.0,46.67,46.68,46.5,46.53,47465.0
2023-09-13 11:50:00,46.53,46.54,46.34,46.38,689989.0,46.53,46.54,46.34,46.38,689989.0
2023-09-13 12:00:00,46.38,46.51,46.34,46.5,55620.0,46.38,46.51,46.34,46.5,55620.0
2023-09-13 12:10:00,46.5,46.5,46.4,46.46,31749.0,46.5,46.5,46.4,46.46,31749.0
2023-09-13 12:20:00,46.46,46.51,46.43,46.43,28514.0,46.46,46.51,46.43,46.43,28514.0
2023-09-13 12:30:00,46.43,46.47,46.37,46.37,36705.0,46.43,46.47,46.37,46.37,36705.0
2023-09-13 12:40:00,46.38,46.38,46.19,46.22,126425.0,46.38,46.38,46.19,46.22,126425.0
2023-09-13 12:50:00,46.23,46.32,46.22,46.23,80705.0,46.23,46.32,46.22,46.23,80705.0
2023-09-13 13:00:00,46.23,46.26,46.18,46.22,48652.0,46.23,46.26,46.18,46.22,48652.0
2023-09-13 13:10:00,46.22,46.3,46.2,46.29,45207.0,46.22,46.3,46.2,46.29,45207.0
2023-09-13 13:20:00,46.3,46.3,46.2,46.2,42225.0,46.3,46.3,46.2,46.2,42225.0
2023-09-13 13:30:00,46.2,46.23,46.04,46.06,73977.0,46.2,46.23,46.04,46.06,73977.0
2023-09-13 13:40:00,46.06,46.12,45.93,46.05,765602.0,46.06,46.12,45.93,46.05,765602.0
2023-09-13 13:50:00,46.05,46.1,45.94,45.97,100508.0,46.05,46.1,45.94,45.97,100508.0
2023-09-13 14:00:00,45.97,45.98,45.65,45.65,210372.0,45.97,45.98,45.65,45.65,210372.0
2023-09-13 14:10:00,45.65,45.74,45.41,45.49,217508.0,45.65,45.74,45.41,45.49,217508.0
2023-09-13 14:20:00,45.48,45.59,45.39,45.56,262828.0,45.48,45.59,45.39,45.56,262828.0
2023-09-13 14:30:00,45.56,45.65,45.53,45.63,93373.0,45.56,45.65,45.53,45.63,93373.0
2023-09-13 14:40:00,45.64,46.01,45.49,45.63,668171.0,45.64,46.01,45.49,45.63,668171.0
2023-09-13 14:50:00,45.6,45.8,45.51,45.66,226107.0,45.6,45.8,45.51,45.66,226107.0
2023-09-13 15:00:00,45.68,45.71,45.46,45.48,101131.0,45.68,45.71,45.46,45.48,101131.0
2023-09-13 15:10:00,45.49,45.56,45.45,45.53,129173.0,45.49,45.56,45.45,45.53,129173.0
2023-09-13 15:20:00,45.55,45.78,45.51,45.77,108144.0,45.55,45.78,45.51,45.77,108144.0
2023-09-13 15:30:00,45.78,45.86,45.69,45.73,160045.0,45.78,45.86,45.69,45.73,160045.0
2023-09-13 15:40:00,45.72,45.79,45.68,45.71,134251.0,45.72,45.79,45.68,45.71,134251.0
2023-09-13 15:50:00,45.71,45.88,45.65,45.79,484303.0,45.71,45.88,45.65,45.79,484303.0
2023-09-14 09:30:00,46.29,46.37,46.17,46.22,345684.0,46.29,46.37,46.17,46.22,345684.0
2023-09-14 09:40:00,46.21,46.21,45.72,45.89,186461.0,46.21,46.21,45.72,45.89,186461.0
2023-09-14 09:50:00,45.87,46.0,45.87,45.98,85845.0,45.87,46.0,45.87,45.98,85845.0
2023-09-14 10:00:00,45.98,46.0,45.66,45.68,138440.0,45.98,46.0,45.66,45.68,138440.0
2023-09-14 10:10:00,45.68,45.72,45.55,45.56,101042.0,45.68,45.72,45.55,45.56,101042.0
2023-09-14 10:20:00,45.55,45.74,45.55,45.63,104071.0,45.55,45.74,45.55,45.63,104071.0
2023-09-14 10:30:00,45.63,45.78,45.62,45.78,79106.0,45.63,45.78,45.62,45.78,79106.0
2023-09-14 10:40:00,45.77,45.89,45.77,45.88,78894.0,45.77,45.89,45.77,45.88,78894.0
2023-09-14 10:50:00,45.88,45.95,45.84,45.91,56560.0,45.88,45.95,45.84,45.91,56560.0
2023-09-14 11:00:00,45.91,45.98,45.8,45.89,103015.0,45.91,45.98,45.8,45.89,103015.0
2023-09-14 11:10:00,45.9,45.9,45.73,45.76,56607.0,45.9,45.9,45.73,45.76,56607.0
2023-09-14 11:20:00,45.75,45.76,45.57,45.61,54615.0,45.75,45.76,45.57,45.61,54615.0
2023-09-14 11:30:00,45.61,45.62,45.42,45.53,113341.0,45.61,45.62,45.42,45.53,113341.0
2023-09-14 11:40:00,45.53,45.63,45.5,45.59,83541.0,45.53,45.63,45.5,45.59,83541.0
2023-09-14 11:50:00,45.59,45.73,45.59,45.71,49059.0,45.59,45.73,45.59,45.71,49059.0
2023-09-14 12:00:00,45.71,45.82,45.67,45.76,56284.0,45.71,45.82,45.67,45.76,56284.0
2023-09-14 12:10:00,45.75,45.82,45.66,45.67,72643.0,45.75,45.82,45.66,45.67,72643.0
2023-09-14 12:20:00,45.66,45.67,45.53,45.54,94188.0,45.66,45.67,45.53,45.54,94188.0
2023-09-14 12:30:00,45.54,45.57,45.51,45.53,82817.0,45.54,45.57,45.51,45.53,82817.0
2023-09-14 12:40:00,45.53,45.66,45.53,45.66,71878.0,45.53,45.66,45.53,45.66,71878.0
2023-09-14 12:50:00,45.66,45.72,45.64,45.7,74783.0,45.66,45.72,45.64,45.7,74783.0
2023-09-14 13:00:00,45.7,45.78,45.68,45.73,83834.0,45.7,45.78,45.68,45.73,83834.0
2023-09-14 13:10:00,45.74,45.75,45.68,45.73,55636.0,45.74,45.75,45.68,45.73,55636.0
2023-09-14 13:20:00,45.73,45.79,45.72,45.74,62314.0,45.73,45.79,45.72,45.74,62314.0
2023-09-14 13:30:00,45.75,45.76,45.64,45.65,97068.0,45.75,45.76,45.64,45.65,97068.0
2023-09-14 13:40:00,45.66,45.66,45.59,45.62,75801.0,45.66,45.66,45.59,45.62,75801.0
2023-09-14 13:50:00,45.62,45.64,45.48,45.51,82897.0,45.62,45.64,45.48,45.51,82897.0
2023-09-14 14:00:00,45.51,45.56,45.49,45.55,113823.0,45.51,45.56,45.49,45.55,113823.0
2023-09-14 14:10:00,45.56,45.57,45.46,45.48,69686.0,45.56,45.57,45.46,45.48,69686.0
2023-09-14 14:20:00,45.47,45.48,45.36,45.37,77916.0,45.47,45.48,45.36,45.37,77916.0
2023-09-14 14:30:00,45.37,45.46,45.35,45.4,103921.0,45.37,45.46,45.35,45.4,103921.0
2023-09-14 14:40:00,45.4,45.42,45.36,45.42,134949.0,45.4,45.42,45.36,45.42,134949.0
2023-09-14 14:50:00,45.42,45.44,45.35,45.43,127333.0,45.42,45.44,45.35,45.43,127333.0
2023-09-14 15:00:00,45.43,45.47,45.39,45.41,164179.0,45.43,45.47,45.39,45.41,164179.0
2023-09-14 15:10:00,45.41,45.45,45.38,45.4,112721.0,45.41,45.45,45.38,45.4,112721.0
2023-09-14 15:20:00,45.4,45.41,45.38,45.4,108011.0,45.4,45.41,45.38,45.4,108011.0
2023-09-14 15:30:00,45.39,45.41,45.31,45.32,127222.0,45.39,45.41,45.31,45.32,127222.0
2023-09-14 15:40:00,45.33,45.41,45.32,45.37,228551.0,45.33,45.41,45.32,45.37,228551.0
2023-09-14 15:50:00,45.38,45.45,45.36,45.42,935512.0,45.38,45.45,45.36,45.42,935512.0
2023-09-15 09:30:00,45.31,45.78,45.19,45.55,401775.0,45.31,45.78,45.19,45.55,401775.0
2023-09-15 09:40:00,45.55,45.73,45.51,45.63,109546.0,45.55,45.73,45.51,45.63,109546.0
2023-09-15 09:50:00,45.65,45.75,45.63,45.67,95729.0,45.65,45.75,45.63,45.67,95729.0
2023-09-15 10:00:00,45.7,45.89,45.69,45.88,171130.0,45.7,45.89,45.69,45.88,171130.0
2023-09-15 10:10:00,45.89,46.17,45.84,46.12,194150.0,45.89,46.17,45.84,46.12,194150.0
2023-09-15 10:20:00,46.11,46.45,46.06,46.44,123823.0,46.11,46.45,46.06,46.44,123823.0
2023-09-15 10:30:00,46.44,46.44,46.16,46.19,117366.0,46.44,46.44,46.16,46.19,117366.0
2023-09-15 10:40:00,46.2,46.25,46.01,46.04,67628.0,46.2,46.25,46.01,46.04,67628.0
2023-09-15 10:50:00,46.03,46.03,45.89,45.92,57391.0,46.03,46.03,45.89,45.92,57391.0
2023-09-15 11:00:00,45.92,46.02,45.84,46.01,61510.0,45.92,46.02,45.84,46.01,61510.0
2023-09-15 11:10:00,46.02,46.08,45.95,45.99,36400.0,46.02,46.08,45.95,45.99,36400.0
2023-09-15 11:20:00,45.98,45.99,45.91,45.93,40890.0,45.98,45.99,45.91,45.93,40890.0
2023-09-15 11:30:00,45.91,45.99,45.81,45.83,36010.0,45.91,45.99,45.81,45.83,36010.0
2023-09-15 11:40:00,45.82,45.89,45.81,45.86,48251.0,45.82,45.89,45.81,45.86,48251.0
2023-09-15 11:50:00,45.86,45.95,45.83,45.94,42620.0,45.86,45.95,45.83,45.94,42620.0
2023-09-15 12:00:00,45.94,45.96,45.91,45.95,25461.0,45.94,45.96,45.91,45.95,25461.0
2023-09-15 12:10:00,45.95,46.06,45.93,46.05,35264.0,45.95,46.06,45.93,46.05,35264.0
2023-09-15 12:20:00,46.05,46.08,45.95,46.0,21646.0,46.05,46.08,45.95,46.0,21646.0
2023-09-15 12:30:00,45.99,46.01,45.93,46.0,25422.0,45.99,46.01,45.93,46.0,25422.0
2023-09-15 12:40:00,46.0,46.0,45.93,45.94,25932.0,46.0,46.0,45.93,45.94,25932.0
2023-09-15 12:50:00,45.95,45.96,45.87,45.95,48737.0,45.95,45.96,45.87,45.95,48737.0
2023-09-15 13:00:00,45.96,46.01,45.83,45.87,61502.0,45.96,46.01,45.83,45.87,61502.0
2023-09-15 13:10:00,45.87,45.88,45.8,45.86,33145.0,45.87,45.88,45.8,45.86,33145.0
2023-09-15 13:20:00,45.86,45.89,45.83,45.86,39297.0,45.86,45.89,45.83,45.86,39297.0
2023-09-15 13:30:00,45.85,45.96,45.82,45.93,84993.0,45.85,45.96,45.82,45.93,84993.0
2023-09-15 13:40:00,45.94,45.98,45.87,45.94,39553.0,45.94,45.98,45.87,45.94,39553.0
2023-09-15 13:50:00,45.94,46.0,45.91,45.95,31694.0,45.94,46.0,45.91,45.95,31694.0
2023-09-15 14:00:00,45.95,45.95,45.85,45.86,32239.0,45.95,45.95,45.85,45.86,32239.0
2023-09-15 14:10:00,45.86,45.89,45.82,45.83,46683.0,45.86,45.89,45.82,45.83,46683.0
2023-09-15 14:20:00,45.83,45.86,45.73,45.75,33468.0,45.83,45.86,45.73,45.75,33468.0
2023-09-15 14:30:00,45.75,45.78,45.7,45.75,44215.0,45.75,45.78,45.7,45.75,44215.0
2023-09-15 14:40:00,45.76,45.77,45.69,45.74,36822.0,45.76,45.77,45.69,45.74,36822.0
2023-09-15 14:50:00,45.73,45.74,45.67,45.7,23654.0,45.73,45.74,45.67,45.7,23654.0
2023-09-15 15:00:00,45.7,45.7,45.6,45.65,50214.0,45.7,45.7,45.6,45.65,50214.0
2023-09-15 15:10:00,45.65,45.74,45.62,45.72,46922.0,45.65,45.74,45.62,45.72,46922.0
2023-09-15 15:20:00,45.72,45.78,45.71,45.76,46913.0,45.72,45.78,45.71,45.76,46913.0
2023-09-15 15:30:00,45.75,45.78,45.57,45.57,109847.0,45.75,45.78,45.57,45.57,109847.0
2023-09-15 15:40:00,45.58,45.59,45.5,45.57,130476.0,45.58,45.59,45.5,45.57,130476.0
2023-09-15 15:50:00,45.57,45.69,45.54,45.69,410572.0,45.57,45.69,45.54,45.69,410572.0
2023-09-18 09:30:00,45.35,45.42,44.61,44.65,386062.0,45.35,45.42,44.61,44.65,386062.0
2023-09-18 09:40:00,44.65,44.82,44.49,44.78,243157.0,44.65,44.82,44.49,44.78,243157.0
2023-09-18 09:50:00,44.81,45.19,44.79,45.03,213449.0,44.81,45.19,44.79,45.03,213449.0
2023-09-18 10:00:00,45.02,45.14,44.8,44.84,117988.0,45.02,45.14,44.8,44.84,117988.0
2023-09-18 10:10:00,44.84,44.88,44.73,44.77,99958.0,44.84,44.88,44.73,44.77,99958.0
2023-09-18 10:20:00,44.77,44.8,44.52,44.53,250291.0,44.77,44.8,44.52,44.53,250291.0
2023-09-18 10:30:00,44.53,44.8,44.52,44.77,133710.0,44.53,44.8,44.52,44.77,133710.0
2023-09-18 10:40:00,44.77,44.94,44.74,44.84,107300.0,44.77,44.94,44.74,44.84,107300.0
2023-09-18 10:50:00,44.84,44.96,44.8,44.89,129736.0,44.84,44.96,44.8,44.89,129736.0
2023-09-18 11:00:00,44.88,45.02,44.84,45.0,109828.0,44.88,45.02,44.84,45.0,109828.0
2023-09-18 11:10:00,45.0,45.05,44.91,45.05,107940.0,45.0,45.05,44.91,45.05,107940.0
2023-09-18 11:20:00,45.05,45.08,44.98,45.08,58652.0,45.05,45.08,44.98,45.08,58652.0
2023-09-18 11:30:00,45.08,45.19,45.07,45.12,110628.0,45.08,45.19,45.07,45.12,110628.0
2023-09-18 11:40:00,45.13,45.28,45.12,45.23,71122.0,45.13,45.28,45.12,45.23,71122.0
2023-09-18 11:50:00,45.23,45.25,45.05,45.09,55191.0,45.23,45.25,45.05,45.09,55191.0
2023-09-18 12:00:00,45.09,45.11,45.03,45.1,44614.0,45.09,45.11,45.03,45.1,44614.0
2023-09-18 12:10:00,45.1,45.15,45.03,45.05,35550.0,45.1,45.15,45.03,45.05,35550.0
2023-09-18 12:20:00,45.05,45.08,44.98,44.98,49971.0,45.05,45.08,44.98,44.98,49971.0
2023-09-18 12:30:00,44.99,45.09,44.99,45.06,35539.0,44.99,45.09,44.99,45.06,35539.0
2023-09-18 12:40:00,45.07,45.1,45.03,45.09,45411.0,45.07,45.1,45.03,45.09,45411.0
2023-09-18 12:50:00,45.09,45.14,45.06,45.08,38269.0,45.09,45.14,45.06,45.08,38269.0
2023-09-18 13:00:00,45.08,45.1,45.01,45.03,59312.0,45.08,45.1,45.01,45.03,59312.0
2023-09-18 13:10:00,45.03,45.15,45.03,45.11,69742.0,45.03,45.15,45.03,45.11,69742.0
2023-09-18 13:20:00,45.12,45.18,45.1,45.16,50175.0,45.12,45.18,45.1,45.16,50175.0
2023-09-18 13:30:00,45.16,45.27,45.16,45.19,74576.0,45.16,45.27,45.16,45.19,74576.0
2023-09-18 13:40:00,45.2,45.21,45.13,45.16,37687.0,45.2,45.21,45.13,45.16,37687.0
2023-09-18 13:50:00,45.16,45.2,45.13,45.2,46906.0,45.16,45.2,45.13,45.2,46906.0
2023-09-18 14:00:00,45.2,45.21,45.1,45.1,32500.0,45.2,45.21,45.1,45.1,32500.0
2023-09-18 14:10:00,45.09,45.16,45.09,45.11,38428.0,45.09,45.16,45.09,45.11,38428.0
2023-09-18 14:20:00,45.12,45.12,45.03,45.05,86276.0,45.12,45.12,45.03,45.05,86276.0
2023-09-18 14:30:00,45.05,45.07,45.01,45.02,51992.0,45.05,45.07,45.01,45.02,51992.0
2023-09-18 14:40:00,45.03,45.03,44.98,44.99,41442.0,45.03,45.03,44.98,44.99,41442.0
2023-09-18 14:50:00,44.97,44.99,44.84,44.89,66039.0,44.97,44.99,44.84,44.89,66039.0
2023-09-18 15:00:00,44.89,44.97,44.82,44.94,90598.0,44.89,44.97,44.82,44.94,90598.0
2023-09-18 15:10:00,44.94,44.97,44.85,44.89,57835.0,44.94,44.97,44.85,44.89,57835.0
2023-09-18 15:20:00,44.89,44.9,44.83,44.84,57177.0,44.89,44.9,44.83,44.84,57177.0
2023-09-18 15:30:00,44.84,44.85,44.7,44.72,92037.0,44.84,44.85,44.7,44.72,92037.0
2023-09-18 15:40:00,44.72,44.73,44.61,44.64,167196.0,44.72,44.73,44.61,44.64,167196.0
2023-09-18 15:50:00,44.63,44.67,44.55,44.66,525519.0,44.63,44.67,44.55,44.66,525519.0
2023-09-19 09:30:00,44.45,45.01,44.39,45.0,290257.0,44.45,45.01,44.39,45.0,290257.0
2023-09-19 09:40:00,44.99,45.05,44.77,44.86,195213.0,44.99,45.05,44.77,44.86,195213.0
2023-09-19 09:50:00,44.87,45.04,44.75,44.84,152297.0,44.87,45.04,44.75,44.84,152297.0
2023-09-19 10:00:00,44.85,44.91,44.76,44.91,124268.0,44.85,44.91,44.76,44.91,124268.0
2023-09-19 10:10:00,44.9,44.94,44.76,44.81,97971.0,44.9,44.94,44.76,44.81,97971.0
2023-09-19 10:20:00,44.8,44.86,44.8,44.82,41033.0,44.8,44.86,44.8,44.82,41033.0
2023-09-19 10:30:00,44.76,44.85,44.72,44.75,67075.0,44.76,44.85,44.72,44.75,67075.0
2023-09-19 10:40:00,44.75,44.8,44.66,44.66,70026.0,44.75,44.8,44.66,44.66,70026.0
2023-09-19 10:50:00,44.66,44.74,44.65,44.66,42596.0,44.66,44.74,44.65,44.66,42596.0
2023-09-19 11:00:00,44.65,44.8,44.65,44.78,65260.0,44.65,44.8,44.65,44.78,65260.0
2023-09-19 11:10:00,44.78,45.03,44.77,44.99,66085.0,44.78,45.03,44.77,44.99,66085.0
2023-09-19 11:20:00,44.99,45.06,44.9,45.0,71256.0,44.99,45.06,44.9,45.0,71256.0
2023-09-19 11:30:00,44.98,45.08,44.9,44.9,61079.0,44.98,45.08,44.9,44.9,61079.0
2023-09-19 11:40:00,44.91,44.91,44.79,44.86,40083.0,44.91,44.91,44.79,44.86,40083.0
2023-09-19 11:50:00,44.86,44.97,44.8,44.93,54825.0,44.86,44.97,44.8,44.93,54825.0
2023-09-19 12:00:00,44.93,45.01,44.87,44.88,42250.0,44.93,45.01,44.87,44.88,42250.0
2023-09-19 12:10:00,44.87,44.99,44.85,44.99,42118.0,44.87,44.99,44.85,44.99,42118.0
2023-09-19 12:20:00,44.99,45.03,44.93,45.0,49331.0,44.99,45.03,44.93,45.0,49331.0
2023-09-19 12:30:00,45.0,45.0,44.84,44.85,28996.0,45.0,45.0,44.84,44.85,28996.0
2023-09-19 12:40:00,44.85,44.89,44.8,44.84,30698.0,44.85,44.89,44.8,44.84,30698.0
2023-09-19 12:50:00,44.84,44.9,44.81,44.86,33698.0,44.84,44.9,44.81,44.86,33698.0
2023-09-19 13:00:00,44.86,44.96,44.84,44.96,56894.0,44.86,44.96,44.84,44.96,56894.0
2023-09-19 13:10:00,44.96,45.03,44.9,45.02,52924.0,44.96,45.03,44.9,45.02,52924.0
2023-09-19 13:20:00,45.02,45.09,45.0,45.08,48585.0,45.02,45.09,45.0,45.08,48585.0
2023-09-19 13:30:00,45.09,45.15,45.06,45.09,56979.0,45.09,45.15,45.06,45.09,56979.0
2023-09-19 13:40:00,45.11,45.22,45.05,45.16,110191.0,45.11,45.22,45.05,45.16,110191.0
2023-09-19 13:50:00,45.18,45.24,45.15,45.15,27033.0,45.18,45.24,45.15,45.15,27033.0
2023-09-19 14:00:00,45.16,45.17,45.08,45.13,36116.0,45.16,45.17,45.08,45.13,36116.0
2023-09-19 14:10:00,45.16,45.17,45.09,45.11,38979.0,45.16,45.17,45.09,45.11,38979.0
2023-09-19 14:20:00,45.12,45.15,45.09,45.1,25032.0,45.12,45.15,45.09,45.1,25032.0
2023-09-19 14:30:00,45.1,45.24,45.07,45.21,50340.0,45.1,45.24,45.07,45.21,50340.0
2023-09-19 14:40:00,45.2,45.25,45.08,45.08,59973.0,45.2,45.25,45.08,45.08,59973.0
2023-09-19 14:50:00,45.08,45.08,45.01,45.02,43795.0,45.08,45.08,45.01,45.02,43795.0
2023-09-19 15:00:00,45.01,45.09,44.99,45.09,37339.0,45.01,45.09,44.99,45.09,37339.0
2023-09-19 15:10:00,45.08,45.13,45.07,45.12,32207.0,45.08,45.13,45.07,45.12,32207.0
2023-09-19 15:20:00,45.11,45.17,45.07,45.16,60282.0,45.11,45.17,45.07,45.16,60282.0
2023-09-19 15:30:00,45.16,45.17,45.12,45.16,67785.0,45.16,45.17,45.12,45.16,67785.0
2023-09-19 15:40:00,45.16,45.3,45.15,45.28,116964.0,45.16,45.3,45.15,45.28,116964.0
2023-09-19 15:50:00,45.27,45.3,45.2,45.25,318545.0,45.27,45.3,45.2,45.25,318545.0
2023-09-20 09:30:00,45.5,45.75,45.43,45.54,271026.0,45.5,45.75,45.43,45.54,271026.0
2023-09-20 09:40:00,45.53,45.6,45.41,45.5,134994.0,45.53,45.6,45.41,45.5,134994.0
2023-09-20 09:50:00,45.51,45.65,45.48,45.54,90978.0,45.51,45.65,45.48,45.54,90978.0
2023-09-20 10:00:00,45.53,45.53,45.4,45.47,73365.0,45.53,45.53,45.4,45.47,73365.0
2023-09-20 10:10:00,45.47,45.54,45.44,45.46,44387.0,45.47,45.54,45.44,45.46,44387.0
2023-09-20 10:20:00,45.46,45.53,45.43,45.46,77143.0,45.46,45.53,45.43,45.46,77143.0
2023-09-20 10:30:00,45.46,45.51,45.22,45.25,142586.0,45.46,45.51,45.22,45.25,142586.0
2023-09-20 10:40:00,45.23,45.35,45.18,45.3,92317.0,45.23,45.35,45.18,45.3,92317.0
2023-09-20 10:50:00,45.3,45.36,45.27,45.3,58246.0,45.3,45.36,45.27,45.3,58246.0
2023-09-20 11:00:00,45.3,45.37,45.23,45.27,74862.0,45.3,45.37,45.23,45.27,74862.0
2023-09-20 11:10:00,45.27,45.29,45.12,45.14,93187.0,45.27,45.29,45.12,45.14,93187.0
2023-09-20 11:20:00,45.12,45.14,44.99,45.06,60228.0,45.12,45.14,44.99,45.06,60228.0
2023-09-20 11:30:00,45.07,45.28,45.06,45.2,167636.0,45.07,45.28,45.06,45.2,167636.0
2023-09-20 11:40:00,45.2,45.2,45.09,45.12,52224.0,45.2,45.2,45.09,45.12,52224.0
2023-09-20 11:50:00,45.14,45.18,45.11,45.17,37087.0,45.14,45.18,45.11,45.17,37087.0
2023-09-20 12:00:00,45.15,45.16,45.08,45.09,23194.0,45.15,45.16,45.08,45.09,23194.0
2023-09-20 12:10:00,45.09,45.14,45.08,45.11,20609.0,45.09,45.14,45.08,45.11,20609.0
2023-09-20 12:20:00,45.1,45.14,45.1,45.12,28220.0,45.1,45.14,45.1,45.12,28220.0
2023-09-20 12:30:00,45.13,45.14,45.04,45.07,44469.0,45.13,45.14,45.04,45.07,44469.0
2023-09-20 12:40:00,45.07,45.12,45.06,45.09,24884.0,45.07,45.12,45.06,45.09,24884.0
2023-09-20 12:50:00,45.09,45.15,45.07,45.12,43782.0,45.09,45.15,45.07,45.12,43782.0
2023-09-20 13:00:00,45.12,45.12,45.01,45.03,29646.0,45.12,45.12,45.01,45.03,29646.0
2023-09-20 13:10:00,45.03,45.03,44.96,45.0,30760.0,45.03,45.03,44.96,45.0,30760.0
2023-09-20 13:20:00,44.98,45.02,44.93,44.95,35193.0,44.98,45.02,44.93,44.95,35193.0
2023-09-20 13:30:00,44.95,44.98,44.9,44.9,29663.0,44.95,44.98,44.9,44.9,29663.0
2023-09-20 13:40:00,44.9,44.91,44.87,44.91,27444.0,44.9,44.91,44.87,44.91,27444.0
2023-09-20 13:50:00,44.91,44.93,44.89,44.92,35220.0,44.91,44.93,44.89,44.92,35220.0
2023-09-20 14:00:00,44.9,44.94,44.77,44.84,129707.0,44.9,44.94,44.77,44.84,129707.0
2023-09-20 14:10:00,44.81,44.92,44.81,44.92,74652.0,44.81,44.92,44.81,44.92,74652.0
2023-09-20 14:20:00,44.9,44.96,44.88,44.89,53234.0,44.9,44.96,44.88,44.89,53234.0
2023-09-20 14:30:00,44.89,45.03,44.88,44.92,76243.0,44.89,45.03,44.88,44.92,76243.0
2023-09-20 14:40:00,44.92,44.93,44.74,44.77,86181.0,44.92,44.93,44.74,44.77,86181.0
2023-09-20 14:50:00,44.77,44.83,44.7,44.76,94169.0,44.77,44.83,44.7,44.76,94169.0
2023-09-20 15:00:00,44.76,44.84,44.73,44.74,46773.0,44.76,44.84,44.73,44.74,46773.0
2023-09-20 15:10:00,44.74,44.77,44.6,44.62,62948.0,44.74,44.77,44.6,44.62,62948.0
2023-09-20 15:20:00,44.62,44.65,44.57,44.65,77818.0,44.62,44.65,44.57,44.65,77818.0
2023-09-20 15:30:00,44.66,44.73,44.4,44.41,115052.0,44.66,44.73,44.4,44.41,115052.0
2023-09-20 15:40:00,44.41,44.47,44.35,44.45,142720.0,44.41,44.47,44.35,44.45,142720.0
2023-09-20 15:50:00,44.43,44.46,44.31,44.36,403374.0,44.43,44.46,44.31,44.36,403374.0
2023-09-21 09:30:00,44.01,44.02,43.71,43.71,351909.0,44.01,44.02,43.71,43.71,351909.0
2023-09-21 09:40:00,43.72,43.81,43.61,43.77,164829.0,43.72,43.81,43.61,43.77,164829.0
2023-09-21 09:50:00,43.77,43.88,43.7,43.81,120592.0,43.77,43.88,43.7,43.81,120592.0
2023-09-21 10:00:00,43.82,43.97,43.75,43.96,136208.0,43.82,43.97,43.75,43.96,136208.0
2023-09-21 10:10:00,43.96,44.23,43.95,44.19,87787.0,43.96,44.23,43.95,44.19,87787.0
2023-09-21 10:20:00,44.18,44.3,44.18,44.23,100415.0,44.18,44.3,44.18,44.23,100415.0
2023-09-21 10:30:00,44.23,44.36,44.18,44.36,88231.0,44.23,44.36,44.18,44.36,88231.0
2023-09-21 10:40:00,44.36,44.5,44.28,44.29,106117.0,44.36,44.5,44.28,44.29,106117.0
2023-09-21 10:50:00,44.29,44.39,44.08,44.09,91934.0,44.29,44.39,44.08,44.09,91934.0
2023-09-21 11:00:00,44.09,44.13,43.91,43.94,123511.0,44.09,44.13,43.91,43.94,123511.0
2023-09-21 11:10:00,43.93,44.01,43.9,43.99,101348.0,43.93,44.01,43.9,43.99,101348.0
2023-09-21 11:20:00,44.0,44.11,43.94,43.99,99580.0,44.0,44.11,43.94,43.99,99580.0
2023-09-21 11:30:00,44.0,44.17,43.99,44.1,93297.0,44.0,44.17,43.99,44.1,93297.0
2023-09-21 11:40:00,44.1,44.11,44.0,44.06,35828.0,44.1,44.11,44.0,44.06,35828.0
2023-09-21 11:50:00,44.07,44.08,44.01,44.02,37758.0,44.07,44.08,44.01,44.02,37758.0
2023-09-21 12:00:00,44.03,44.12,44.02,44.05,50995.0,44.03,44.12,44.02,44.05,50995.0
2023-09-21 12:10:00,44.04,44.11,44.02,44.09,38090.0,44.04,44.11,44.02,44.09,38090.0
2023-09-21 12:20:00,44.09,44.12,44.05,44.09,37513.0,44.09,44.12,44.05,44.09,37513.0
2023-09-21 12:30:00,44.09,44.1,44.0,44.0,32479.0,44.09,44.1,44.0,44.0,32479.0
2023-09-21 12:40:00,44.01,44.05,44.0,44.03,25947.0,44.01,44.05,44.0,44.03,25947.0
2023-09-21 12:50:00,44.03,44.04,43.97,43.99,102036.0,44.03,44.04,43.97,43.99,102036.0
2023-09-21 13:00:00,44.0,44.11,43.99,44.1,36859.0,44.0,44.11,43.99,44.1,36859.0
2023-09-21 13:10:00,44.09,44.29,44.07,44.27,64453.0,44.09,44.29,44.07,44.27,64453.0
2023-09-21 13:20:00,44.27,44.38,44.24,44.33,65765.0,44.27,44.38,44.24,44.33,65765.0
2023-09-21 13:30:00,44.33,44.33,44.18,44.2,63590.0,44.33,44.33,44.18,44.2,63590.0
2023-09-21 13:40:00,44.2,44.24,44.12,44.16,62185.0,44.2,44.24,44.12,44.16,62185.0
2023-09-21 13:50:00,44.16,44.25,44.15,44.25,28258.0,44.16,44.25,44.15,44.25,28258.0
2023-09-21 14:00:00,44.26,44.27,44.16,44.16,32200.0,44.26,44.27,44.16,44.16,32200.0
2023-09-21 14:10:00,44.16,44.21,44.09,44.1,56157.0,44.16,44.21,44.09,44.1,56157.0
2023-09-21 14:20:00,44.1,44.1,44.03,44.07,38601.0,44.1,44.1,44.03,44.07,38601.0
2023-09-21 14:30:00,44.06,44.07,43.99,44.05,46174.0,44.06,44.07,43.99,44.05,46174.0
2023-09-21 14:40:00,44.04,44.07,44.02,44.04,34362.0,44.04,44.07,44.02,44.04,34362.0
2023-09-21 14:50:00,44.05,44.06,43.97,43.98,79771.0,44.05,44.06,43.97,43.98,79771.0
2023-09-21 15:00:00,43.98,44.0,43.95,43.97,64536.0,43.98,44.0,43.95,43.97,64536.0
2023-09-21 15:10:00,43.97,43.97,43.79,43.83,74136.0,43.97,43.97,43.79,43.83,74136.0
2023-09-21 15:20:00,43.83,43.85,43.74,43.76,141650.0,43.83,43.85,43.74,43.76,141650.0
2023-09-21 15:30:00,43.77,43.83,43.7,43.7,264342.0,43.77,43.83,43.7,43.7,264342.0
2023-09-21 15:40:00,43.7,43.71,43.59,43.59,271805.0,43.7,43.71,43.59,43.59,271805.0
2023-09-21 15:50:00,43.59,43.75,43.57,43.68,613291.0,43.59,43.75,43.57,43.68,613291.0
2023-09-22 09:30:00,43.39,43.72,43.37,43.43,174322.0,43.39,43.72,43.37,43.43,174322.0
2023-09-22 09:40:00,43.4,43.44,43.06,43.32,240969.0,43.4,43.44,43.06,43.32,240969.0
2023-09-22 09:50:00,43.31,43.33,43.02,43.15,176292.0,43.31,43.33,43.02,43.15,176292.0
2023-09-22 10:00:00,43.14,43.49,43.08,43.43,155686.0,43.14,43.49,43.08,43.43,155686.0
2023-09-22 10:10:00,43.43,43.51,43.21,43.26,109804.0,43.43,43.51,43.21,43.26,109804.0
2023-09-22 10:20:00,43.26,43.37,43.2,43.31,68908.0,43.26,43.37,43.2,43.31,68908.0
2023-09-22 10:30:00,43.32,43.45,43.32,43.41,73259.0,43.32,43.45,43.32,43.41,73259.0
2023-09-22 10:40:00,43.4,43.42,43.32,43.36,39714.0,43.4,43.42,43.32,43.36,39714.0
2023-09-22 10:50:00,43.35,43.36,43.27,43.31,61596.0,43.35,43.36,43.27,43.31,61596.0
2023-09-22 11:00:00,43.31,43.33,43.1,43.14,59729.0,43.31,43.33,43.1,43.14,59729.0
2023-09-22 11:10:00,43.14,43.25,43.13,43.24,58073.0,43.14,43.25,43.13,43.24,58073.0
2023-09-22 11:20:00,43.24,43.29,43.22,43.27,47635.0,43.24,43.29,43.22,43.27,47635.0
2023-09-22 11:30:00,43.26,43.27,43.21,43.26,52567.0,43.26,43.27,43.21,43.26,52567.0
2023-09-22 11:40:00,43.27,43.29,43.12,43.14,66696.0,43.27,43.29,43.12,43.14,66696.0
2023-09-22 11:50:00,43.15,43.19,43.03,43.05,66424.0,43.15,43.19,43.03,43.05,66424.0
2023-09-22 12:00:00,43.05,43.12,43.03,43.07,74960.0,43.05,43.12,43.03,43.07,74960.0
2023-09-22 12:10:00,43.08,43.2,43.02,43.19,65645.0,43.08,43.2,43.02,43.19,65645.0
2023-09-22 12:20:00,43.19,43.2,43.09,43.1,36545.0,43.19,43.2,43.09,43.1,36545.0
2023-09-22 12:30:00,43.11,43.12,43.04,43.07,67080.0,43.11,43.12,43.04,43.07,67080.0
2023-09-22 12:40:00,43.08,43.1,43.01,43.02,60340.0,43.08,43.1,43.01,43.02,60340.0
2023-09-22 12:50:00,43.03,43.08,43.0,43.04,86494.0,43.03,43.08,43.0,43.04,86494.0
2023-09-22 13:00:00,43.04,43.1,43.01,43.09,96814.0,43.04,43.1,43.01,43.09,96814.0
2023-09-22 13:10:00,43.1,43.19,43.07,43.09,51003.0,43.1,43.19,43.07,43.09,51003.0
2023-09-22 13:20:00,43.1,43.11,43.0,43.07,51024.0,43.1,43.11,43.0,43.07,51024.0
2023-09-22 13:30:00,43.06,43.06,42.97,43.02,145611.0,43.06,43.06,42.97,43.02,145611.0
2023-09-22 13:40:00,43.02,43.02,42.9,42.98,117072.0,43.02,43.02,42.9,42.98,117072.0
2023-09-22 13:50:00,42.98,43.09,42.97,43.05,80366.0,42.98,43.09,42.97,43.05,80366.0
2023-09-22 14:00:00,43.05,43.07,43.0,43.02,30624.0,43.05,43.07,43.0,43.02,30624.0
2023-09-22 14:10:00,43.01,43.03,42.9,42.93,61195.0,43.01,43.03,42.9,42.93,61195.0
2023-09-22 14:20:00,42.93,42.99,42.91,42.96,57205.0,42.93,42.99,42.91,42.96,57205.0
2023-09-22 14:30:00,42.96,43.02,42.92,42.97,67854.0,42.96,43.02,42.92,42.97,67854.0
2023-09-22 14:40:00,42.96,43.04,42.93,43.03,48297.0,42.96,43.04,42.93,43.03,48297.0
2023-09-22 14:50:00,43.02,43.05,43.0,43.01,46956.0,43.02,43.05,43.0,43.01,46956.0
2023-09-22 15:00:00,43.01,43.26,43.0,43.26,87664.0,43.01,43.26,43.0,43.26,87664.0
2023-09-22 15:10:00,43.27,43.37,43.26,43.32,87849.0,43.27,43.37,43.26,43.32,87849.0
2023-09-22 15:20:00,43.32,43.36,43.28,43.33,54024.0,43.32,43.36,43.28,43.33,54024.0
2023-09-22 15:30:00,43.33,43.35,43.22,43.27,81483.0,43.33,43.35,43.22,43.27,81483.0
2023-09-22 15:40:00,43.27,43.3,43.11,43.16,115503.0,43.27,43.3,43.11,43.16,115503.0
2023-09-22 15:50:00,43.15,43.17,43.03,43.05,447313.0,43.15,43.17,43.03,43.05,447313.0
2023-09-25 09:30:00,42.75,43.04,42.57,42.82,165934.0,42.75,43.04,42.57,42.82,165934.0
2023-09-25 09:40:00,42.82,42.98,42.79,42.87,89698.0,42.82,42.98,42.79,42.87,89698.0
2023-09-25 09:50:00,42.88,43.02,42.83,42.85,86146.0,42.88,43.02,42.83,42.85,86146.0
2023-09-25 10:00:00,42.84,42.85,42.54,42.55,131737.0,42.84,42.85,42.54,42.55,131737.0
2023-09-25 10:10:00,42.55,42.59,42.4,42.48,198168.0,42.55,42.59,42.4,42.48,198168.0
2023-09-25 10:20:00,42.49,42.61,42.41,42.42,86573.0,42.49,42.61,42.41,42.42,86573.0
2023-09-25 10:30:00,42.43,42.47,42.33,42.45,76282.0,42.43,42.47,42.33,42.45,76282.0
2023-09-25 10:40:00,42.46,42.47,42.34,42.38,74016.0,42.46,42.47,42.34,42.38,74016.0
2023-09-25 10:50:00,42.38,42.39,42.14,42.19,93296.0,42.38,42.39,42.14,42.19,93296.0
2023-09-25 11:00:00,42.19,42.48,42.16,42.46,87615.0,42.19,42.48,42.16,42.46,87615.0
2023-09-25 11:10:00,42.46,42.75,42.43,42.72,114278.0,42.46,42.75,42.43,42.72,114278.0
2023-09-25 11:20:00,42.71,42.77,42.61,42.62,57670.0,42.71,42.77,42.61,42.62,57670.0
2023-09-25 11:30:00,42.62,42.72,42.57,42.57,54552.0,42.62,42.72,42.57,42.57,54552.0
2023-09-25 11:40:00,42.57,42.66,42.54,42.62,67661.0,42.57,42.66,42.54,42.62,67661.0
2023-09-25 11:50:00,42.61,42.74,42.61,42.69,48827.0,42.61,42.74,42.61,42.69,48827.0
2023-09-25 12:00:00,42.7,42.79,42.65,42.78,51511.0,42.7,42.79,42.65,42.78,51511.0
2023-09-25 12:10:00,42.79,42.82,42.76,42.81,43323.0,42.79,42.82,42.76,42.81,43323.0
2023-09-25 12:20:00,42.81,42.87,42.78,42.86,66473.0,42.81,42.87,42.78,42.86,66473.0
2023-09-25 12:30:00,42.86,42.88,42.72,42.76,84012.0,42.86,42.88,42.72,42.76,84012.0
2023-09-25 12:40:00,42.76,42.77,42.68,42.69,32845.0,42.76,42.77,42.68,42.69,32845.0
2023-09-25 12:50:00,42.69,42.7,42.62,42.68,49030.0,42.69,42.7,42.62,42.68,49030.0
2023-09-25 13:00:00,42.67,42.82,42.63,42.79,63313.0,42.67,42.82,42.63,42.79,63313.0
2023-09-25 13:10:00,42.8,42.94,42.79,42.89,59077.0,42.8,42.94,42.79,42.89,59077.0
2023-09-25 13:20:00,42.87,42.91,42.72,42.79,62186.0,42.87,42.91,42.72,42.79,62186.0
2023-09-25 13:30:00,42.79,42.91,42.74,42.87,49550.0,42.79,42.91,42.74,42.87,49550.0
2023-09-25 13:40:00,42.87,42.93,42.85,42.91,69063.0,42.87,42.93,42.85,42.91,69063.0
2023-09-25 13:50:00,42.9,42.92,42.86,42.89,78175.0,42.9,42.92,42.86,42.89,78175.0
2023-09-25 14:00:00,42.9,42.95,42.89,42.91,91514.0,42.9,42.95,42.89,42.91,91514.0
2023-09-25 14:10:00,42.89,42.98,42.89,42.97,44232.0,42.89,42.98,42.89,42.97,44232.0
2023-09-25 14:20:00,42.96,43.0,42.88,42.97,67519.0,42.96,43.0,42.88,42.97,67519.0
2023-09-25 14:30:00,42.97,43.08,42.95,43.01,73111.0,42.97,43.08,42.95,43.01,73111.0
2023-09-25 14:40:00,43.01,43.03,42.96,42.98,70965.0,43.01,43.03,42.96,42.98,70965.0
2023-09-25 14:50:00,42.98,43.01,42.84,42.85,119161.0,42.98,43.01,42.84,42.85,119161.0
2023-09-25 15:00:00,42.85,42.87,42.75,42.82,70095.0,42.85,42.87,42.75,42.82,70095.0
2023-09-25 15:10:00,42.81,43.02,42.81,42.99,86125.0,42.81,43.02,42.81,42.99,86125.0
2023-09-25 15:20:00,43.0,43.0,42.83,42.87,89033.0,43.0,43.0,42.83,42.87,89033.0
2023-09-25 15:30:00,42.86,42.91,42.83,42.86,96879.0,42.86,42.91,42.83,42.86,96879.0
2023-09-25 15:40:00,42.87,42.87,42.74,42.82,156931.0,42.87,42.87,42.74,42.82,156931.0
2023-09-25 15:50:00,42.82,42.95,42.8,42.94,429043.0,42.82,42.95,42.8,42.94,429043.0
2023-09-26 09:30:00,42.7,43.21,42.63,43.19,147995.0,42.7,43.21,42.63,43.19,147995.0
2023-09-26 09:40:00,43.18,43.38,43.16,43.24,154986.0,43.18,43.38,43.16,43.24,154986.0
2023-09-26 09:50:00,43.23,43.26,43.07,43.14,135540.0,43.23,43.26,43.07,43.14,135540.0
2023-09-26 10:00:00,43.15,43.22,42.76,42.8,88350.0,43.15,43.22,42.76,42.8,88350.0
2023-09-26 10:10:00,42.8,42.84,42.7,42.76,70933.0,42.8,42.84,42.7,42.76,70933.0
2023-09-26 10:20:00,42.77,43.0,42.77,42.95,87226.0,42.77,43.0,42.77,42.95,87226.0
2023-09-26 10:30:00,42.95,43.06,42.87,42.95,94848.0,42.95,43.06,42.87,42.95,94848.0
2023-09-26 10:40:00,42.97,43.08,42.96,43.04,53757.0,42.97,43.08,42.96,43.04,53757.0
2023-09-26 10:50:00,43.05,43.07,42.93,43.01,98164.0,43.05,43.07,42.93,43.01,98164.0
2023-09-26 11:00:00,43.02,43.03,42.85,42.89,49421.0,43.02,43.03,42.85,42.89,49421.0
2023-09-26 11:10:00,42.89,42.91,42.81,42.84,49884.0,42.89,42.91,42.81,42.84,49884.0
2023-09-26 11:20:00,42.84,42.86,42.72,42.73,42565.0,42.84,42.86,42.72,42.73,42565.0
2023-09-26 11:30:00,42.73,42.77,42.69,42.74,70635.0,42.73,42.77,42.69,42.74,70635.0
2023-09-26 11:40:00,42.74,42.75,42.6,42.65,51268.0,42.74,42.75,42.6,42.65,51268.0
2023-09-26 11:50:00,42.66,42.72,42.6,42.7,44856.0,42.66,42.72,42.6,42.7,44856.0
2023-09-26 12:00:00,42.71,42.8,42.71,42.77,32643.0,42.71,42.8,42.71,42.77,32643.0
2023-09-26 12:10:00,42.78,42.93,42.76,42.85,100663.0,42.78,42.93,42.76,42.85,100663.0
2023-09-26 12:20:00,42.84,42.89,42.77,42.88,31354.0,42.84,42.89,42.77,42.88,31354.0
2023-09-26 12:30:00,42.87,42.94,42.85,42.93,48540.0,42.87,42.94,42.85,42.93,48540.0
2023-09-26 12:40:00,42.94,43.03,42.9,42.91,74975.0,42.94,43.03,42.9,42.91,74975.0
2023-09-26 12:50:00,42.91,42.94,42.88,42.88,20504.0,42.91,42.94,42.88,42.88,20504.0
2023-09-26 13:00:00,42.87,42.89,42.76,42.84,68199.0,42.87,42.89,42.76,42.84,68199.0
2023-09-26 13:10:00,42.84,42.88,42.79,42.8,30906.0,42.84,42.88,42.79,42.8,30906.0
2023-09-26 13:20:00,42.79,42.82,42.65,42.68,46562.0,42.79,42.82,42.65,42.68,46562.0
2023-09-26 13:30:00,42.67,42.75,42.65,42.73,88188.0,42.67,42.75,42.65,42.73,88188.0
2023-09-26 13:40:00,42.73,42.74,42.65,42.66,76264.0,42.73,42.74,42.65,42.66,76264.0
2023-09-26 13:50:00,42.66,42.72,42.65,42.68,36808.0,42.66,42.72,42.65,42.68,36808.0
2023-09-26 14:00:00,42.69,42.69,42.59,42.62,57346.0,42.69,42.69,42.59,42.62,57346.0
2023-09-26 14:10:00,42.62,42.63,42.56,42.56,40535.0,42.62,42.63,42.56,42.56,40535.0
2023-09-26 14:20:00,42.55,42.65,42.51,42.52,66598.0,42.55,42.65,42.51,42.52,66598.0
2023-09-26 14:30:00,42.51,42.6,42.51,42.54,54202.0,42.51,42.6,42.51,42.54,54202.0
2023-09-26 14:40:00,42.54,42.58,42.51,42.54,65621.0,42.54,42.58,42.51,42.54,65621.0
2023-09-26 14:50:00,42.54,42.57,42.52,42.56,36749.0,42.54,42.57,42.52,42.56,36749.0
2023-09-26 15:00:00,42.55,42.6,42.53,42.59,68748.0,42.55,42.6,42.53,42.59,68748.0
2023-09-26 15:10:00,42.59,42.61,42.54,42.55,52601.0,42.59,42.61,42.54,42.55,52601.0
2023-09-26 15:20:00,42.55,42.61,42.52,42.55,108679.0,42.55,42.61,42.52,42.55,108679.0
2023-09-26 15:30:00,42.55,42.67,42.54,42.66,331904.0,42.55,42.67,42.54,42.66,331904.0
2023-09-26 15:40:00,42.65,42.67,42.56,42.58,187760.0,42.65,42.67,42.56,42.58,187760.0
2023-09-26 15:50:00,42.58,42.74,42.56,42.66,621102.0,42.58,42.74,42.56,42.66,621102.0
2023-09-27 09:30:00,42.74,42.87,42.62,42.84,138532.0,42.74,42.87,42.62,42.84,138532.0
2023-09-27 09:40:00,42.84,42.87,42.64,42.75,87683.0,42.84,42.87,42.64,42.75,87683.0
2023-09-27 09:50:00,42.73,42.82,42.6,42.6,86416.0,42.73,42.82,42.6,42.6,86416.0
2023-09-27 10:00:00,42.59,42.64,42.52,42.63,101711.0,42.59,42.64,42.52,42.63,101711.0
2023-09-27 10:10:00,42.63,42.67,42.46,42.49,160270.0,42.63,42.67,42.46,42.49,160270.0
2023-09-27 10:20:00,42.5,42.67,42.5,42.67,78748.0,42.5,42.67,42.5,42.67,78748.0
2023-09-27 10:30:00,42.66,42.69,42.55,42.64,50667.0,42.66,42.69,42.55,42.64,50667.0
2023-09-27 10:40:00,42.64,42.72,42.61,42.7,72690.0,42.64,42.72,42.61,42.7,72690.0
2023-09-27 10:50:00,42.69,42.69,42.45,42.47,65121.0,42.69,42.69,42.45,42.47,65121.0
2023-09-27 11:00:00,42.48,42.62,42.45,42.59,79840.0,42.48,42.62,42.45,42.59,79840.0
2023-09-27 11:10:00,42.59,42.63,42.54,42.55,49681.0,42.59,42.63,42.54,42.55,49681.0
2023-09-27 11:20:00,42.54,42.67,42.5,42.65,63930.0,42.54,42.67,42.5,42.65,63930.0
2023-09-27 11:30:00,42.66,42.69,42.58,42.59,34325.0,42.66,42.69,42.58,42.59,34325.0
2023-09-27 11:40:00,42.58,42.6,42.3,42.31,66764.0,42.58,42.6,42.3,42.31,66764.0
2023-09-27 11:50:00,42.32,42.38,42.3,42.38,34447.0,42.32,42.38,42.3,42.38,34447.0
2023-09-27 12:00:00,42.36,42.37,42.25,42.26,35441.0,42.36,42.37,42.25,42.26,35441.0
2023-09-27 12:10:00,42.25,42.37,42.18,42.21,54038.0,42.25,42.37,42.18,42.21,54038.0
2023-09-27 12:20:00,42.2,42.21,42.07,42.14,72950.0,42.2,42.21,42.07,42.14,72950.0
2023-09-27 12:30:00,42.14,42.2,42.11,42.13,75558.0,42.14,42.2,42.11,42.13,75558.0
2023-09-27 12:40:00,42.14,42.25,42.12,42.22,68491.0,42.14,42.25,42.12,42.22,68491.0
2023-09-27 12:50:00,42.22,42.25,42.12,42.13,43869.0,42.22,42.25,42.12,42.13,43869.0
2023-09-27 13:00:00,42.13,42.18,42.07,42.09,70983.0,42.13,42.18,42.07,42.09,70983.0
2023-09-27 13:10:00,42.08,42.12,41.97,42.0,206168.0,42.08,42.12,41.97,42.0,206168.0
2023-09-27 13:20:00,42.0,42.0,41.77,41.8,90906.0,42.0,42.0,41.77,41.8,90906.0
2023-09-27 13:30:00,41.8,41.81,41.71,41.72,116767.0,41.8,41.81,41.71,41.72,116767.0
2023-09-27 13:40:00,41.72,41.79,41.62,41.73,124517.0,41.72,41.79,41.62,41.73,124517.0
2023-09-27 13:50:00,41.73,41.9,41.73,41.89,76438.0,41.73,41.9,41.73,41.89,76438.0
2023-09-27 14:00:00,41.9,41.92,41.82,41.84,63863.0,41.9,41.92,41.82,41.84,63863.0
2023-09-27 14:10:00,41.83,41.91,41.82,41.83,94085.0,41.83,41.91,41.82,41.83,94085.0
2023-09-27 14:20:00,41.82,41.87,41.7,41.86,114282.0,41.82,41.87,41.7,41.86,114282.0
2023-09-27 14:30:00,41.87,42.06,41.87,42.05,135811.0,41.87,42.06,41.87,42.05,135811.0
2023-09-27 14:40:00,42.05,42.15,42.04,42.05,67398.0,42.05,42.15,42.04,42.05,67398.0
2023-09-27 14:50:00,42.05,42.08,41.96,41.96,43762.0,42.05,42.08,41.96,41.96,43762.0
2023-09-27 15:00:00,41.95,42.23,41.91,42.19,110738.0,41.95,42.23,41.91,42.19,110738.0
2023-09-27 15:10:00,42.19,42.26,42.16,42.18,81342.0,42.19,42.26,42.16,42.18,81342.0
2023-09-27 15:20:00,42.18,42.24,42.17,42.19,39977.0,42.18,42.24,42.17,42.19,39977.0
2023-09-27 15:30:00,42.19,42.2,42.07,42.14,86433.0,42.19,42.2,42.07,42.14,86433.0
2023-09-27 15:40:00,42.14,42.15,41.98,42.01,119267.0,42.14,42.15,41.98,42.01,119267.0
2023-09-27 15:50:00,42.02,42.13,42.0,42.06,471407.0,42.02,42.13,42.0,42.06,471407.0
2023-09-28 09:30:00,41.95,42.36,41.85,42.01,135912.0,41.95,42.36,41.85,42.01,135912.0
2023-09-28 09:40:00,42.0,42.08,41.74,41.98,122629.0,42.0,42.08,41.74,41.98,122629.0
2023-09-28 09:50:00,41.98,42.28,41.98,42.25,96827.0,41.98,42.28,41.98,42.25,96827.0
2023-09-28 10:00:00,42.25,42.41,42.2,42.36,153229.0,42.25,42.41,42.2,42.36,153229.0
2023-09-28 10:10:00,42.37,42.61,42.36,42.6,182814.0,42.37,42.61,42.36,42.6,182814.0
2023-09-28 10:20:00,42.6,42.62,42.44,42.47,95331.0,42.6,42.62,42.44,42.47,95331.0
2023-09-28 10:30:00,42.48,42.63,42.39,42.57,169411.0,42.48,42.63,42.39,42.57,169411.0
2023-09-28 10:40:00,42.57,42.67,42.51,42.63,135185.0,42.57,42.67,42.51,42.63,135185.0
2023-09-28 10:50:00,42.62,42.81,42.6,42.7,114493.0,42.62,42.81,42.6,42.7,114493.0
2023-09-28 11:00:00,42.71,42.74,42.63,42.7,103190.0,42.71,42.74,42.63,42.7,103190.0
2023-09-28 11:10:00,42.7,42.73,42.56,42.65,59875.0,42.7,42.73,42.56,42.65,59875.0
2023-09-28 11:20:00,42.64,42.75,42.64,42.71,90983.0,42.64,42.75,42.64,42.71,90983.0
2023-09-28 11:30:00,42.72,42.99,42.71,42.97,137562.0,42.72,42.99,42.71,42.97,137562.0
2023-09-28 11:40:00,42.96,43.06,42.91,43.01,94911.0,42.96,43.06,42.91,43.01,94911.0
2023-09-28 11:50:00,43.02,43.08,42.98,43.0,114079.0,43.02,43.08,42.98,43.0,114079.0
2023-09-28 12:00:00,42.99,43.03,42.9,42.92,51644.0,42.99,43.03,42.9,42.92,51644.0
2023-09-28 12:10:00,42.92,42.93,42.82,42.84,41207.0,42.92,42.93,42.82,42.84,41207.0
2023-09-28 12:20:00,42.84,42.98,42.81,42.94,39894.0,42.84,42.98,42.81,42.94,39894.0
2023-09-28 12:30:00,42.95,43.0,42.92,42.97,43291.0,42.95,43.0,42.92,42.97,43291.0
2023-09-28 12:40:00,42.98,43.03,42.81,42.83,50368.0,42.98,43.03,42.81,42.83,50368.0
2023-09-28 12:50:00,42.82,42.88,42.8,42.83,38089.0,42.82,42.88,42.8,42.83,38089.0
2023-09-28 13:00:00,42.84,42.88,42.72,42.79,44976.0,42.84,42.88,42.72,42.79,44976.0
2023-09-28 13:10:00,42.8,42.81,42.68,42.71,49452.0,42.8,42.81,42.68,42.71,49452.0
2023-09-28 13:20:00,42.72,42.76,42.66,42.7,39464.0,42.72,42.76,42.66,42.7,39464.0
2023-09-28 13:30:00,42.7,42.73,42.62,42.68,38028.0,42.7,42.73,42.62,42.68,38028.0
2023-09-28 13:40:00,42.69,42.73,42.64,42.7,38093.0,42.69,42.73,42.64,42.7,38093.0
2023-09-28 13:50:00,42.7,42.71,42.66,42.71,29686.0,42.7,42.71,42.66,42.71,29686.0
2023-09-28 14:00:00,42.71,42.76,42.68,42.72,32379.0,42.71,42.76,42.68,42.72,32379.0
2023-09-28 14:10:00,42.73,42.83,42.7,42.82,85419.0,42.73,42.83,42.7,42.82,85419.0
2023-09-28 14:20:00,42.82,42.84,42.71,42.72,49805.0,42.82,42.84,42.71,42.72,49805.0
2023-09-28 14:30:00,42.72,42.75,42.54,42.63,69045.0,42.72,42.75,42.54,42.63,69045.0
2023-09-28 14:40:00,42.62,42.73,42.61,42.64,59759.0,42.62,42.73,42.61,42.64,59759.0
2023-09-28 14:50:00,42.63,42.69,42.62,42.68,59876.0,42.63,42.69,42.62,42.68,59876.0
2023-09-28 15:00:00,42.67,42.69,42.6,42.69,134500.0,42.67,42.69,42.6,42.69,134500.0
2023-09-28 15:10:00,42.69,42.74,42.67,42.68,100991.0,42.69,42.74,42.67,42.68,100991.0
2023-09-28 15:20:00,42.68,42.69,42.65,42.66,67551.0,42.68,42.69,42.65,42.66,67551.0
2023-09-28 15:30:00,42.66,42.67,42.37,42.38,123402.0,42.66,42.67,42.37,42.38,123402.0
2023-09-28 15:40:00,42.37,42.44,42.29,42.3,244933.0,42.37,42.44,42.29,42.3,244933.0
2023-09-28 15:50:00,42.31,42.31,42.15,42.3,638955.0,42.31,42.31,42.15,42.3,638955.0
2023-09-29 09:30:00,42.57,42.84,42.5,42.6,201066.0,42.57,42.84,42.5,42.6,201066.0
2023-09-29 09:40:00,42.62,42.7,42.41,42.57,162885.0,42.62,42.7,42.41,42.57,162885.0
2023-09-29 09:50:00,42.57,42.79,42.46,42.75,94172.0,42.57,42.79,42.46,42.75,94172.0
2023-09-29 10:00:00,42.75,42.78,42.45,42.48,92819.0,42.75,42.78,42.45,42.48,92819.0
2023-09-29 10:10:00,42.48,42.74,42.48,42.73,104785.0,42.48,42.74,42.48,42.73,104785.0
2023-09-29 10:20:00,42.72,42.72,42.56,42.64,97490.0,42.72,42.72,42.56,42.64,97490.0
2023-09-29 10:30:00,42.65,42.87,42.63,42.84,164892.0,42.65,42.87,42.63,42.84,164892.0
2023-09-29 10:40:00,42.84,42.96,42.83,42.93,152863.0,42.84,42.96,42.83,42.93,152863.0
2023-09-29 10:50:00,42.93,42.99,42.81,42.85,112196.0,42.93,42.99,42.81,42.85,112196.0
2023-09-29 11:00:00,42.84,42.85,42.68,42.76,108810.0,42.84,42.85,42.68,42.76,108810.0
2023-09-29 11:10:00,42.76,42.84,42.72,42.79,71631.0,42.76,42.84,42.72,42.79,71631.0
2023-09-29 11:20:00,42.79,42.95,42.75,42.75,77402.0,42.79,42.95,42.75,42.75,77402.0
2023-09-29 11:30:00,42.73,42.78,42.64,42.65,98526.0,42.73,42.78,42.64,42.65,98526.0
2023-09-29 11:40:00,42.64,42.72,42.62,42.64,103849.0,42.64,42.72,42.62,42.64,103849.0
2023-09-29 11:50:00,42.64,42.68,42.56,42.61,68594.0,42.64,42.68,42.56,42.61,68594.0
2023-09-29 12:00:00,42.62,42.68,42.57,42.66,49334.0,42.62,42.68,42.57,42.66,49334.0
2023-09-29 12:10:00,42.65,42.66,42.53,42.6,95223.0,42.65,42.66,42.53,42.6,95223.0
2023-09-29 12:20:00,42.59,42.69,42.58,42.63,28841.0,42.59,42.69,42.58,42.63,28841.0
2023-09-29 12:30:00,42.62,42.65,42.54,42.57,58638.0,42.62,42.65,42.54,42.57,58638.0
2023-09-29 12:40:00,42.58,42.64,42.45,42.47,82516.0,42.58,42.64,42.45,42.47,82516.0
2023-09-29 12:50:00,42.47,42.47,42.34,42.36,36435.0,42.47,42.47,42.34,42.36,36435.0
2023-09-29 13:00:00,42.34,42.34,42.02,42.05,163412.0,42.34,42.34,42.02,42.05,163412.0
2023-09-29 13:10:00,42.05,42.06,41.84,41.9,203306.0,42.05,42.06,41.84,41.9,203306.0
2023-09-29 13:20:00,41.89,42.27,41.88,42.27,169962.0,41.89,42.27,41.88,42.27,169962.0
2023-09-29 13:30:00,42.26,42.28,42.2,42.27,79747.0,42.26,42.28,42.2,42.27,79747.0
2023-09-29 13:40:00,42.27,42.28,42.1,42.11,73996.0,42.27,42.28,42.1,42.11,73996.0
2023-09-29 13:50:00,42.11,42.25,42.1,42.19,94212.0,42.11,42.25,42.1,42.19,94212.0
2023-09-29 14:00:00,42.18,42.19,42.1,42.14,122216.0,42.18,42.19,42.1,42.14,122216.0
2023-09-29 14:10:00,42.14,42.18,42.09,42.11,55561.0,42.14,42.18,42.09,42.11,55561.0
2023-09-29 14:20:00,42.12,42.15,42.03,42.04,96393.0,42.12,42.15,42.03,42.04,96393.0
2023-09-29 14:30:00,42.05,42.12,42.02,42.09,64530.0,42.05,42.12,42.02,42.09,64530.0
2023-09-29 14:40:00,42.1,42.23,42.09,42.17,82003.0,42.1,42.23,42.09,42.17,82003.0
2023-09-29 14:50:00,42.16,42.4,42.16,42.4,97477.0,42.16,42.4,42.16,42.4,97477.0
2023-09-29 15:00:00,42.41,42.44,42.22,42.24,102212.0,42.41,42.44,42.22,42.24,102212.0
2023-09-29 15:10:00,42.23,42.38,42.2,42.36,90036.0,42.23,42.38,42.2,42.36,90036.0
2023-09-29 15:20:00,42.36,42.43,42.31,42.43,92970.0,42.36,42.43,42.31,42.43,92970.0
2023-09-29 15:30:00,42.42,42.45,42.34,42.44,138159.0,42.42,42.45,42.34,42.44,138159.0
2023-09-29 15:40:00,42.43,42.44,42.33,42.41,184633.0,42.43,42.44,42.33,42.41,184633.0
2023-09-29 15:50:00,42.4,42.49,42.19,42.31,613264.0,42.4,42.49,42.19,42.31,613264.0
2023-10-02 09:30:00,42.32,42.6,42.1,42.52,220427.0,42.32,42.6,42.1,42.52,220427.0
2023-10-02 09:40:00,42.54,42.54,42.19,42.3,326189.0,42.54,42.54,42.19,42.3,326189.0
2023-10-02 09:50:00,42.31,42.38,42.09,42.1,119203.0,42.31,42.38,42.09,42.1,119203.0
2023-10-02 10:00:00,42.09,42.19,41.96,41.97,164017.0,42.09,42.19,41.96,41.97,164017.0
2023-10-02 10:10:00,41.97,42.05,41.88,42.0,171744.0,41.97,42.05,41.88,42.0,171744.0
2023-10-02 10:20:00,41.98,42.11,41.88,41.9,119417.0,41.98,42.11,41.88,41.9,119417.0
2023-10-02 10:30:00,41.9,42.04,41.84,41.88,115153.0,41.9,42.04,41.84,41.88,115153.0
2023-10-02 10:40:00,41.88,42.05,41.82,41.91,116743.0,41.88,42.05,41.82,41.91,116743.0
2023-10-02 10:50:00,41.9,42.02,41.89,42.01,134911.0,41.9,42.02,41.89,42.01,134911.0
2023-10-02 11:00:00,42.0,42.17,41.98,42.04,192530.0,42.0,42.17,41.98,42.04,192530.0
2023-10-02 11:10:00,42.04,42.09,41.98,42.06,111754.0,42.04,42.09,41.98,42.06,111754.0
2023-10-02 11:20:00,42.06,42.21,42.05,42.12,107194.0,42.06,42.21,42.05,42.12,107194.0
2023-10-02 11:30:00,42.12,42.18,41.98,41.98,111569.0,42.12,42.18,41.98,41.98,111569.0
2023-10-02 11:40:00,41.98,41.99,41.9,41.96,76120.0,41.98,41.99,41.9,41.96,76120.0
2023-10-02 11:50:00,41.96,41.97,41.73,41.8,125898.0,41.96,41.97,41.73,41.8,125898.0
2023-10-02 12:00:00,41.8,41.8,41.69,41.71,66616.0,41.8,41.8,41.69,41.71,66616.0
2023-10-02 12:10:00,41.71,41.92,41.68,41.8,117929.0,41.71,41.92,41.68,41.8,117929.0
2023-10-02 12:20:00,41.81,41.92,41.8,41.84,61127.0,41.81,41.92,41.8,41.84,61127.0
2023-10-02 12:30:00,41.84,41.91,41.74,41.77,113451.0,41.84,41.91,41.74,41.77,113451.0
2023-10-02 12:40:00,41.77,41.77,41.65,41.65,56269.0,41.77,41.77,41.65,41.65,56269.0
2023-10-02 12:50:00,41.65,41.73,41.61,41.72,60566.0,41.65,41.73,41.61,41.72,60566.0
2023-10-02 13:00:00,41.73,41.76,41.64,41.68,40448.0,41.73,41.76,41.64,41.68,40448.0
2023-10-02 13:10:00,41.69,41.78,41.61,41.77,69226.0,41.69,41.78,41.61,41.77,69226.0
2023-10-02 13:20:00,41.77,41.83,41.71,41.8,163392.0,41.77,41.83,41.71,41.8,163392.0
2023-10-02 13:30:00,41.79,41.79,41.57,41.58,138951.0,41.79,41.79,41.57,41.58,138951.0
2023-10-02 13:40:00,41.59,41.69,41.59,41.68,59012.0,41.59,41.69,41.59,41.68,59012.0
2023-10-02 13:50:00,41.69,41.72,41.63,41.64,83263.0,41.69,41.72,41.63,41.64,83263.0
2023-10-02 14:00:00,41.63,41.67,41.58,41.65,53737.0,41.63,41.67,41.58,41.65,53737.0
2023-10-02 14:10:00,41.65,41.76,41.64,41.68,56756.0,41.65,41.76,41.64,41.68,56756.0
2023-10-02 14:20:00,41.68,41.69,41.47,41.48,81942.0,41.68,41.69,41.47,41.48,81942.0
2023-10-02 14:30:00,41.49,41.61,41.49,41.54,72909.0,41.49,41.61,41.49,41.54,72909.0
2023-10-02 14:40:00,41.53,41.58,41.52,41.57,54130.0,41.53,41.58,41.52,41.57,54130.0
2023-10-02 14:50:00,41.57,41.6,41.49,41.53,99398.0,41.57,41.6,41.49,41.53,99398.0
2023-10-02 15:00:00,41.52,41.53,41.44,41.49,74967.0,41.52,41.53,41.44,41.49,74967.0
2023-10-02 15:10:00,41.48,41.57,41.48,41.49,84907.0,41.48,41.57,41.48,41.49,84907.0
2023-10-02 15:20:00,41.48,41.62,41.48,41.59,100081.0,41.48,41.62,41.48,41.59,100081.0
2023-10-02 15:30:00,41.59,41.61,41.47,41.54,102905.0,41.59,41.61,41.47,41.54,102905.0
2023-10-02 15:40:00,41.54,41.56,41.47,41.48,138230.0,41.54,41.56,41.47,41.48,138230.0
2023-10-02 15:50:00,41.48,41.63,41.46,41.62,602561.0,41.48,41.63,41.46,41.62,602561.0
2023-10-03 09:30:00,41.48,41.55,41.19,41.19,281210.0,41.48,41.55,41.19,41.19,281210.0
2023-10-03 09:40:00,41.18,41.54,41.05,41.53,204068.0,41.18,41.54,41.05,41.53,204068.0
2023-10-03 09:50:00,41.52,41.53,41.27,41.35,130136.0,41.52,41.53,41.27,41.35,130136.0
2023-10-03 10:00:00,41.34,41.35,40.86,40.99,336154.0,41.34,41.35,40.86,40.99,336154.0
2023-10-03 10:10:00,41.0,41.26,40.93,40.99,154707.0,41.0,41.26,40.93,40.99,154707.0
2023-10-03 10:20:00,41.0,41.18,40.96,41.09,152517.0,41.0,41.18,40.96,41.09,152517.0
2023-10-03 10:30:00,41.09,41.15,41.0,41.0,90338.0,41.09,41.15,41.0,41.0,90338.0
2023-10-03 10:40:00,41.01,41.1,40.92,40.96,137071.0,41.01,41.1,40.92,40.96,137071.0
2023-10-03 10:50:00,40.95,40.97,40.75,40.76,111500.0,40.95,40.97,40.75,40.76,111500.0
2023-10-03 11:00:00,40.76,40.77,40.59,40.71,124304.0,40.76,40.77,40.59,40.71,124304.0
2023-10-03 11:10:00,40.72,40.91,40.64,40.87,105223.0,40.72,40.91,40.64,40.87,105223.0
2023-10-03 11:20:00,40.86,40.91,40.81,40.83,86861.0,40.86,40.91,40.81,40.83,86861.0
2023-10-03 11:30:00,40.82,40.93,40.81,40.88,94635.0,40.82,40.93,40.81,40.88,94635.0
2023-10-03 11:40:00,40.88,40.91,40.73,40.77,91825.0,40.88,40.91,40.73,40.77,91825.0
2023-10-03 11:50:00,40.77,40.85,40.71,40.8,71037.0,40.77,40.85,40.71,40.8,71037.0
2023-10-03 12:00:00,40.8,41.0,40.79,40.88,76994.0,40.8,41.0,40.79,40.88,76994.0
2023-10-03 12:10:00,40.88,40.97,40.83,40.9,59322.0,40.88,40.97,40.83,40.9,59322.0
2023-10-03 12:20:00,40.9,41.0,40.87,41.0,76751.0,40.9,41.0,40.87,41.0,76751.0
2023-10-03 12:30:00,41.0,41.0,40.86,40.89,56346.0,41.0,41.0,40.86,40.89,56346.0
2023-10-03 12:40:00,40.9,40.96,40.83,40.95,66068.0,40.9,40.96,40.83,40.95,66068.0
2023-10-03 12:50:00,40.94,40.96,40.85,40.89,41490.0,40.94,40.96,40.85,40.89,41490.0
2023-10-03 13:00:00,40.9,40.97,40.83,40.84,53027.0,40.9,40.97,40.83,40.84,53027.0
2023-10-03 13:10:00,40.85,40.89,40.82,40.84,52179.0,40.85,40.89,40.82,40.84,52179.0
2023-10-03 13:20:00,40.83,40.86,40.66,40.68,78323.0,40.83,40.86,40.66,40.68,78323.0
2023-10-03 13:30:00,40.68,40.74,40.63,40.66,80279.0,40.68,40.74,40.63,40.66,80279.0
2023-10-03 13:40:00,40.66,40.68,40.51,40.51,98132.0,40.66,40.68,40.51,40.51,98132.0
2023-10-03 13:50:00,40.52,40.61,40.43,40.48,242480.0,40.52,40.61,40.43,40.48,242480.0
2023-10-03 14:00:00,40.48,40.6,40.43,40.51,147925.0,40.48,40.6,40.43,40.51,147925.0
2023-10-03 14:10:00,40.51,40.53,40.4,40.45,123043.0,40.51,40.53,40.4,40.45,123043.0
2023-10-03 14:20:00,40.45,40.46,40.39,40.46,99935.0,40.45,40.46,40.39,40.46,99935.0
2023-10-03 14:30:00,40.47,40.6,40.42,40.59,152231.0,40.47,40.6,40.42,40.59,152231.0
2023-10-03 14:40:00,40.58,40.59,40.53,40.57,79352.0,40.58,40.59,40.53,40.57,79352.0
2023-10-03 14:50:00,40.56,40.58,40.5,40.51,66054.0,40.56,40.58,40.5,40.51,66054.0
2023-10-03 15:00:00,40.51,40.52,40.42,40.47,80516.0,40.51,40.52,40.42,40.47,80516.0
2023-10-03 15:10:00,40.47,40.52,40.43,40.46,93797.0,40.47,40.52,40.43,40.46,93797.0
2023-10-03 15:20:00,40.45,40.51,40.41,40.41,102514.0,40.45,40.51,40.41,40.41,102514.0
2023-10-03 15:30:00,40.41,40.46,40.35,40.44,143466.0,40.41,40.46,40.35,40.44,143466.0
2023-10-03 15:40:00,40.43,40.55,40.4,40.54,182567.0,40.43,40.55,40.4,40.54,182567.0
2023-10-03 15:50:00,40.53,40.6,40.46,40.55,691463.0,40.53,40.6,40.46,40.55,691463.0
2023-10-04 09:30:00,40.9,41.29,40.82,41.28,314468.0,40.9,41.29,40.82,41.28,314468.0
2023-10-04 09:40:00,41.25,41.32,40.87,40.88,183402.0,41.25,41.32,40.87,40.88,183402.0
2023-10-04 09:50:00,40.88,41.03,40.8,40.99,120012.0,40.88,41.03,40.8,40.99,120012.0
2023-10-04 10:00:00,40.98,41.04,40.85,40.96,101120.0,40.98,41.04,40.85,40.96,101120.0
2023-10-04 10:10:00,40.96,41.02,40.8,40.88,98985.0,40.96,41.02,40.8,40.88,98985.0
2023-10-04 10:20:00,40.88,40.89,40.62,40.62,133287.0,40.88,40.89,40.62,40.62,133287.0
2023-10-04 10:30:00,40.62,40.76,40.57,40.71,99080.0,40.62,40.76,40.57,40.71,99080.0
2023-10-04 10:40:00,40.7,40.71,40.4,40.44,168148.0,40.7,40.71,40.4,40.44,168148.0
2023-10-04 10:50:00,40.45,40.62,40.45,40.59,211991.0,40.45,40.62,40.45,40.59,211991.0
2023-10-04 11:00:00,40.59,40.71,40.52,40.67,60136.0,40.59,40.71,40.52,40.67,60136.0
2023-10-04 11:10:00,40.67,40.86,40.66,40.85,138261.0,40.67,40.86,40.66,40.85,138261.0
2023-10-04 11:20:00,40.88,40.93,40.82,40.87,74234.0,40.88,40.93,40.82,40.87,74234.0
2023-10-04 11:30:00,40.86,40.88,40.69,40.87,80730.0,40.86,40.88,40.69,40.87,80730.0
2023-10-04 11:40:00,40.86,40.92,40.7,40.9,65589.0,40.86,40.92,40.7,40.9,65589.0
2023-10-04 11:50:00,40.91,41.16,40.87,41.14,99046.0,40.91,41.16,40.87,41.14,99046.0
2023-10-04 12:00:00,41.14,41.2,41.07,41.18,69576.0,41.14,41.2,41.07,41.18,69576.0
2023-10-04 12:10:00,41.17,41.33,41.15,41.3,101392.0,41.17,41.33,41.15,41.3,101392.0
2023-10-04 12:20:00,41.3,41.42,41.27,41.41,108658.0,41.3,41.42,41.27,41.41,108658.0
2023-10-04 12:30:00,41.42,41.66,41.36,41.65,185510.0,41.42,41.66,41.36,41.65,185510.0
2023-10-04 12:40:00,41.65,41.69,41.43,41.45,187646.0,41.65,41.69,41.43,41.45,187646.0
2023-10-04 12:50:00,41.45,41.48,41.38,41.42,123983.0,41.45,41.48,41.38,41.42,123983.0
2023-10-04 13:00:00,41.41,41.46,41.26,41.44,135705.0,41.41,41.46,41.26,41.44,135705.0
2023-10-04 13:10:00,41.44,41.47,41.34,41.39,78407.0,41.44,41.47,41.34,41.39,78407.0
2023-10-04 13:20:00,41.39,41.39,41.26,41.3,120018.0,41.39,41.39,41.26,41.3,120018.0
2023-10-04 13:30:00,41.29,41.4,41.28,41.36,95609.0,41.29,41.4,41.28,41.36,95609.0
2023-10-04 13:40:00,41.37,41.41,41.25,41.37,86155.0,41.37,41.41,41.25,41.37,86155.0
2023-10-04 13:50:00,41.37,41.39,41.17,41.21,67376.0,41.37,41.39,41.17,41.21,67376.0
2023-10-04 14:00:00,41.21,41.29,41.16,41.23,82843.0,41.21,41.29,41.16,41.23,82843.0
2023-10-04 14:10:00,41.22,41.36,41.22,41.34,98299.0,41.22,41.36,41.22,41.34,98299.0
2023-10-04 14:20:00,41.34,41.36,41.2,41.27,77031.0,41.34,41.36,41.2,41.27,77031.0
2023-10-04 14:30:00,41.27,41.42,41.26,41.41,68178.0,41.27,41.42,41.26,41.41,68178.0
2023-10-04 14:40:00,41.41,41.46,41.34,41.4,92519.0,41.41,41.46,41.34,41.4,92519.0
2023-10-04 14:50:00,41.39,41.47,41.36,41.4,110648.0,41.39,41.47,41.36,41.4,110648.0
2023-10-04 15:00:00,41.4,41.45,41.35,41.44,124256.0,41.4,41.45,41.35,41.44,124256.0
2023-10-04 15:10:00,41.44,41.55,41.4,41.47,147519.0,41.44,41.55,41.4,41.47,147519.0
2023-10-04 15:20:00,41.46,41.57,41.43,41.56,157156.0,41.46,41.57,41.43,41.56,157156.0
2023-10-04 15:30:00,41.57,41.69,41.53,41.68,320958.0,41.57,41.69,41.53,41.68,320958.0
2023-10-04 15:40:00,41.68,41.71,41.52,41.53,242746.0,41.68,41.71,41.52,41.53,242746.0
2023-10-04 15:50:00,41.52,41.55,41.4,41.42,658263.0,41.52,41.55,41.4,41.42,658263.0
2023-10-05 09:30:00,41.88,42.13,41.71,41.73,318245.0,41.88,42.13,41.71,41.73,318245.0
2023-10-05 09:40:00,41.74,41.86,41.48,41.5,174221.0,41.74,41.86,41.48,41.5,174221.0
2023-10-05 09:50:00,41.51,41.66,41.37,41.61,151768.0,41.51,41.66,41.37,41.61,151768.0
2023-10-05 10:00:00,41.62,41.62,41.41,41.58,115489.0,41.62,41.62,41.41,41.58,115489.0
2023-10-05 10:10:00,41.58,41.76,41.42,41.73,115809.0,41.58,41.76,41.42,41.73,115809.0
2023-10-05 10:20:00,41.73,41.73,41.54,41.56,66483.0,41.73,41.73,41.54,41.56,66483.0
2023-10-05 10:30:00,41.56,41.61,41.35,41.36,98243.0,41.56,41.61,41.35,41.36,98243.0
2023-10-05 10:40:00,41.36,41.42,41.28,41.36,96586.0,41.36,41.42,41.28,41.36,96586.0
2023-10-05 10:50:00,41.35,41.43,41.28,41.31,108592.0,41.35,41.43,41.28,41.31,108592.0
2023-10-05 11:00:00,41.32,41.34,41.22,41.34,59780.0,41.32,41.34,41.22,41.34,59780.0
2023-10-05 11:10:00,41.35,41.4,41.34,41.36,51991.0,41.35,41.4,41.34,41.36,51991.0
2023-10-05 11:20:00,41.36,41.45,41.33,41.36,62493.0,41.36,41.45,41.33,41.36,62493.0
2023-10-05 11:30:00,41.35,41.39,41.26,41.34,56882.0,41.35,41.39,41.26,41.34,56882.0
2023-10-05 11:40:00,41.34,41.38,41.28,41.29,58072.0,41.34,41.38,41.28,41.29,58072.0
2023-10-05 11:50:00,41.29,41.29,41.14,41.18,77247.0,41.29,41.29,41.14,41.18,77247.0
2023-10-05 12:00:00,41.18,41.29,41.15,41.28,41379.0,41.18,41.29,41.15,41.28,41379.0
2023-10-05 12:10:00,41.29,41.37,41.22,41.27,36778.0,41.29,41.37,41.22,41.27,36778.0
2023-10-05 12:20:00,41.28,41.43,41.28,41.39,49963.0,41.28,41.43,41.28,41.39,49963.0
2023-10-05 12:30:00,41.4,41.46,41.38,41.45,50620.0,41.4,41.46,41.38,41.45,50620.0
2023-10-05 12:40:00,41.45,41.45,41.29,41.34,54490.0,41.45,41.45,41.29,41.34,54490.0
2023-10-05 12:50:00,41.33,41.41,41.32,41.4,76385.0,41.33,41.41,41.32,41.4,76385.0
2023-10-05 13:00:00,41.41,41.51,41.35,41.35,58600.0,41.41,41.51,41.35,41.35,58600.0
2023-10-05 13:10:00,41.34,41.46,41.34,41.43,50911.0,41.34,41.46,41.34,41.43,50911.0
2023-10-05 13:20:00,41.43,41.45,41.34,41.41,106661.0,41.43,41.45,41.34,41.41,106661.0
2023-10-05 13:30:00,41.41,41.54,41.31,41.54,128560.0,41.41,41.54,41.31,41.54,128560.0
2023-10-05 13:40:00,41.54,41.6,41.45,41.48,156139.0,41.54,41.6,41.45,41.48,156139.0
2023-10-05 13:50:00,41.48,41.49,41.41,41.48,49493.0,41.48,41.49,41.41,41.48,49493.0
2023-10-05 14:00:00,41.48,41.53,41.46,41.53,77676.0,41.48,41.53,41.46,41.53,77676.0
2023-10-05 14:10:00,41.52,41.55,41.43,41.47,221892.0,41.52,41.55,41.43,41.47,221892.0
2023-10-05 14:20:00,41.47,41.47,41.37,41.39,60597.0,41.47,41.47,41.37,41.39,60597.0
2023-10-05 14:30:00,41.39,41.47,41.38,41.45,141806.0,41.39,41.47,41.38,41.45,141806.0
2023-10-05 14:40:00,41.44,41.45,41.21,41.23,142961.0,41.44,41.45,41.21,41.23,142961.0
2023-10-05 14:50:00,41.23,41.33,41.23,41.32,164319.0,41.23,41.33,41.23,41.32,164319.0
2023-10-05 15:00:00,41.31,41.37,41.24,41.27,132263.0,41.31,41.37,41.24,41.27,132263.0
2023-10-05 15:10:00,41.27,41.27,41.12,41.23,147339.0,41.27,41.27,41.12,41.23,147339.0
2023-10-05 15:20:00,41.23,41.4,41.22,41.4,81195.0,41.23,41.4,41.22,41.4,81195.0
2023-10-05 15:30:00,41.39,41.42,41.32,41.4,108440.0,41.39,41.42,41.32,41.4,108440.0
2023-10-05 15:40:00,41.4,41.43,41.36,41.39,137412.0,41.4,41.43,41.36,41.39,137412.0
2023-10-05 15:50:00,41.39,41.41,41.23,41.34,611942.0,41.39,41.41,41.23,41.34,611942.0
2023-10-06 09:30:00,41.31,41.58,41.23,41.27,269328.0,41.31,41.58,41.23,41.27,269328.0
2023-10-06 09:40:00,41.23,41.45,41.16,41.18,210413.0,41.23,41.45,41.16,41.18,210413.0
2023-10-06 09:50:00,41.17,41.37,41.07,41.32,146055.0,41.17,41.37,41.07,41.32,146055.0
2023-10-06 10:00:00,41.33,41.33,41.1,41.11,78822.0,41.33,41.33,41.1,41.11,78822.0
2023-10-06 10:10:00,41.1,41.16,41.0,41.02,124179.0,41.1,41.16,41.0,41.02,124179.0
2023-10-06 10:20:00,41.0,41.34,40.96,41.33,86467.0,41.0,41.34,40.96,41.33,86467.0
2023-10-06 10:30:00,41.34,41.59,41.34,41.59,131872.0,41.34,41.59,41.34,41.59,131872.0
2023-10-06 10:40:00,41.59,41.62,41.32,41.36,101835.0,41.59,41.62,41.32,41.36,101835.0
2023-10-06 10:50:00,41.37,41.39,41.2,41.33,119366.0,41.37,41.39,41.2,41.33,119366.0
2023-10-06 11:00:00,41.33,41.59,41.3,41.57,84110.0,41.33,41.59,41.3,41.57,84110.0
2023-10-06 11:10:00,41.58,41.77,41.55,41.65,110959.0,41.58,41.77,41.55,41.65,110959.0
2023-10-06 11:20:00,41.64,41.8,41.64,41.79,70929.0,41.64,41.8,41.64,41.79,70929.0
2023-10-06 11:30:00,41.8,41.96,41.78,41.96,70035.0,41.8,41.96,41.78,41.96,70035.0
2023-10-06 11:40:00,41.96,42.11,41.96,42.11,124496.0,41.96,42.11,41.96,42.11,124496.0
2023-10-06 11:50:00,42.12,42.24,42.08,42.24,73606.0,42.12,42.24,42.08,42.24,73606.0
2023-10-06 12:00:00,42.24,42.31,42.14,42.21,99595.0,42.24,42.31,42.14,42.21,99595.0
2023-10-06 12:10:00,42.21,42.24,42.12,42.17,78708.0,42.21,42.24,42.12,42.17,78708.0
2023-10-06 12:20:00,42.17,42.17,42.0,42.02,60914.0,42.17,42.17,42.0,42.02,60914.0
2023-10-06 12:30:00,42.02,42.05,41.93,41.93,50584.0,42.02,42.05,41.93,41.93,50584.0
2023-10-06 12:40:00,41.94,42.06,41.94,42.05,38498.0,41.94,42.06,41.94,42.05,38498.0
2023-10-06 12:50:00,42.04,42.08,41.97,42.07,57316.0,42.04,42.08,41.97,42.07,57316.0
2023-10-06 13:00:00,42.07,42.14,42.04,42.13,77169.0,42.07,42.14,42.04,42.13,77169.0
2023-10-06 13:10:00,42.14,42.19,42.05,42.13,106285.0,42.14,42.19,42.05,42.13,106285.0
2023-10-06 13:20:00,42.13,42.18,42.09,42.14,51967.0,42.13,42.18,42.09,42.14,51967.0
2023-10-06 13:30:00,42.14,42.2,42.11,42.18,40150.0,42.14,42.2,42.11,42.18,40150.0
2023-10-06 13:40:00,42.18,42.23,42.16,42.2,83643.0,42.18,42.23,42.16,42.2,83643.0
2023-10-06 13:50:00,42.2,42.29,42.17,42.27,47517.0,42.2,42.29,42.17,42.27,47517.0
2023-10-06 14:00:00,42.27,42.37,42.24,42.37,94193.0,42.27,42.37,42.24,42.37,94193.0
2023-10-06 14:10:00,42.37,42.4,42.31,42.34,76999.0,42.37,42.4,42.31,42.34,76999.0
2023-10-06 14:20:00,42.34,42.43,42.31,42.42,55268.0,42.34,42.43,42.31,42.42,55268.0
2023-10-06 14:30:00,42.42,42.48,42.38,42.48,98966.0,42.42,42.48,42.38,42.48,98966.0
2023-10-06 14:40:00,42.47,42.48,42.37,42.45,156635.0,42.47,42.48,42.37,42.45,156635.0
2023-10-06 14:50:00,42.46,42.47,42.37,42.4,122814.0,42.46,42.47,42.37,42.4,122814.0
2023-10-06 15:00:00,42.4,42.45,42.27,42.29,102639.0,42.4,42.45,42.27,42.29,102639.0
2023-10-06 15:10:00,42.29,42.29,42.13,42.14,86284.0,42.29,42.29,42.13,42.14,86284.0
2023-10-06 15:20:00,42.15,42.16,42.06,42.14,115693.0,42.15,42.16,42.06,42.14,115693.0
2023-10-06 15:30:00,42.14,42.16,42.02,42.07,204319.0,42.14,42.16,42.02,42.07,204319.0
2023-10-06 15:40:00,42.07,42.11,41.99,42.01,238859.0,42.07,42.11,41.99,42.01,238859.0
2023-10-06 15:50:00,42.0,42.0,41.81,41.83,606971.0,42.0,42.0,41.81,41.83,606971.0
2023-10-09 09:30:00,40.73,40.78,39.64,39.8,800138.0,40.73,40.78,39.64,39.8,800138.0
2023-10-09 09:40:00,39.81,39.93,39.56,39.74,447571.0,39.81,39.93,39.56,39.74,447571.0
2023-10-09 09:50:00,39.73,39.74,39.39,39.51,447804.0,39.73,39.74,39.39,39.51,447804.0
2023-10-09 10:00:00,39.51,39.55,39.04,39.1,467221.0,39.51,39.55,39.04,39.1,467221.0
2023-10-09 10:10:00,39.11,39.49,39.1,39.33,342221.0,39.11,39.49,39.1,39.33,342221.0
2023-10-09 10:20:00,39.33,39.57,39.29,39.42,281200.0,39.33,39.57,39.29,39.42,281200.0
2023-10-09 10:30:00,39.43,39.56,39.36,39.51,176012.0,39.43,39.56,39.36,39.51,176012.0
2023-10-09 10:40:00,39.51,39.62,39.3,39.32,196806.0,39.51,39.62,39.3,39.32,196806.0
2023-10-09 10:50:00,39.32,39.35,39.13,39.22,259812.0,39.32,39.35,39.13,39.22,259812.0
2023-10-09 11:00:00,39.22,39.39,39.22,39.3,131494.0,39.22,39.39,39.22,39.3,131494.0
2023-10-09 11:10:00,39.3,39.36,39.26,39.35,120931.0,39.3,39.36,39.26,39.35,120931.0
2023-10-09 11:20:00,39.36,39.69,39.33,39.64,196058.0,39.36,39.69,39.33,39.64,196058.0
2023-10-09 11:30:00,39.63,39.68,39.54,39.59,170866.0,39.63,39.68,39.54,39.59,170866.0
2023-10-09 11:40:00,39.59,39.64,39.31,39.33,155309.0,39.59,39.64,39.31,39.33,155309.0
2023-10-09 11:50:00,39.32,39.46,39.31,39.44,86250.0,39.32,39.46,39.31,39.44,86250.0
2023-10-09 12:00:00,39.45,39.6,39.34,39.57,120285.0,39.45,39.6,39.34,39.57,120285.0
2023-10-09 12:10:00,39.57,39.89,39.57,39.87,240761.0,39.57,39.89,39.57,39.87,240761.0
2023-10-09 12:20:00,39.87,39.91,39.67,39.69,152628.0,39.87,39.91,39.67,39.69,152628.0
2023-10-09 12:30:00,39.68,39.75,39.67,39.68,125664.0,39.68,39.75,39.67,39.68,125664.0
2023-10-09 12:40:00,39.67,39.72,39.62,39.66,172067.0,39.67,39.72,39.62,39.66,172067.0
2023-10-09 12:50:00,39.67,39.69,39.61,39.67,86105.0,39.67,39.69,39.61,39.67,86105.0
2023-10-09 13:00:00,39.67,39.69,39.58,39.65,102901.0,39.67,39.69,39.58,39.65,102901.0
2023-10-09 13:10:00,39.64,39.74,39.64,39.66,119622.0,39.64,39.74,39.64,39.66,119622.0
2023-10-09 13:20:00,39.66,39.71,39.61,39.65,90440.0,39.66,39.71,39.61,39.65,90440.0
2023-10-09 13:30:00,39.65,39.78,39.65,39.76,110009.0,39.65,39.78,39.65,39.76,110009.0
2023-10-09 13:40:00,39.76,39.79,39.6,39.73,230887.0,39.76,39.79,39.6,39.73,230887.0
2023-10-09 13:50:00,39.73,39.91,39.73,39.89,164271.0,39.73,39.91,39.73,39.89,164271.0
2023-10-09 14:00:00,39.89,39.9,39.77,39.8,80384.0,39.89,39.9,39.77,39.8,80384.0
2023-10-09 14:10:00,39.8,39.89,39.75,39.84,103450.0,39.8,39.89,39.75,39.84,103450.0
2023-10-09 14:20:00,39.84,39.93,39.82,39.89,126453.0,39.84,39.93,39.82,39.89,126453.0
2023-10-09 14:30:00,39.9,39.91,39.65,39.71,175265.0,39.9,39.91,39.65,39.71,175265.0
2023-10-09 14:40:00,39.71,39.74,39.61,39.63,124901.0,39.71,39.74,39.61,39.63,124901.0
2023-10-09 14:50:00,39.63,39.73,39.57,39.68,124292.0,39.63,39.73,39.57,39.68,124292.0
2023-10-09 15:00:00,39.68,39.68,39.56,39.58,132103.0,39.68,39.68,39.56,39.58,132103.0
2023-10-09 15:10:00,39.59,39.59,39.36,39.38,194125.0,39.59,39.59,39.36,39.38,194125.0
2023-10-09 15:20:00,39.38,39.4,39.35,39.38,128010.0,39.38,39.4,39.35,39.38,128010.0
2023-10-09 15:30:00,39.38,39.48,39.35,39.44,241513.0,39.38,39.48,39.35,39.44,241513.0
2023-10-09 15:40:00,39.44,39.62,39.42,39.62,307260.0,39.44,39.62,39.42,39.62,307260.0
2023-10-09 15:50:00,39.61,39.81,39.61,39.78,764183.0,39.61,39.81,39.61,39.78,764183.0
2023-10-10 09:30:00,40.4,40.56,40.35,40.49,476117.0,40.4,40.56,40.35,40.49,476117.0
2023-10-10 09:40:00,40.49,41.04,40.35,40.91,325647.0,40.49,41.04,40.35,40.91,325647.0
2023-10-10 09:50:00,40.91,41.08,40.72,40.81,217388.0,40.91,41.08,40.72,40.81,217388.0
2023-10-10 10:00:00,40.8,40.97,40.78,40.94,109330.0,40.8,40.97,40.78,40.94,109330.0
2023-10-10 10:10:00,40.94,41.16,40.9,41.09,140081.0,40.94,41.16,40.9,41.09,140081.0
2023-10-10 10:20:00,41.11,41.13,41.01,41.11,204171.0,41.11,41.13,41.01,41.11,204171.0
2023-10-10 10:30:00,41.12,41.14,41.0,41.07,206760.0,41.12,41.14,41.0,41.07,206760.0
2023-10-10 10:40:00,41.06,41.09,40.92,40.94,91414.0,41.06,41.09,40.92,40.94,91414.0
2023-10-10 10:50:00,40.93,40.95,40.76,40.83,69870.0,40.93,40.95,40.76,40.83,69870.0
2023-10-10 11:00:00,40.83,41.18,40.83,41.15,95977.0,40.83,41.18,40.83,41.15,95977.0
2023-10-10 11:10:00,41.16,41.36,41.15,41.24,127670.0,41.16,41.36,41.15,41.24,127670.0
2023-10-10 11:20:00,41.26,41.26,40.95,40.97,186987.0,41.26,41.26,40.95,40.97,186987.0
2023-10-10 11:30:00,40.95,41.03,40.93,40.98,75673.0,40.95,41.03,40.93,40.98,75673.0
2023-10-10 11:40:00,40.98,41.01,40.92,41.01,75453.0,40.98,41.01,40.92,41.01,75453.0
2023-10-10 11:50:00,41.01,41.07,40.98,41.05,91118.0,41.01,41.07,40.98,41.05,91118.0
2023-10-10 12:00:00,41.05,41.11,40.98,41.02,88822.0,41.05,41.11,40.98,41.02,88822.0
2023-10-10 12:10:00,41.03,41.1,41.0,41.04,50305.0,41.03,41.1,41.0,41.04,50305.0
2023-10-10 12:20:00,41.03,41.03,40.89,40.91,63817.0,41.03,41.03,40.89,40.91,63817.0
2023-10-10 12:30:00,40.91,40.91,40.83,40.84,86496.0,40.91,40.91,40.83,40.84,86496.0
2023-10-10 12:40:00,40.85,40.86,40.72,40.84,88843.0,40.85,40.86,40.72,40.84,88843.0
2023-10-10 12:50:00,40.85,40.91,40.84,40.89,43826.0,40.85,40.91,40.84,40.89,43826.0
2023-10-10 13:00:00,40.89,40.9,40.53,40.54,78328.0,40.89,40.9,40.53,40.54,78328.0
2023-10-10 13:10:00,40.55,40.56,40.37,40.48,83447.0,40.55,40.56,40.37,40.48,83447.0
2023-10-10 13:20:00,40.49,40.52,40.43,40.51,72669.0,40.49,40.52,40.43,40.51,72669.0
2023-10-10 13:30:00,40.52,40.55,40.36,40.41,75842.0,40.52,40.55,40.36,40.41,75842.0
2023-10-10 13:40:00,40.41,40.49,40.39,40.45,70806.0,40.41,40.49,40.39,40.45,70806.0
2023-10-10 13:50:00,40.44,40.44,40.32,40.35,71637.0,40.44,40.44,40.32,40.35,71637.0
2023-10-10 14:00:00,40.35,40.47,40.34,40.43,79974.0,40.35,40.47,40.34,40.43,79974.0
2023-10-10 14:10:00,40.45,40.48,40.32,40.39,77862.0,40.45,40.48,40.32,40.39,77862.0
2023-10-10 14:20:00,40.39,40.41,40.31,40.35,77614.0,40.39,40.41,40.31,40.35,77614.0
2023-10-10 14:30:00,40.35,40.44,40.34,40.36,48746.0,40.35,40.44,40.34,40.36,48746.0
2023-10-10 14:40:00,40.36,40.52,40.3,40.45,87684.0,40.36,40.52,40.3,40.45,87684.0
2023-10-10 14:50:00,40.46,40.46,40.29,40.36,65757.0,40.46,40.46,40.29,40.36,65757.0
2023-10-10 15:00:00,40.36,40.39,40.32,40.37,74960.0,40.36,40.39,40.32,40.37,74960.0
2023-10-10 15:10:00,40.36,40.46,40.29,40.41,86285.0,40.36,40.46,40.29,40.41,86285.0
2023-10-10 15:20:00,40.4,40.41,40.34,40.41,71255.0,40.4,40.41,40.34,40.41,71255.0
2023-10-10 15:30:00,40.4,40.44,40.29,40.31,134504.0,40.4,40.44,40.29,40.31,134504.0
2023-10-10 15:40:00,40.31,40.44,40.31,40.44,126598.0,40.31,40.44,40.31,40.44,126598.0
2023-10-10 15:50:00,40.44,40.44,40.3,40.38,315229.0,40.44,40.44,40.3,40.38,315229.0
2023-10-11 09:30:00,40.43,41.09,40.4,40.97,262448.0,40.43,41.09,40.4,40.97,262448.0
2023-10-11 09:40:00,40.98,41.14,40.85,40.91,228066.0,40.98,41.14,40.85,40.91,228066.0
2023-10-11 09:50:00,40.91,40.98,40.72,40.78,154617.0,40.91,40.98,40.72,40.78,154617.0
2023-10-11 10:00:00,40.77,41.02,40.69,40.83,287503.0,40.77,41.02,40.69,40.83,287503.0
2023-10-11 10:10:00,40.84,40.95,40.76,40.93,105151.0,40.84,40.95,40.76,40.93,105151.0
2023-10-11 10:20:00,40.91,40.95,40.75,40.92,84302.0,40.91,40.95,40.75,40.92,84302.0
2023-10-11 10:30:00,40.93,41.0,40.82,41.0,130334.0,40.93,41.0,40.82,41.0,130334.0
2023-10-11 10:40:00,41.0,41.1,40.88,40.95,144887.0,41.0,41.1,40.88,40.95,144887.0
2023-10-11 10:50:00,40.96,41.01,40.82,40.89,92349.0,40.96,41.01,40.82,40.89,92349.0
2023-10-11 11:00:00,40.88,40.99,40.88,40.98,88957.0,40.88,40.99,40.88,40.98,88957.0
2023-10-11 11:10:00,40.98,40.98,40.7,40.71,124567.0,40.98,40.98,40.7,40.71,124567.0
2023-10-11 11:20:00,40.7,40.73,40.64,40.69,79469.0,40.7,40.73,40.64,40.69,79469.0
2023-10-11 11:30:00,40.68,40.78,40.6,40.63,137159.0,40.68,40.78,40.6,40.63,137159.0
2023-10-11 11:40:00,40.62,40.65,40.52,40.59,73889.0,40.62,40.65,40.52,40.59,73889.0
2023-10-11 11:50:00,40.6,40.71,40.6,40.63,74227.0,40.6,40.71,40.6,40.63,74227.0
2023-10-11 12:00:00,40.62,40.71,40.59,40.59,59973.0,40.62,40.71,40.59,40.59,59973.0
2023-10-11 12:10:00,40.59,40.62,40.46,40.5,120369.0,40.59,40.62,40.46,40.5,120369.0
2023-10-11 12:20:00,40.5,40.55,40.41,40.45,59392.0,40.5,40.55,40.41,40.45,59392.0
2023-10-11 12:30:00,40.44,40.52,40.41,40.5,47390.0,40.44,40.52,40.41,40.5,47390.0
2023-10-11 12:40:00,40.5,40.53,40.39,40.39,54473.0,40.5,40.53,40.39,40.39,54473.0
2023-10-11 12:50:00,40.39,40.52,40.3,40.51,108350.0,40.39,40.52,40.3,40.51,108350.0
2023-10-11 13:00:00,40.52,40.54,40.44,40.51,59831.0,40.52,40.54,40.44,40.51,59831.0
2023-10-11 13:10:00,40.5,40.5,40.29,40.31,58971.0,40.5,40.5,40.29,40.31,58971.0
2023-10-11 13:20:00,40.3,40.38,40.27,40.37,57276.0,40.3,40.38,40.27,40.37,57276.0
2023-10-11 13:30:00,40.37,40.4,40.34,40.35,75773.0,40.37,40.4,40.34,40.35,75773.0
2023-10-11 13:40:00,40.35,40.4,40.34,40.36,49151.0,40.35,40.4,40.34,40.36,49151.0
2023-10-11 13:50:00,40.36,40.54,40.36,40.5,63669.0,40.36,40.54,40.36,40.5,63669.0
2023-10-11 14:00:00,40.52,40.67,40.51,40.58,125338.0,40.52,40.67,40.51,40.58,125338.0
2023-10-11 14:10:00,40.58,40.74,40.56,40.7,77079.0,40.58,40.74,40.56,40.7,77079.0
2023-10-11 14:20:00,40.7,40.82,40.69,40.71,100049.0,40.7,40.82,40.69,40.71,100049.0
2023-10-11 14:30:00,40.72,40.84,40.71,40.76,66776.0,40.72,40.84,40.71,40.76,66776.0
2023-10-11 14:40:00,40.76,40.8,40.7,40.72,48539.0,40.76,40.8,40.7,40.72,48539.0
2023-10-11 14:50:00,40.71,40.77,40.7,40.73,70122.0,40.71,40.77,40.7,40.73,70122.0
2023-10-11 15:00:00,40.73,40.83,40.73,40.79,70777.0,40.73,40.83,40.73,40.79,70777.0
2023-10-11 15:10:00,40.78,40.82,40.73,40.76,73021.0,40.78,40.82,40.73,40.76,73021.0
2023-10-11 15:20:00,40.76,40.86,40.72,40.85,105060.0,40.76,40.86,40.72,40.85,105060.0
2023-10-11 15:30:00,40.85,41.06,40.84,41.06,162577.0,40.85,41.06,40.84,41.06,162577.0
2023-10-11 15:40:00,41.05,41.07,40.95,41.0,232429.0,41.05,41.07,40.95,41.0,232429.0
2023-10-11 15:50:00,41.0,41.03,40.96,41.02,652365.0,41.0,41.03,40.96,41.02,652365.0
2023-10-12 09:30:00,41.67,41.67,40.54,40.84,482119.0,41.67,41.67,40.54,40.84,482119.0
2023-10-12 09:40:00,40.83,40.85,40.52,40.65,281413.0,40.83,40.85,40.52,40.65,281413.0
2023-10-12 09:50:00,40.62,40.87,40.45,40.51,296935.0,40.62,40.87,40.45,40.51,296935.0
2023-10-12 10:00:00,40.52,40.59,40.39,40.5,261024.0,40.52,40.59,40.39,40.5,261024.0
2023-10-12 10:10:00,40.51,40.58,40.15,40.17,378664.0,40.51,40.58,40.15,40.17,378664.0
2023-10-12 10:20:00,40.17,40.44,40.1,40.3,231790.0,40.17,40.44,40.1,40.3,231790.0
2023-10-12 10:30:00,40.29,40.45,40.23,40.3,110411.0,40.29,40.45,40.23,40.3,110411.0
2023-10-12 10:40:00,40.31,40.33,40.15,40.26,133263.0,40.31,40.33,40.15,40.26,133263.0
2023-10-12 10:50:00,40.26,40.29,40.16,40.19,97014.0,40.26,40.29,40.16,40.19,97014.0
2023-10-12 11:00:00,40.19,40.36,40.17,40.29,136710.0,40.19,40.36,40.17,40.29,136710.0
2023-10-12 11:10:00,40.27,40.34,40.19,40.2,96556.0,40.27,40.34,40.19,40.2,96556.0
2023-10-12 11:20:00,40.2,40.38,40.15,40.28,146082.0,40.2,40.38,40.15,40.28,146082.0
2023-10-12 11:30:00,40.29,40.51,40.27,40.49,175353.0,40.29,40.51,40.27,40.49,175353.0
2023-10-12 11:40:00,40.49,40.53,40.23,40.26,152289.0,40.49,40.53,40.23,40.26,152289.0
2023-10-12 11:50:00,40.25,40.39,40.19,40.37,110269.0,40.25,40.39,40.19,40.37,110269.0
2023-10-12 12:00:00,40.38,40.44,40.3,40.39,84693.0,40.38,40.44,40.3,40.39,84693.0
2023-10-12 12:10:00,40.4,40.59,40.4,40.55,87714.0,40.4,40.59,40.4,40.55,87714.0
2023-10-12 12:20:00,40.55,40.73,40.54,40.71,132097.0,40.55,40.73,40.54,40.71,132097.0
2023-10-12 12:30:00,40.71,40.75,40.64,40.66,125014.0,40.71,40.75,40.64,40.66,125014.0
2023-10-12 12:40:00,40.66,40.67,40.52,40.52,101322.0,40.66,40.67,40.52,40.52,101322.0
2023-10-12 12:50:00,40.52,40.53,40.36,40.42,70256.0,40.52,40.53,40.36,40.42,70256.0
2023-10-12 13:00:00,40.41,40.42,40.02,40.04,237958.0,40.41,40.42,40.02,40.04,237958.0
2023-10-12 13:10:00,40.04,40.1,40.01,40.05,102684.0,40.04,40.1,40.01,40.05,102684.0
2023-10-12 13:20:00,40.05,40.06,39.89,39.91,158167.0,40.05,40.06,39.89,39.91,158167.0
2023-10-12 13:30:00,39.91,39.98,39.77,39.77,162816.0,39.91,39.98,39.77,39.77,162816.0
2023-10-12 13:40:00,39.77,39.81,39.67,39.71,192756.0,39.77,39.81,39.67,39.71,192756.0
2023-10-12 13:50:00,39.71,39.74,39.52,39.54,228501.0,39.71,39.74,39.52,39.54,228501.0
2023-10-12 14:00:00,39.54,39.75,39.54,39.67,160218.0,39.54,39.75,39.54,39.67,160218.0
2023-10-12 14:10:00,39.68,39.69,39.54,39.58,166899.0,39.68,39.69,39.54,39.58,166899.0
2023-10-12 14:20:00,39.58,39.85,39.58,39.79,239249.0,39.58,39.85,39.58,39.79,239249.0
2023-10-12 14:30:00,39.77,39.86,39.74,39.75,140192.0,39.77,39.86,39.74,39.75,140192.0
2023-10-12 14:40:00,39.76,39.81,39.7,39.79,107688.0,39.76,39.81,39.7,39.79,107688.0
2023-10-12 14:50:00,39.78,39.83,39.66,39.72,110492.0,39.78,39.83,39.66,39.72,110492.0
2023-10-12 15:00:00,39.72,39.83,39.7,39.82,81468.0,39.72,39.83,39.7,39.82,81468.0
2023-10-12 15:10:00,39.81,39.84,39.75,39.77,135746.0,39.81,39.84,39.75,39.77,135746.0
2023-10-12 15:20:00,39.77,39.77,39.67,39.7,119280.0,39.77,39.77,39.67,39.7,119280.0
2023-10-12 15:30:00,39.7,39.76,39.68,39.69,169662.0,39.7,39.76,39.68,39.69,169662.0
2023-10-12 15:40:00,39.69,39.81,39.68,39.8,192497.0,39.69,39.81,39.68,39.8,192497.0
2023-10-12 15:50:00,39.79,39.88,39.77,39.84,632486.0,39.79,39.88,39.77,39.84,632486.0
2023-10-13 09:30:00,39.44,39.73,39.25,39.71,359690.0,39.44,39.73,39.25,39.71,359690.0
2023-10-13 09:40:00,39.72,39.84,39.28,39.39,205116.0,39.72,39.84,39.28,39.39,205116.0
2023-10-13 09:50:00,39.4,39.77,39.38,39.53,158439.0,39.4,39.77,39.38,39.53,158439.0
2023-10-13 10:00:00,39.51,39.52,39.3,39.48,223455.0,39.51,39.52,39.3,39.48,223455.0
2023-10-13 10:10:00,39.48,39.5,39.33,39.34,119386.0,39.48,39.5,39.33,39.34,119386.0
2023-10-13 10:20:00,39.35,39.41,39.28,39.29,130424.0,39.35,39.41,39.28,39.29,130424.0
2023-10-13 10:30:00,39.3,39.33,39.09,39.1,189320.0,39.3,39.33,39.09,39.1,189320.0
2023-10-13 10:40:00,39.1,39.1,38.95,39.08,312254.0,39.1,39.1,38.95,39.08,312254.0
2023-10-13 10:50:00,39.09,39.2,38.99,39.18,149589.0,39.09,39.2,38.99,39.18,149589.0
2023-10-13 11:00:00,39.18,39.21,38.9,39.0,156630.0,39.18,39.21,38.9,39.0,156630.0
2023-10-13 11:10:00,39.0,39.16,38.99,39.09,114009.0,39.0,39.16,38.99,39.09,114009.0
2023-10-13 11:20:00,39.12,39.19,39.03,39.09,83398.0,39.12,39.19,39.03,39.09,83398.0
2023-10-13 11:30:00,39.09,39.23,39.04,39.23,97094.0,39.09,39.23,39.04,39.23,97094.0
2023-10-13 11:40:00,39.23,39.25,39.1,39.11,55771.0,39.23,39.25,39.1,39.11,55771.0
2023-10-13 11:50:00,39.1,39.13,38.98,39.05,85093.0,39.1,39.13,38.98,39.05,85093.0
2023-10-13 12:00:00,39.05,39.22,39.03,39.22,85810.0,39.05,39.22,39.03,39.22,85810.0
2023-10-13 12:10:00,39.23,39.34,39.19,39.34,117659.0,39.23,39.34,39.19,39.34,117659.0
2023-10-13 12:20:00,39.34,39.39,39.29,39.37,111434.0,39.34,39.39,39.29,39.37,111434.0
2023-10-13 12:30:00,39.37,39.37,39.18,39.26,83224.0,39.37,39.37,39.18,39.26,83224.0
2023-10-13 12:40:00,39.26,39.26,39.05,39.05,129700.0,39.26,39.26,39.05,39.05,129700.0
2023-10-13 12:50:00,39.05,39.14,38.96,39.11,94814.0,39.05,39.14,38.96,39.11,94814.0
2023-10-13 13:00:00,39.11,39.18,39.05,39.08,56296.0,39.11,39.18,39.05,39.08,56296.0
2023-10-13 13:10:00,39.09,39.13,39.0,39.03,86561.0,39.09,39.13,39.0,39.03,86561.0
2023-10-13 13:20:00,39.04,39.08,38.91,38.97,158391.0,39.04,39.08,38.91,38.97,158391.0
2023-10-13 13:30:00,38.97,39.0,38.91,38.96,151914.0,38.97,39.0,38.91,38.96,151914.0
2023-10-13 13:40:00,38.96,39.07,38.91,39.02,130296.0,38.96,39.07,38.91,39.02,130296.0
2023-10-13 13:50:00,39.02,39.09,38.94,38.94,78800.0,39.02,39.09,38.94,38.94,78800.0
2023-10-13 14:00:00,38.94,39.07,38.88,38.94,129326.0,38.94,39.07,38.88,38.94,129326.0
2023-10-13 14:10:00,38.94,38.98,38.91,38.91,67575.0,38.94,38.98,38.91,38.91,67575.0
2023-10-13 14:20:00,38.92,38.96,38.86,38.91,108329.0,38.92,38.96,38.86,38.91,108329.0
2023-10-13 14:30:00,38.9,38.96,38.8,38.83,121500.0,38.9,38.96,38.8,38.83,121500.0
2023-10-13 14:40:00,38.81,38.81,38.62,38.63,197144.0,38.81,38.81,38.62,38.63,197144.0
2023-10-13 14:50:00,38.62,38.75,38.62,38.74,167292.0,38.62,38.75,38.62,38.74,167292.0
2023-10-13 15:00:00,38.73,38.81,38.67,38.73,132606.0,38.73,38.81,38.67,38.73,132606.0
2023-10-13 15:10:00,38.73,38.85,38.72,38.8,159843.0,38.73,38.85,38.72,38.8,159843.0
2023-10-13 15:20:00,38.8,38.83,38.7,38.73,136360.0,38.8,38.83,38.7,38.73,136360.0
2023-10-13 15:30:00,38.73,38.75,38.61,38.63,211260.0,38.73,38.75,38.61,38.63,211260.0
2023-10-13 15:40:00,38.63,38.74,38.55,38.73,294491.0,38.63,38.74,38.55,38.73,294491.0
2023-10-13 15:50:00,38.73,38.76,38.67,38.74,718391.0,38.73,38.76,38.67,38.74,718391.0
2023-10-16 09:30:00,39.12,39.25,38.95,39.02,240643.0,39.12,39.25,38.95,39.02,240643.0
2023-10-16 09:40:00,39.01,39.05,38.75,39.05,162978.0,39.01,39.05,38.75,39.05,162978.0
2023-10-16 09:50:00,39.04,39.19,38.84,38.87,254518.0,39.04,39.19,38.84,38.87,254518.0
2023-10-16 10:00:00,38.89,39.02,38.81,39.02,69689.0,38.89,39.02,38.81,39.02,69689.0
2023-10-16 10:10:00,39.02,39.23,39.02,39.16,175227.0,39.02,39.23,39.02,39.16,175227.0
2023-10-16 10:20:00,39.16,39.41,39.15,39.37,110776.0,39.16,39.41,39.15,39.37,110776.0
2023-10-16 10:30:00,39.37,39.46,39.3,39.33,120652.0,39.37,39.46,39.3,39.33,120652.0
2023-10-16 10:40:00,39.33,39.53,39.32,39.45,158439.0,39.33,39.53,39.32,39.45,158439.0
2023-10-16 10:50:00,39.45,39.54,39.4,39.44,233370.0,39.45,39.54,39.4,39.44,233370.0
2023-10-16 11:00:00,39.45,39.61,39.44,39.56,96026.0,39.45,39.61,39.44,39.56,96026.0
2023-10-16 11:10:00,39.55,39.58,39.4,39.43,64060.0,39.55,39.58,39.4,39.43,64060.0
2023-10-16 11:20:00,39.43,39.51,39.37,39.43,133878.0,39.43,39.51,39.37,39.43,133878.0
2023-10-16 11:30:00,39.43,39.47,39.25,39.26,116955.0,39.43,39.47,39.25,39.26,116955.0
2023-10-16 11:40:00,39.26,39.38,39.22,39.37,83574.0,39.26,39.38,39.22,39.37,83574.0
2023-10-16 11:50:00,39.37,39.57,39.37,39.57,61708.0,39.37,39.57,39.37,39.57,61708.0
2023-10-16 12:00:00,39.56,39.84,39.56,39.83,100549.0,39.56,39.84,39.56,39.83,100549.0
2023-10-16 12:10:00,39.83,39.83,39.58,39.59,68601.0,39.83,39.83,39.58,39.59,68601.0
2023-10-16 12:20:00,39.59,39.62,39.5,39.62,86776.0,39.59,39.62,39.5,39.62,86776.0
2023-10-16 12:30:00,39.63,39.7,39.58,39.62,67519.0,39.63,39.7,39.58,39.62,67519.0
2023-10-16 12:40:00,39.61,39.64,39.57,39.62,66089.0,39.61,39.64,39.57,39.62,66089.0
2023-10-16 12:50:00,39.63,39.64,39.42,39.54,97024.0,39.63,39.64,39.42,39.54,97024.0
2023-10-16 13:00:00,39.54,39.7,39.51,39.69,75753.0,39.54,39.7,39.51,39.69,75753.0
2023-10-16 13:10:00,39.69,39.69,39.49,39.5,79120.0,39.69,39.69,39.49,39.5,79120.0
2023-10-16 13:20:00,39.49,39.5,39.32,39.49,168167.0,39.49,39.5,39.32,39.49,168167.0
2023-10-16 13:30:00,39.49,39.51,39.44,39.5,65884.0,39.49,39.51,39.44,39.5,65884.0
2023-10-16 13:40:00,39.5,39.57,39.48,39.54,63223.0,39.5,39.57,39.48,39.54,63223.0
2023-10-16 13:50:00,39.54,39.56,39.49,39.5,61820.0,39.54,39.56,39.49,39.5,61820.0
2023-10-16 14:00:00,39.5,39.5,39.4,39.47,60226.0,39.5,39.5,39.4,39.47,60226.0
2023-10-16 14:10:00,39.47,39.51,39.42,39.49,63543.0,39.47,39.51,39.42,39.49,63543.0
2023-10-16 14:20:00,39.5,39.5,39.28,39.29,98576.0,39.5,39.5,39.28,39.29,98576.0
2023-10-16 14:30:00,39.29,39.39,39.24,39.29,92311.0,39.29,39.39,39.24,39.29,92311.0
2023-10-16 14:40:00,39.29,39.33,39.26,39.32,56283.0,39.29,39.33,39.26,39.32,56283.0
2023-10-16 14:50:00,39.32,39.35,39.3,39.34,52593.0,39.32,39.35,39.3,39.34,52593.0
2023-10-16 15:00:00,39.33,39.48,39.3,39.46,83345.0,39.33,39.48,39.3,39.46,83345.0
2023-10-16 15:10:00,39.44,39.45,39.37,39.42,73388.0,39.44,39.45,39.37,39.42,73388.0
2023-10-16 15:20:00,39.43,39.52,39.43,39.52,66515.0,39.43,39.52,39.43,39.52,66515.0
2023-10-16 15:30:00,39.52,39.59,39.48,39.56,125494.0,39.52,39.59,39.48,39.56,125494.0
2023-10-16 15:40:00,39.56,39.64,39.55,39.64,192507.0,39.56,39.64,39.55,39.64,192507.0
2023-10-16 15:50:00,39.64,39.69,39.5,39.54,648621.0,39.64,39.69,39.5,39.54,648621.0
2023-10-17 09:30:00,39.48,39.72,39.38,39.71,236243.0,39.48,39.72,39.38,39.71,236243.0
2023-10-17 09:40:00,39.7,39.81,39.55,39.63,200569.0,39.7,39.81,39.55,39.63,200569.0
2023-10-17 09:50:00,39.63,39.64,39.41,39.56,172942.0,39.63,39.64,39.41,39.56,172942.0
2023-10-17 10:00:00,39.55,39.64,39.43,39.53,127680.0,39.55,39.64,39.43,39.53,127680.0
2023-10-17 10:10:00,39.54,39.86,39.49,39.79,175304.0,39.54,39.86,39.49,39.79,175304.0
2023-10-17 10:20:00,39.79,39.8,39.55,39.6,131117.0,39.79,39.8,39.55,39.6,131117.0
2023-10-17 10:30:00,39.6,39.77,39.53,39.72,136337.0,39.6,39.77,39.53,39.72,136337.0
2023-10-17 10:40:00,39.71,39.81,39.68,39.76,120793.0,39.71,39.81,39.68,39.76,120793.0
2023-10-17 10:50:00,39.75,39.83,39.67,39.77,104421.0,39.75,39.83,39.67,39.77,104421.0
2023-10-17 11:00:00,39.79,39.87,39.76,39.84,111243.0,39.79,39.87,39.76,39.84,111243.0
2023-10-17 11:10:00,39.84,39.98,39.83,39.89,165546.0,39.84,39.98,39.83,39.89,165546.0
2023-10-17 11:20:00,39.89,39.96,39.85,39.87,158037.0,39.89,39.96,39.85,39.87,158037.0
2023-10-17 11:30:00,39.88,40.13,39.85,40.08,238417.0,39.88,40.13,39.85,40.08,238417.0
2023-10-17 11:40:00,40.08,40.22,40.07,40.18,203690.0,40.08,40.22,40.07,40.18,203690.0
2023-10-17 11:50:00,40.18,40.37,40.17,40.34,279819.0,40.18,40.37,40.17,40.34,279819.0
2023-10-17 12:00:00,40.33,40.41,40.29,40.36,171694.0,40.33,40.41,40.29,40.36,171694.0
2023-10-17 12:10:00,40.36,40.43,40.32,40.39,204870.0,40.36,40.43,40.32,40.39,204870.0
2023-10-17 12:20:00,40.39,40.44,40.31,40.43,140763.0,40.39,40.44,40.31,40.43,140763.0
2023-10-17 12:30:00,40.43,40.44,40.24,40.25,199479.0,40.43,40.44,40.24,40.25,199479.0
2023-10-17 12:40:00,40.25,40.36,40.22,40.31,159879.0,40.25,40.36,40.22,40.31,159879.0
2023-10-17 12:50:00,40.31,40.34,40.18,40.25,194221.0,40.31,40.34,40.18,40.25,194221.0
2023-10-17 13:00:00,40.25,40.3,40.2,40.27,156994.0,40.25,40.3,40.2,40.27,156994.0
2023-10-17 13:10:00,40.27,40.31,40.24,40.3,95814.0,40.27,40.31,40.24,40.3,95814.0
2023-10-17 13:20:00,40.3,40.33,40.23,40.27,59534.0,40.3,40.33,40.23,40.27,59534.0
2023-10-17 13:30:00,40.27,40.28,40.08,40.11,108211.0,40.27,40.28,40.08,40.11,108211.0
2023-10-17 13:40:00,40.11,40.12,40.01,40.11,118056.0,40.11,40.12,40.01,40.11,118056.0
2023-10-17 13:50:00,40.11,40.12,39.96,40.02,198872.0,40.11,40.12,39.96,40.02,198872.0
2023-10-17 14:00:00,40.03,40.13,40.02,40.13,137083.0,40.03,40.13,40.02,40.13,137083.0
2023-10-17 14:10:00,40.13,40.26,40.09,40.2,145184.0,40.13,40.26,40.09,40.2,145184.0
2023-10-17 14:20:00,40.2,40.29,40.2,40.24,103282.0,40.2,40.29,40.2,40.24,103282.0
2023-10-17 14:30:00,40.23,40.28,40.21,40.26,118083.0,40.23,40.28,40.21,40.26,118083.0
2023-10-17 14:40:00,40.25,40.29,40.18,40.25,87523.0,40.25,40.29,40.18,40.25,87523.0
2023-10-17 14:50:00,40.25,40.25,40.07,40.1,104319.0,40.25,40.25,40.07,40.1,104319.0
2023-10-17 15:00:00,40.11,40.23,40.02,40.21,111433.0,40.11,40.23,40.02,40.21,111433.0
2023-10-17 15:10:00,40.21,40.23,40.13,40.16,129063.0,40.21,40.23,40.13,40.16,129063.0
2023-10-17 15:20:00,40.16,40.24,40.14,40.23,164098.0,40.16,40.24,40.14,40.23,164098.0
2023-10-17 15:30:00,40.23,40.24,40.06,40.14,266979.0,40.23,40.24,40.06,40.14,266979.0
2023-10-17 15:40:00,40.15,40.23,40.14,40.2,320816.0,40.15,40.23,40.14,40.2,320816.0
2023-10-17 15:50:00,40.19,40.2,40.07,40.15,1200161.0,40.19,40.2,40.07,40.15,1200161.0
2023-10-18 09:30:00,38.08,38.63,37.09,37.37,3088711.0,38.08,38.63,37.09,37.37,3088711.0
2023-10-18 09:40:00,37.38,37.42,37.0,37.18,1790997.0,37.38,37.42,37.0,37.18,1790997.0
2023-10-18 09:50:00,37.18,37.18,36.88,36.93,1329356.0,37.18,37.18,36.88,36.93,1329356.0
2023-10-18 10:00:00,36.93,37.05,36.66,36.67,1660070.0,36.93,37.05,36.66,36.67,1660070.0
2023-10-18 10:10:00,36.67,37.14,36.63,37.11,1645252.0,36.67,37.14,36.63,37.11,1645252.0
2023-10-18 10:20:00,37.12,37.23,36.9,36.97,1241333.0,37.12,37.23,36.9,36.97,1241333.0
2023-10-18 10:30:00,36.95,37.0,36.63,36.75,896902.0,36.95,37.0,36.63,36.75,896902.0
2023-10-18 10:40:00,36.73,37.04,36.72,36.89,861026.0,36.73,37.04,36.72,36.89,861026.0
2023-10-18 10:50:00,36.89,36.9,36.55,36.72,838770.0,36.89,36.9,36.55,36.72,838770.0
2023-10-18 11:00:00,36.72,36.73,36.55,36.62,587842.0,36.72,36.73,36.55,36.62,587842.0
2023-10-18 11:10:00,36.61,36.85,36.6,36.83,632988.0,36.61,36.85,36.6,36.83,632988.0
2023-10-18 11:20:00,36.84,36.93,36.71,36.81,546079.0,36.84,36.93,36.71,36.81,546079.0
2023-10-18 11:30:00,36.8,36.83,36.61,36.71,427001.0,36.8,36.83,36.61,36.71,427001.0
2023-10-18 11:40:00,36.71,36.86,36.67,36.79,377478.0,36.71,36.86,36.67,36.79,377478.0
2023-10-18 11:50:00,36.79,36.99,36.7,36.83,631455.0,36.79,36.99,36.7,36.83,631455.0
2023-10-18 12:00:00,36.83,37.05,36.8,37.02,469042.0,36.83,37.05,36.8,37.02,469042.0
2023-10-18 12:10:00,37.03,37.06,36.8,36.82,487274.0,37.03,37.06,36.8,36.82,487274.0
2023-10-18 12:20:00,36.82,36.89,36.67,36.77,385006.0,36.82,36.89,36.67,36.77,385006.0
2023-10-18 12:30:00,36.77,36.89,36.76,36.84,317721.0,36.77,36.89,36.76,36.84,317721.0
2023-10-18 12:40:00,36.84,36.92,36.8,36.88,295403.0,36.84,36.92,36.8,36.88,295403.0
2023-10-18 12:50:00,36.88,36.96,36.8,36.9,323958.0,36.88,36.96,36.8,36.9,323958.0
2023-10-18 13:00:00,36.9,37.19,36.82,37.16,469540.0,36.9,37.19,36.82,37.16,469540.0
2023-10-18 13:10:00,37.17,37.28,37.11,37.19,395930.0,37.17,37.28,37.11,37.19,395930.0
2023-10-18 13:20:00,37.19,37.2,36.96,37.0,418112.0,37.19,37.2,36.96,37.0,418112.0
2023-10-18 13:30:00,36.99,37.0,36.73,36.77,347188.0,36.99,37.0,36.73,36.77,347188.0
2023-10-18 13:40:00,36.77,36.87,36.75,36.85,267983.0,36.77,36.87,36.75,36.85,267983.0
2023-10-18 13:50:00,36.85,36.93,36.78,36.87,201506.0,36.85,36.93,36.78,36.87,201506.0
2023-10-18 14:00:00,36.87,36.99,36.77,36.9,292280.0,36.87,36.99,36.77,36.9,292280.0
2023-10-18 14:10:00,36.9,36.93,36.81,36.84,228486.0,36.9,36.93,36.81,36.84,228486.0
2023-10-18 14:20:00,36.84,36.96,36.82,36.88,279618.0,36.84,36.96,36.82,36.88,279618.0
2023-10-18 14:30:00,36.87,36.98,36.87,36.92,218335.0,36.87,36.98,36.87,36.92,218335.0
2023-10-18 14:40:00,36.91,36.94,36.69,36.72,392099.0,36.91,36.94,36.69,36.72,392099.0
2023-10-18 14:50:00,36.72,36.76,36.55,36.66,524610.0,36.72,36.76,36.55,36.66,524610.0
2023-10-18 15:00:00,36.65,36.66,36.28,36.29,677203.0,36.65,36.66,36.28,36.29,677203.0
2023-10-18 15:10:00,36.3,36.39,36.28,36.36,578818.0,36.3,36.39,36.28,36.36,578818.0
2023-10-18 15:20:00,36.35,36.44,36.17,36.23,1195884.0,36.35,36.44,36.17,36.23,1195884.0
2023-10-18 15:30:00,36.23,36.3,36.18,36.25,584411.0,36.23,36.3,36.18,36.25,584411.0
2023-10-18 15:40:00,36.25,36.31,36.14,36.23,928115.0,36.25,36.31,36.14,36.23,928115.0
2023-10-18 15:50:00,36.23,36.34,36.21,36.25,1943501.0,36.23,36.34,36.21,36.25,1943501.0
2023-10-19 09:30:00,36.09,36.69,36.08,36.56,984213.0,36.09,36.69,36.08,36.56,984213.0
2023-10-19 09:40:00,36.57,37.17,36.5,36.97,1022978.0,36.57,37.17,36.5,36.97,1022978.0
2023-10-19 09:50:00,36.97,36.99,36.61,36.66,508313.0,36.97,36.99,36.61,36.66,508313.0
2023-10-19 10:00:00,36.67,36.94,36.59,36.89,316875.0,36.67,36.94,36.59,36.89,316875.0
2023-10-19 10:10:00,36.88,37.14,36.86,36.99,411955.0,36.88,37.14,36.86,36.99,411955.0
2023-10-19 10:20:00,36.99,37.05,36.8,36.81,237852.0,36.99,37.05,36.8,36.81,237852.0
2023-10-19 10:30:00,36.8,37.01,36.75,36.85,232501.0,36.8,37.01,36.75,36.85,232501.0
2023-10-19 10:40:00,36.87,36.88,36.72,36.78,285173.0,36.87,36.88,36.72,36.78,285173.0
2023-10-19 10:50:00,36.78,36.97,36.77,36.8,243129.0,36.78,36.97,36.77,36.8,243129.0
2023-10-19 11:00:00,36.82,37.0,36.81,36.95,161995.0,36.82,37.0,36.81,36.95,161995.0
2023-10-19 11:10:00,36.95,36.99,36.67,36.78,179958.0,36.95,36.99,36.67,36.78,179958.0
2023-10-19 11:20:00,36.77,36.88,36.71,36.84,136002.0,36.77,36.88,36.71,36.84,136002.0
2023-10-19 11:30:00,36.83,37.01,36.79,36.98,158690.0,36.83,37.01,36.79,36.98,158690.0
2023-10-19 11:40:00,36.99,37.09,36.89,37.02,208462.0,36.99,37.09,36.89,37.02,208462.0
2023-10-19 11:50:00,37.02,37.06,36.66,36.77,199640.0,37.02,37.06,36.66,36.77,199640.0
2023-10-19 12:00:00,36.77,36.99,36.64,36.78,187450.0,36.77,36.99,36.64,36.78,187450.0
2023-10-19 12:10:00,36.78,36.91,36.75,36.86,116971.0,36.78,36.91,36.75,36.86,116971.0
2023-10-19 12:20:00,36.85,37.0,36.68,36.71,169404.0,36.85,37.0,36.68,36.71,169404.0
2023-10-19 12:30:00,36.71,36.77,36.52,36.7,238114.0,36.71,36.77,36.52,36.7,238114.0
2023-10-19 12:40:00,36.7,36.87,36.66,36.84,203214.0,36.7,36.87,36.66,36.84,203214.0
2023-10-19 12:50:00,36.84,36.97,36.77,36.84,151443.0,36.84,36.97,36.77,36.84,151443.0
2023-10-19 13:00:00,36.84,37.02,36.81,36.93,173179.0,36.84,37.02,36.81,36.93,173179.0
2023-10-19 13:10:00,36.94,36.97,36.83,36.89,177409.0,36.94,36.97,36.83,36.89,177409.0
2023-10-19 13:20:00,36.9,36.94,36.79,36.85,485038.0,36.9,36.94,36.79,36.85,485038.0
2023-10-19 13:30:00,36.86,36.88,36.52,36.58,230524.0,36.86,36.88,36.52,36.58,230524.0
2023-10-19 13:40:00,36.59,36.61,36.41,36.45,140318.0,36.59,36.61,36.41,36.45,140318.0
2023-10-19 13:50:00,36.44,36.5,36.34,36.39,170838.0,36.44,36.5,36.34,36.39,170838.0
2023-10-19 14:00:00,36.38,36.51,36.34,36.39,184556.0,36.38,36.51,36.34,36.39,184556.0
2023-10-19 14:10:00,36.39,36.47,36.33,36.41,172145.0,36.39,36.47,36.33,36.41,172145.0
2023-10-19 14:20:00,36.42,36.48,36.36,36.43,124546.0,36.42,36.48,36.36,36.43,124546.0
2023-10-19 14:30:00,36.43,36.43,36.23,36.27,288001.0,36.43,36.43,36.23,36.27,288001.0
2023-10-19 14:40:00,36.27,36.27,36.11,36.15,236429.0,36.27,36.27,36.11,36.15,236429.0
2023-10-19 14:50:00,36.15,36.21,36.06,36.13,237104.0,36.15,36.21,36.06,36.13,237104.0
2023-10-19 15:00:00,36.13,36.19,36.04,36.07,253871.0,36.13,36.19,36.04,36.07,253871.0
2023-10-19 15:10:00,36.07,36.08,35.98,36.02,373667.0,36.07,36.08,35.98,36.02,373667.0
2023-10-19 15:20:00,36.02,36.05,35.95,36.02,297087.0,36.02,36.05,35.95,36.02,297087.0
2023-10-19 15:30:00,36.03,36.13,35.99,36.0,291813.0,36.03,36.13,35.99,36.0,291813.0
2023-10-19 15:40:00,36.0,36.04,35.91,36.01,373858.0,36.0,36.04,35.91,36.01,373858.0
2023-10-19 15:50:00,36.0,36.1,35.97,36.03,1112348.0,36.0,36.1,35.97,36.03,1112348.0
2023-10-20 09:30:00,35.88,35.98,35.39,35.55,663221.0,35.88,35.98,35.39,35.55,663221.0
2023-10-20 09:40:00,35.52,35.57,35.15,35.49,436603.0,35.52,35.57,35.15,35.49,436603.0
2023-10-20 09:50:00,35.48,35.61,35.39,35.41,385925.0,35.48,35.61,35.39,35.41,385925.0
2023-10-20 10:00:00,35.42,35.64,35.34,35.5,446962.0,35.42,35.64,35.34,35.5,446962.0
2023-10-20 10:10:00,35.5,35.52,35.32,35.46,348135.0,35.5,35.52,35.32,35.46,348135.0
2023-10-20 10:20:00,35.45,35.63,35.39,35.56,264637.0,35.45,35.63,35.39,35.56,264637.0
2023-10-20 10:30:00,35.56,35.64,35.43,35.45,198060.0,35.56,35.64,35.43,35.45,198060.0
2023-10-20 10:40:00,35.45,35.53,35.3,35.49,218259.0,35.45,35.53,35.3,35.49,218259.0
2023-10-20 10:50:00,35.5,35.5,35.36,35.41,177990.0,35.5,35.5,35.36,35.41,177990.0
2023-10-20 11:00:00,35.41,35.47,35.27,35.38,221327.0,35.41,35.47,35.27,35.38,221327.0
2023-10-20 11:10:00,35.38,35.44,35.21,35.28,279820.0,35.38,35.44,35.21,35.28,279820.0
2023-10-20 11:20:00,35.27,35.31,35.23,35.29,171259.0,35.27,35.31,35.23,35.29,171259.0
2023-10-20 11:30:00,35.29,35.35,35.26,35.29,199979.0,35.29,35.35,35.26,35.29,199979.0
2023-10-20 11:40:00,35.29,35.53,35.28,35.52,302549.0,35.29,35.53,35.28,35.52,302549.0
2023-10-20 11:50:00,35.52,35.59,35.46,35.54,150223.0,35.52,35.59,35.46,35.54,150223.0
2023-10-20 12:00:00,35.53,35.58,35.42,35.45,120935.0,35.53,35.58,35.42,35.45,120935.0
2023-10-20 12:10:00,35.45,35.49,35.41,35.47,109235.0,35.45,35.49,35.41,35.47,109235.0
2023-10-20 12:20:00,35.46,35.57,35.44,35.45,139129.0,35.46,35.57,35.44,35.45,139129.0
2023-10-20 12:30:00,35.45,35.6,35.43,35.52,110483.0,35.45,35.6,35.43,35.52,110483.0
2023-10-20 12:40:00,35.52,35.63,35.47,35.56,98886.0,35.52,35.63,35.47,35.56,98886.0
2023-10-20 12:50:00,35.57,35.67,35.54,35.65,165257.0,35.57,35.67,35.54,35.65,165257.0
2023-10-20 13:00:00,35.65,35.66,35.44,35.46,165581.0,35.65,35.66,35.44,35.46,165581.0
2023-10-20 13:10:00,35.47,35.72,35.46,35.72,165677.0,35.47,35.72,35.46,35.72,165677.0
2023-10-20 13:20:00,35.72,35.81,35.63,35.66,204664.0,35.72,35.81,35.63,35.66,204664.0
2023-10-20 13:30:00,35.67,35.69,35.57,35.59,139675.0,35.67,35.69,35.57,35.59,139675.0
2023-10-20 13:40:00,35.58,35.7,35.52,35.53,154136.0,35.58,35.7,35.52,35.53,154136.0
2023-10-20 13:50:00,35.52,35.55,35.3,35.44,264982.0,35.52,35.55,35.3,35.44,264982.0
2023-10-20 14:00:00,35.44,35.5,35.36,35.47,154453.0,35.44,35.5,35.36,35.47,154453.0
2023-10-20 14:10:00,35.48,35.48,35.31,35.32,133271.0,35.48,35.48,35.31,35.32,133271.0
2023-10-20 14:20:00,35.32,35.37,35.31,35.32,107863.0,35.32,35.37,35.31,35.32,107863.0
2023-10-20 14:30:00,35.32,35.39,35.25,35.27,222397.0,35.32,35.39,35.25,35.27,222397.0
2023-10-20 14:40:00,35.28,35.32,35.23,35.28,135009.0,35.28,35.32,35.23,35.28,135009.0
2023-10-20 14:50:00,35.27,35.36,35.23,35.3,146097.0,35.27,35.36,35.23,35.3,146097.0
2023-10-20 15:00:00,35.3,35.39,35.28,35.3,168868.0,35.3,35.39,35.28,35.3,168868.0
2023-10-20 15:10:00,35.3,35.39,35.26,35.38,216750.0,35.3,35.39,35.26,35.38,216750.0
2023-10-20 15:20:00,35.37,35.37,35.27,35.3,159882.0,35.37,35.37,35.27,35.3,159882.0
2023-10-20 15:30:00,35.3,35.34,35.21,35.24,234808.0,35.3,35.34,35.21,35.24,234808.0
2023-10-20 15:40:00,35.24,35.26,35.17,35.25,278883.0,35.24,35.26,35.17,35.25,278883.0
2023-10-20 15:50:00,35.24,35.24,35.07,35.09,1133473.0,35.24,35.24,35.07,35.09,1133473.0
2023-10-23 09:30:00,35.0,35.28,34.8,34.89,656800.0,35.0,35.28,34.8,34.89,656800.0
2023-10-23 09:40:00,34.87,35.22,34.68,35.22,339053.0,34.87,35.22,34.68,35.22,339053.0
2023-10-23 09:50:00,35.22,35.27,34.99,35.2,265819.0,35.22,35.27,34.99,35.2,265819.0
2023-10-23 10:00:00,35.19,35.31,35.15,35.27,191671.0,35.19,35.31,35.15,35.27,191671.0
2023-10-23 10:10:00,35.27,35.4,35.24,35.39,275903.0,35.27,35.4,35.24,35.39,275903.0
2023-10-23 10:20:00,35.39,35.4,35.16,35.23,144733.0,35.39,35.4,35.16,35.23,144733.0
2023-10-23 10:30:00,35.23,35.3,35.14,35.24,171959.0,35.23,35.3,35.14,35.24,171959.0
2023-10-23 10:40:00,35.24,35.43,35.22,35.4,256352.0,35.24,35.43,35.22,35.4,256352.0
2023-10-23 10:50:00,35.41,35.45,35.36,35.42,143502.0,35.41,35.45,35.36,35.42,143502.0
2023-10-23 11:00:00,35.43,35.52,35.34,35.41,194825.0,35.43,35.52,35.34,35.41,194825.0
2023-10-23 11:10:00,35.42,35.52,35.38,35.48,293034.0,35.42,35.52,35.38,35.48,293034.0
2023-10-23 11:20:00,35.48,35.56,35.37,35.47,207879.0,35.48,35.56,35.37,35.47,207879.0
2023-10-23 11:30:00,35.48,35.72,35.47,35.71,183891.0,35.48,35.72,35.47,35.71,183891.0
2023-10-23 11:40:00,35.72,35.74,35.54,35.62,271058.0,35.72,35.74,35.54,35.62,271058.0
2023-10-23 11:50:00,35.62,35.64,35.5,35.61,104395.0,35.62,35.64,35.5,35.61,104395.0
2023-10-23 12:00:00,35.6,35.61,35.42,35.53,242818.0,35.6,35.61,35.42,35.53,242818.0
2023-10-23 12:10:00,35.52,35.52,35.33,35.35,110180.0,35.52,35.52,35.33,35.35,110180.0
2023-10-23 12:20:00,35.34,35.49,35.32,35.47,65028.0,35.34,35.49,35.32,35.47,65028.0
2023-10-23 12:30:00,35.46,35.59,35.45,35.56,172259.0,35.46,35.59,35.45,35.56,172259.0
2023-10-23 12:40:00,35.57,35.66,35.52,35.61,641616.0,35.57,35.66,35.52,35.61,641616.0
2023-10-23 12:50:00,35.61,35.9,35.61,35.87,201818.0,35.61,35.9,35.61,35.87,201818.0
2023-10-23 13:00:00,35.88,35.93,35.8,35.81,240535.0,35.88,35.93,35.8,35.81,240535.0
2023-10-23 13:10:00,35.81,35.81,35.65,35.66,80806.0,35.81,35.81,35.65,35.66,80806.0
2023-10-23 13:20:00,35.65,35.77,35.64,35.76,107593.0,35.65,35.77,35.64,35.76,107593.0
2023-10-23 13:30:00,35.75,35.85,35.68,35.83,121378.0,35.75,35.85,35.68,35.83,121378.0
2023-10-23 13:40:00,35.83,35.85,35.7,35.79,133680.0,35.83,35.85,35.7,35.79,133680.0
2023-10-23 13:50:00,35.79,35.8,35.6,35.68,86425.0,35.79,35.8,35.6,35.68,86425.0
2023-10-23 14:00:00,35.67,35.73,35.63,35.71,71751.0,35.67,35.73,35.63,35.71,71751.0
2023-10-23 14:10:00,35.72,35.72,35.55,35.57,142718.0,35.72,35.72,35.55,35.57,142718.0
2023-10-23 14:20:00,35.58,35.75,35.56,35.74,197693.0,35.58,35.75,35.56,35.74,197693.0
2023-10-23 14:30:00,35.75,35.81,35.72,35.79,78483.0,35.75,35.81,35.72,35.79,78483.0
2023-10-23 14:40:00,35.8,35.85,35.72,35.8,91882.0,35.8,35.85,35.72,35.8,91882.0
2023-10-23 14:50:00,35.8,35.83,35.74,35.79,86688.0,35.8,35.83,35.74,35.79,86688.0
2023-10-23 15:00:00,35.78,35.84,35.72,35.74,85407.0,35.78,35.84,35.72,35.74,85407.0
2023-10-23 15:10:00,35.73,35.75,35.62,35.64,152422.0,35.73,35.75,35.62,35.64,152422.0
2023-10-23 15:20:00,35.64,35.64,35.47,35.48,105411.0,35.64,35.64,35.47,35.48,105411.0
2023-10-23 15:30:00,35.48,35.59,35.45,35.5,205709.0,35.48,35.59,35.45,35.5,205709.0
2023-10-23 15:40:00,35.5,35.57,35.47,35.51,178473.0,35.5,35.57,35.47,35.51,178473.0
2023-10-23 15:50:00,35.51,35.51,35.32,35.39,631778.0,35.51,35.51,35.32,35.39,631778.0
2023-10-24 09:30:00,35.57,35.62,35.37,35.46,345976.0,35.57,35.62,35.37,35.46,345976.0
2023-10-24 09:40:00,35.46,35.53,35.24,35.52,277503.0,35.46,35.53,35.24,35.52,277503.0
2023-10-24 09:50:00,35.52,35.64,35.4,35.6,163497.0,35.52,35.64,35.4,35.6,163497.0
2023-10-24 10:00:00,35.59,35.61,35.38,35.39,161057.0,35.59,35.61,35.38,35.39,161057.0
2023-10-24 10:10:00,35.39,35.43,35.25,35.27,205453.0,35.39,35.43,35.25,35.27,205453.0
2023-10-24 10:20:00,35.27,35.39,35.12,35.39,218851.0,35.27,35.39,35.12,35.39,218851.0
2023-10-24 10:30:00,35.38,35.46,35.26,35.38,204666.0,35.38,35.46,35.26,35.38,204666.0
2023-10-24 10:40:00,35.38,35.44,35.32,35.39,167222.0,35.38,35.44,35.32,35.39,167222.0
2023-10-24 10:50:00,35.4,35.42,35.3,35.31,175908.0,35.4,35.42,35.3,35.31,175908.0
2023-10-24 11:00:00,35.31,35.32,35.14,35.17,255666.0,35.31,35.32,35.14,35.17,255666.0
2023-10-24 11:10:00,35.16,35.29,35.14,35.28,216767.0,35.16,35.29,35.14,35.28,216767.0
2023-10-24 11:20:00,35.29,35.33,35.06,35.08,207596.0,35.29,35.33,35.06,35.08,207596.0
2023-10-24 11:30:00,35.07,35.18,35.03,35.04,134838.0,35.07,35.18,35.03,35.04,134838.0
2023-10-24 11:40:00,35.05,35.22,35.03,35.16,169557.0,35.05,35.22,35.03,35.16,169557.0
2023-10-24 11:50:00,35.16,35.2,35.09,35.18,255022.0,35.16,35.2,35.09,35.18,255022.0
2023-10-24 12:00:00,35.18,35.23,35.11,35.19,96738.0,35.18,35.23,35.11,35.19,96738.0
2023-10-24 12:10:00,35.2,35.25,35.15,35.2,103631.0,35.2,35.25,35.15,35.2,103631.0
2023-10-24 12:20:00,35.2,35.26,35.16,35.23,104470.0,35.2,35.26,35.16,35.23,104470.0
2023-10-24 12:30:00,35.22,35.24,35.15,35.16,77270.0,35.22,35.24,35.15,35.16,77270.0
2023-10-24 12:40:00,35.16,35.17,35.04,35.07,184101.0,35.16,35.17,35.04,35.07,184101.0
2023-10-24 12:50:00,35.07,35.21,35.04,35.21,120552.0,35.07,35.21,35.04,35.21,120552.0
2023-10-24 13:00:00,35.2,35.22,35.11,35.13,192209.0,35.2,35.22,35.11,35.13,192209.0
2023-10-24 13:10:00,35.12,35.15,35.05,35.13,92167.0,35.12,35.15,35.05,35.13,92167.0
2023-10-24 13:20:00,35.13,35.26,35.13,35.25,73671.0,35.13,35.26,35.13,35.25,73671.0
2023-10-24 13:30:00,35.25,35.29,35.19,35.23,88393.0,35.25,35.29,35.19,35.23,88393.0
2023-10-24 13:40:00,35.23,35.23,35.16,35.21,67661.0,35.23,35.23,35.16,35.21,67661.0
2023-10-24 13:50:00,35.22,35.28,35.11,35.15,53529.0,35.22,35.28,35.11,35.15,53529.0
2023-10-24 14:00:00,35.15,35.19,35.12,35.17,50648.0,35.15,35.19,35.12,35.17,50648.0
2023-10-24 14:10:00,35.18,35.21,35.13,35.16,88686.0,35.18,35.21,35.13,35.16,88686.0
2023-10-24 14:20:00,35.15,35.15,35.08,35.13,88938.0,35.15,35.15,35.08,35.13,88938.0
2023-10-24 14:30:00,35.13,35.15,35.02,35.06,196535.0,35.13,35.15,35.02,35.06,196535.0
2023-10-24 14:40:00,35.07,35.09,35.03,35.08,64478.0,35.07,35.09,35.03,35.08,64478.0
2023-10-24 14:50:00,35.08,35.09,35.04,35.05,124307.0,35.08,35.09,35.04,35.05,124307.0
2023-10-24 15:00:00,35.06,35.12,35.02,35.11,172662.0,35.06,35.12,35.02,35.11,172662.0
2023-10-24 15:10:00,35.1,35.26,35.09,35.26,169182.0,35.1,35.26,35.09,35.26,169182.0
2023-10-24 15:20:00,35.25,35.31,35.24,35.26,160958.0,35.25,35.31,35.24,35.26,160958.0
2023-10-24 15:30:00,35.26,35.28,35.17,35.19,141904.0,35.26,35.28,35.17,35.19,141904.0
2023-10-24 15:40:00,35.19,35.23,35.18,35.2,149194.0,35.19,35.23,35.18,35.2,149194.0
2023-10-24 15:50:00,35.21,35.27,35.13,35.14,604210.0,35.21,35.27,35.13,35.14,604210.0
2023-10-25 09:30:00,35.0,35.19,34.93,35.12,236663.0,35.0,35.19,34.93,35.12,236663.0
2023-10-25 09:40:00,35.1,35.11,34.87,34.99,472473.0,35.1,35.11,34.87,34.99,472473.0
2023-10-25 09:50:00,34.99,35.14,34.97,35.05,142598.0,34.99,35.14,34.97,35.05,142598.0
2023-10-25 10:00:00,35.05,35.08,34.99,35.0,184594.0,35.05,35.08,34.99,35.0,184594.0
2023-10-25 10:10:00,35.0,35.1,34.96,34.98,124334.0,35.0,35.1,34.96,34.98,124334.0
2023-10-25 10:20:00,34.98,35.01,34.88,34.93,82287.0,34.98,35.01,34.88,34.93,82287.0
2023-10-25 10:30:00,34.91,35.21,34.9,35.19,155589.0,34.91,35.21,34.9,35.19,155589.0
2023-10-25 10:40:00,35.18,35.2,34.94,34.99,115079.0,35.18,35.2,34.94,34.99,115079.0
2023-10-25 10:50:00,34.97,35.0,34.9,34.96,112606.0,34.97,35.0,34.9,34.96,112606.0
2023-10-25 11:00:00,34.97,35.14,34.96,35.0,170798.0,34.97,35.14,34.96,35.0,170798.0
2023-10-25 11:10:00,35.01,35.09,34.96,35.02,98691.0,35.01,35.09,34.96,35.02,98691.0
2023-10-25 11:20:00,35.01,35.08,34.9,34.99,137186.0,35.01,35.08,34.9,34.99,137186.0
2023-10-25 11:30:00,35.0,35.03,34.89,34.93,189367.0,35.0,35.03,34.89,34.93,189367.0
2023-10-25 11:40:00,34.93,35.02,34.81,34.93,352689.0,34.93,35.02,34.81,34.93,352689.0
2023-10-25 11:50:00,34.93,34.95,34.89,34.91,62824.0,34.93,34.95,34.89,34.91,62824.0
2023-10-25 12:00:00,34.89,34.9,34.83,34.84,80875.0,34.89,34.9,34.83,34.84,80875.0
2023-10-25 12:10:00,34.83,34.88,34.81,34.87,108675.0,34.83,34.88,34.81,34.87,108675.0
2023-10-25 12:20:00,34.86,34.97,34.85,34.96,86875.0,34.86,34.97,34.85,34.96,86875.0
2023-10-25 12:30:00,34.97,35.09,34.95,35.02,191660.0,34.97,35.09,34.95,35.02,191660.0
2023-10-25 12:40:00,35.03,35.14,35.01,35.01,159277.0,35.03,35.14,35.01,35.01,159277.0
2023-10-25 12:50:00,35.01,35.01,34.95,34.98,78532.0,35.01,35.01,34.95,34.98,78532.0
2023-10-25 13:00:00,34.98,35.03,34.89,34.98,111524.0,34.98,35.03,34.89,34.98,111524.0
2023-10-25 13:10:00,34.98,35.2,34.91,35.18,392535.0,34.98,35.2,34.91,35.18,392535.0
2023-10-25 13:20:00,35.18,35.35,35.15,35.17,274957.0,35.18,35.35,35.15,35.17,274957.0
2023-10-25 13:30:00,35.16,35.17,35.04,35.05,138019.0,35.16,35.17,35.04,35.05,138019.0
2023-10-25 13:40:00,35.05,35.08,34.98,35.01,114702.0,35.05,35.08,34.98,35.01,114702.0
2023-10-25 13:50:00,35.01,35.07,34.97,35.03,115893.0,35.01,35.07,34.97,35.03,115893.0
2023-10-25 14:00:00,35.03,35.07,34.94,35.0,197361.0,35.03,35.07,34.94,35.0,197361.0
2023-10-25 14:10:00,35.0,35.04,34.92,34.96,148131.0,35.0,35.04,34.92,34.96,148131.0
2023-10-25 14:20:00,34.95,34.99,34.92,34.98,147326.0,34.95,34.99,34.92,34.98,147326.0
2023-10-25 14:30:00,34.98,35.02,34.91,34.93,214714.0,34.98,35.02,34.91,34.93,214714.0
2023-10-25 14:40:00,34.93,34.96,34.91,34.95,87900.0,34.93,34.96,34.91,34.95,87900.0
2023-10-25 14:50:00,34.96,35.05,34.95,35.01,73302.0,34.96,35.05,34.95,35.01,73302.0
2023-10-25 15:00:00,35.02,35.04,34.94,34.95,119156.0,35.02,35.04,34.94,34.95,119156.0
2023-10-25 15:10:00,34.96,34.99,34.94,34.95,105610.0,34.96,34.99,34.94,34.95,105610.0
2023-10-25 15:20:00,34.96,35.02,34.93,34.95,202174.0,34.96,35.02,34.93,34.95,202174.0
2023-10-25 15:30:00,34.96,34.98,34.91,34.94,177274.0,34.96,34.98,34.91,34.94,177274.0
2023-10-25 15:40:00,34.95,34.95,34.83,34.85,272471.0,34.95,34.95,34.83,34.85,272471.0
2023-10-25 15:50:00,34.86,34.88,34.81,34.85,511725.0,34.86,34.88,34.81,34.85,511725.0
2023-10-26 09:30:00,34.84,35.33,34.84,34.91,410232.0,34.84,35.33,34.84,34.91,410232.0
2023-10-26 09:40:00,34.94,35.05,34.78,34.86,191731.0,34.94,35.05,34.78,34.86,191731.0
2023-10-26 09:50:00,34.86,35.06,34.79,34.81,204671.0,34.86,35.06,34.79,34.81,204671.0
2023-10-26 10:00:00,34.8,34.85,34.64,34.8,190445.0,34.8,34.85,34.64,34.8,190445.0
2023-10-26 10:10:00,34.81,35.07,34.78,34.92,142516.0,34.81,35.07,34.78,34.92,142516.0
2023-10-26 10:20:00,34.94,35.13,34.9,35.12,368950.0,34.94,35.13,34.9,35.12,368950.0
2023-10-26 10:30:00,35.12,35.12,34.92,35.06,149858.0,35.12,35.12,34.92,35.06,149858.0
2023-10-26 10:40:00,35.06,35.26,35.04,35.22,133650.0,35.06,35.26,35.04,35.22,133650.0
2023-10-26 10:50:00,35.22,35.45,35.2,35.42,252966.0,35.22,35.45,35.2,35.42,252966.0
2023-10-26 11:00:00,35.43,35.54,35.27,35.32,163804.0,35.43,35.54,35.27,35.32,163804.0
2023-10-26 11:10:00,35.33,35.39,35.22,35.38,109738.0,35.33,35.39,35.22,35.38,109738.0
2023-10-26 11:20:00,35.38,35.39,35.16,35.18,134625.0,35.38,35.39,35.16,35.18,134625.0
2023-10-26 11:30:00,35.18,35.26,35.09,35.17,115291.0,35.18,35.26,35.09,35.17,115291.0
2023-10-26 11:40:00,35.19,35.2,35.07,35.12,80002.0,35.19,35.2,35.07,35.12,80002.0
2023-10-26 11:50:00,35.13,35.13,34.98,35.08,219778.0,35.13,35.13,34.98,35.08,219778.0
2023-10-26 12:00:00,35.08,35.09,34.92,34.97,93379.0,35.08,35.09,34.92,34.97,93379.0
2023-10-26 12:10:00,34.97,35.01,34.89,34.93,76851.0,34.97,35.01,34.89,34.93,76851.0
2023-10-26 12:20:00,34.92,35.01,34.89,34.97,85813.0,34.92,35.01,34.89,34.97,85813.0
2023-10-26 12:30:00,34.96,35.0,34.91,34.96,100460.0,34.96,35.0,34.91,34.96,100460.0
2023-10-26 12:40:00,34.97,35.01,34.89,34.94,70614.0,34.97,35.01,34.89,34.94,70614.0
2023-10-26 12:50:00,34.94,35.05,34.94,35.0,75942.0,34.94,35.05,34.94,35.0,75942.0
2023-10-26 13:00:00,34.99,35.09,34.95,35.08,114517.0,34.99,35.09,34.95,35.08,114517.0
2023-10-26 13:10:00,35.09,35.18,35.05,35.16,132292.0,35.09,35.18,35.05,35.16,132292.0
2023-10-26 13:20:00,35.17,35.17,34.98,35.01,172661.0,35.17,35.17,34.98,35.01,172661.0
2023-10-26 13:30:00,35.01,35.06,34.9,35.02,118143.0,35.01,35.06,34.9,35.02,118143.0
2023-10-26 13:40:00,35.01,35.09,34.98,35.05,111762.0,35.01,35.09,34.98,35.05,111762.0
2023-10-26 13:50:00,35.06,35.12,35.0,35.11,150374.0,35.06,35.12,35.0,35.11,150374.0
2023-10-26 14:00:00,35.11,35.18,35.1,35.14,105588.0,35.11,35.18,35.1,35.14,105588.0
2023-10-26 14:10:00,35.15,35.23,35.12,35.15,266181.0,35.15,35.23,35.12,35.15,266181.0
2023-10-26 14:20:00,35.14,35.17,35.1,35.16,67684.0,35.14,35.17,35.1,35.16,67684.0
2023-10-26 14:30:00,35.17,35.28,35.11,35.2,148329.0,35.17,35.28,35.11,35.2,148329.0
2023-10-26 14:40:00,35.19,35.3,35.17,35.26,92663.0,35.19,35.3,35.17,35.26,92663.0
2023-10-26 14:50:00,35.27,35.33,35.22,35.3,342050.0,35.27,35.33,35.22,35.3,342050.0
2023-10-26 15:00:00,35.31,35.35,35.21,35.23,154235.0,35.31,35.35,35.21,35.23,154235.0
2023-10-26 15:10:00,35.24,35.27,35.17,35.19,310837.0,35.24,35.27,35.17,35.19,310837.0
2023-10-26 15:20:00,35.19,35.2,35.05,35.06,139212.0,35.19,35.2,35.05,35.06,139212.0
2023-10-26 15:30:00,35.06,35.09,34.98,35.0,196704.0,35.06,35.09,34.98,35.0,196704.0
2023-10-26 15:40:00,34.99,35.0,34.9,34.95,240220.0,34.99,35.0,34.9,34.95,240220.0
2023-10-26 15:50:00,34.95,34.99,34.86,34.92,500446.0,34.95,34.99,34.86,34.92,500446.0
2023-10-27 09:30:00,35.06,35.13,34.7,34.76,257297.0,35.06,35.13,34.7,34.76,257297.0
2023-10-27 09:40:00,34.79,34.8,34.48,34.64,212139.0,34.79,34.8,34.48,34.64,212139.0
2023-10-27 09:50:00,34.64,34.78,34.5,34.52,135933.0,34.64,34.78,34.5,34.52,135933.0
2023-10-27 10:00:00,34.53,34.61,34.34,34.6,135913.0,34.53,34.61,34.34,34.6,135913.0
2023-10-27 10:10:00,34.62,34.71,34.51,34.52,101045.0,34.62,34.71,34.51,34.52,101045.0
2023-10-27 10:20:00,34.53,34.65,34.49,34.61,78673.0,34.53,34.65,34.49,34.61,78673.0
2023-10-27 10:30:00,34.62,34.79,34.61,34.77,86781.0,34.62,34.79,34.61,34.77,86781.0
2023-10-27 10:40:00,34.76,34.8,34.62,34.7,81344.0,34.76,34.8,34.62,34.7,81344.0
2023-10-27 10:50:00,34.72,34.83,34.7,34.81,100338.0,34.72,34.83,34.7,34.81,100338.0
2023-10-27 11:00:00,34.82,34.82,34.71,34.73,99781.0,34.82,34.82,34.71,34.73,99781.0
2023-10-27 11:10:00,34.71,34.73,34.64,34.65,107257.0,34.71,34.73,34.64,34.65,107257.0
2023-10-27 11:20:00,34.65,34.73,34.63,34.68,79207.0,34.65,34.73,34.63,34.68,79207.0
2023-10-27 11:30:00,34.68,34.7,34.58,34.67,97494.0,34.68,34.7,34.58,34.67,97494.0
2023-10-27 11:40:00,34.68,34.77,34.67,34.72,60871.0,34.68,34.77,34.67,34.72,60871.0
2023-10-27 11:50:00,34.72,34.76,34.69,34.71,82511.0,34.72,34.76,34.69,34.71,82511.0
2023-10-27 12:00:00,34.7,34.72,34.6,34.68,57563.0,34.7,34.72,34.6,34.68,57563.0
2023-10-27 12:10:00,34.67,34.68,34.61,34.65,48035.0,34.67,34.68,34.61,34.65,48035.0
2023-10-27 12:20:00,34.65,34.68,34.52,34.54,133878.0,34.65,34.68,34.52,34.54,133878.0
2023-10-27 12:30:00,34.52,34.53,34.47,34.51,94877.0,34.52,34.53,34.47,34.51,94877.0
2023-10-27 12:40:00,34.51,34.51,34.38,34.39,64226.0,34.51,34.51,34.38,34.39,64226.0
2023-10-27 12:50:00,34.38,34.41,34.34,34.39,81876.0,34.38,34.41,34.34,34.39,81876.0
2023-10-27 13:00:00,34.39,34.4,34.29,34.31,136553.0,34.39,34.4,34.29,34.31,136553.0
2023-10-27 13:10:00,34.3,34.34,34.24,34.31,117655.0,34.3,34.34,34.24,34.31,117655.0
2023-10-27 13:20:00,34.3,34.31,34.22,34.25,69817.0,34.3,34.31,34.22,34.25,69817.0
2023-10-27 13:30:00,34.25,34.25,34.1,34.13,268473.0,34.25,34.25,34.1,34.13,268473.0
2023-10-27 13:40:00,34.13,34.17,34.01,34.04,217069.0,34.13,34.17,34.01,34.04,217069.0
2023-10-27 13:50:00,34.04,34.1,33.9,33.93,274667.0,34.04,34.1,33.9,33.93,274667.0
2023-10-27 14:00:00,33.93,33.95,33.82,33.91,216120.0,33.93,33.95,33.82,33.91,216120.0
2023-10-27 14:10:00,33.91,34.01,33.89,33.9,186803.0,33.91,34.01,33.89,33.9,186803.0
2023-10-27 14:20:00,33.91,33.92,33.75,33.77,201453.0,33.91,33.92,33.75,33.77,201453.0
2023-10-27 14:30:00,33.76,33.85,33.68,33.8,265987.0,33.76,33.85,33.68,33.8,265987.0
2023-10-27 14:40:00,33.8,33.84,33.75,33.77,113001.0,33.8,33.84,33.75,33.77,113001.0
2023-10-27 14:50:00,33.77,33.8,33.74,33.78,358255.0,33.77,33.8,33.74,33.78,358255.0
2023-10-27 15:00:00,33.79,33.9,33.78,33.86,136339.0,33.79,33.9,33.78,33.86,136339.0
2023-10-27 15:10:00,33.86,33.91,33.81,33.88,200220.0,33.86,33.91,33.81,33.88,200220.0
2023-10-27 15:20:00,33.88,33.92,33.79,33.91,172901.0,33.88,33.92,33.79,33.91,172901.0
2023-10-27 15:30:00,33.91,33.94,33.76,33.77,151299.0,33.91,33.94,33.76,33.77,151299.0
2023-10-27 15:40:00,33.77,33.84,33.71,33.8,341995.0,33.77,33.84,33.71,33.8,341995.0
2023-10-27 15:50:00,33.79,33.92,33.74,33.9,728449.0,33.79,33.92,33.74,33.9,728449.0
2023-10-30 09:30:00,34.3,34.46,34.15,34.46,412512.0,34.3,34.46,34.15,34.46,412512.0
2023-10-30 09:40:00,34.45,34.76,34.34,34.73,273911.0,34.45,34.76,34.34,34.73,273911.0
2023-10-30 09:50:00,34.73,34.73,34.36,34.39,135429.0,34.73,34.73,34.36,34.39,135429.0
2023-10-30 10:00:00,34.37,34.44,34.25,34.37,172243.0,34.37,34.44,34.25,34.37,172243.0
2023-10-30 10:10:00,34.35,34.39,34.23,34.27,82601.0,34.35,34.39,34.23,34.27,82601.0
2023-10-30 10:20:00,34.27,34.28,34.13,34.2,115579.0,34.27,34.28,34.13,34.2,115579.0
2023-10-30 10:30:00,34.2,34.29,34.13,34.25,133990.0,34.2,34.29,34.13,34.25,133990.0
2023-10-30 10:40:00,34.26,34.35,34.23,34.32,128787.0,34.26,34.35,34.23,34.32,128787.0
2023-10-30 10:50:00,34.31,34.47,34.27,34.31,157121.0,34.31,34.47,34.27,34.31,157121.0
2023-10-30 11:00:00,34.32,34.43,34.31,34.37,72530.0,34.32,34.43,34.31,34.37,72530.0
2023-10-30 11:10:00,34.37,34.43,34.37,34.39,89340.0,34.37,34.43,34.37,34.39,89340.0
2023-10-30 11:20:00,34.38,34.39,34.27,34.32,135074.0,34.38,34.39,34.27,34.32,135074.0
2023-10-30 11:30:00,34.33,34.39,34.23,34.24,132757.0,34.33,34.39,34.23,34.24,132757.0
2023-10-30 11:40:00,34.23,34.3,34.21,34.28,70677.0,34.23,34.3,34.21,34.28,70677.0
2023-10-30 11:50:00,34.27,34.36,34.25,34.34,110040.0,34.27,34.36,34.25,34.34,110040.0
2023-10-30 12:00:00,34.34,34.48,34.34,34.45,108947.0,34.34,34.48,34.34,34.45,108947.0
2023-10-30 12:10:00,34.45,34.5,34.33,34.34,130912.0,34.45,34.5,34.33,34.34,130912.0
2023-10-30 12:20:00,34.34,34.34,34.27,34.29,123205.0,34.34,34.34,34.27,34.29,123205.0
2023-10-30 12:30:00,34.28,34.4,34.28,34.32,82545.0,34.28,34.4,34.28,34.32,82545.0
2023-10-30 12:40:00,34.33,34.38,34.27,34.36,104990.0,34.33,34.38,34.27,34.36,104990.0
2023-10-30 12:50:00,34.37,34.38,34.33,34.37,118040.0,34.37,34.38,34.33,34.37,118040.0
2023-10-30 13:00:00,34.36,34.39,34.33,34.38,76432.0,34.36,34.39,34.33,34.38,76432.0
2023-10-30 13:10:00,34.38,34.39,34.34,34.36,71467.0,34.38,34.39,34.34,34.36,71467.0
2023-10-30 13:20:00,34.35,34.58,34.34,34.56,184936.0,34.35,34.58,34.34,34.56,184936.0
2023-10-30 13:30:00,34.56,34.61,34.49,34.55,186219.0,34.56,34.61,34.49,34.55,186219.0
2023-10-30 13:40:00,34.56,34.68,34.54,34.65,96908.0,34.56,34.68,34.54,34.65,96908.0
2023-10-30 13:50:00,34.65,34.67,34.55,34.59,59017.0,34.65,34.67,34.55,34.59,59017.0
2023-10-30 14:00:00,34.58,34.6,34.48,34.55,99419.0,34.58,34.6,34.48,34.55,99419.0
2023-10-30 14:10:00,34.54,34.56,34.43,34.45,100091.0,34.54,34.56,34.43,34.45,100091.0
2023-10-30 14:20:00,34.45,34.48,34.39,34.41,101843.0,34.45,34.48,34.39,34.41,101843.0
2023-10-30 14:30:00,34.41,34.6,34.4,34.58,102703.0,34.41,34.6,34.4,34.58,102703.0
2023-10-30 14:40:00,34.59,34.64,34.55,34.63,88439.0,34.59,34.64,34.55,34.63,88439.0
2023-10-30 14:50:00,34.62,34.63,34.54,34.6,68213.0,34.62,34.63,34.54,34.6,68213.0
2023-10-30 15:00:00,34.6,34.77,34.6,34.77,135422.0,34.6,34.77,34.6,34.77,135422.0
2023-10-30 15:10:00,34.76,34.86,34.73,34.86,220763.0,34.76,34.86,34.73,34.86,220763.0
2023-10-30 15:20:00,34.86,35.07,34.85,34.97,475148.0,34.86,35.07,34.85,34.97,475148.0
2023-10-30 15:30:00,34.96,35.01,34.91,34.95,299964.0,34.96,35.01,34.91,34.95,299964.0
2023-10-30 15:40:00,34.95,34.97,34.92,34.94,200086.0,34.95,34.97,34.92,34.94,200086.0
2023-10-30 15:50:00,34.94,34.98,34.72,34.8,940814.0,34.94,34.98,34.72,34.8,940814.0
2023-10-31 09:30:00,34.58,34.65,34.34,34.34,238438.0,34.58,34.65,34.34,34.34,238438.0
2023-10-31 09:40:00,34.36,34.58,34.28,34.55,197845.0,34.36,34.58,34.28,34.55,197845.0
2023-10-31 09:50:00,34.54,34.65,34.41,34.63,129061.0,34.54,34.65,34.41,34.63,129061.0
2023-10-31 10:00:00,34.61,34.64,34.4,34.46,132451.0,34.61,34.64,34.4,34.46,132451.0
2023-10-31 10:10:00,34.47,34.6,34.41,34.44,118898.0,34.47,34.6,34.41,34.44,118898.0
2023-10-31 10:20:00,34.43,34.49,34.28,34.3,155687.0,34.43,34.49,34.28,34.3,155687.0
2023-10-31 10:30:00,34.28,34.36,34.24,34.33,153147.0,34.28,34.36,34.24,34.33,153147.0
2023-10-31 10:40:00,34.34,34.49,34.32,34.44,137883.0,34.34,34.49,34.32,34.44,137883.0
2023-10-31 10:50:00,34.44,34.68,34.42,34.63,124441.0,34.44,34.68,34.42,34.63,124441.0
2023-10-31 11:00:00,34.64,34.71,34.54,34.63,105607.0,34.64,34.71,34.54,34.63,105607.0
2023-10-31 11:10:00,34.63,34.64,34.5,34.55,70017.0,34.63,34.64,34.5,34.55,70017.0
2023-10-31 11:20:00,34.56,34.82,34.54,34.75,150692.0,34.56,34.82,34.54,34.75,150692.0
2023-10-31 11:30:00,34.75,34.93,34.75,34.91,165130.0,34.75,34.93,34.75,34.91,165130.0
2023-10-31 11:40:00,34.92,34.93,34.77,34.85,85198.0,34.92,34.93,34.77,34.85,85198.0
2023-10-31 11:50:00,34.86,35.0,34.85,35.0,114191.0,34.86,35.0,34.85,35.0,114191.0
2023-10-31 12:00:00,34.99,35.02,34.89,34.91,118239.0,34.99,35.02,34.89,34.91,118239.0
2023-10-31 12:10:00,34.91,34.95,34.72,34.73,63133.0,34.91,34.95,34.72,34.73,63133.0
2023-10-31 12:20:00,34.72,34.84,34.69,34.83,86741.0,34.72,34.84,34.69,34.83,86741.0
2023-10-31 12:30:00,34.83,34.89,34.69,34.85,81697.0,34.83,34.89,34.69,34.85,81697.0
2023-10-31 12:40:00,34.84,34.86,34.77,34.79,128103.0,34.84,34.86,34.77,34.79,128103.0
2023-10-31 12:50:00,34.79,34.83,34.71,34.74,130652.0,34.79,34.83,34.71,34.74,130652.0
2023-10-31 13:00:00,34.73,34.87,34.72,34.8,76704.0,34.73,34.87,34.72,34.8,76704.0
2023-10-31 13:10:00,34.78,34.79,34.67,34.7,93608.0,34.78,34.79,34.67,34.7,93608.0
2023-10-31 13:20:00,34.7,34.77,34.69,34.74,63014.0,34.7,34.77,34.69,34.74,63014.0
2023-10-31 13:30:00,34.74,34.79,34.71,34.76,86025.0,34.74,34.79,34.71,34.76,86025.0
2023-10-31 13:40:00,34.76,34.78,34.69,34.72,61818.0,34.76,34.78,34.69,34.72,61818.0
2023-10-31 13:50:00,34.72,34.77,34.71,34.72,54263.0,34.72,34.77,34.71,34.72,54263.0
2023-10-31 14:00:00,34.73,34.77,34.68,34.69,86164.0,34.73,34.77,34.68,34.69,86164.0
2023-10-31 14:10:00,34.68,34.69,34.53,34.54,182485.0,34.68,34.69,34.53,34.54,182485.0
2023-10-31 14:20:00,34.54,34.59,34.47,34.48,111611.0,34.54,34.59,34.47,34.48,111611.0
2023-10-31 14:30:00,34.48,34.54,34.44,34.54,139475.0,34.48,34.54,34.44,34.54,139475.0
2023-10-31 14:40:00,34.54,34.65,34.53,34.65,95881.0,34.54,34.65,34.53,34.65,95881.0
2023-10-31 14:50:00,34.66,34.76,34.63,34.74,69994.0,34.66,34.76,34.63,34.74,69994.0
2023-10-31 15:00:00,34.74,34.8,34.73,34.8,101709.0,34.74,34.8,34.73,34.8,101709.0
2023-10-31 15:10:00,34.8,34.88,34.79,34.85,177045.0,34.8,34.88,34.79,34.85,177045.0
2023-10-31 15:20:00,34.84,34.87,34.8,34.84,97207.0,34.84,34.87,34.8,34.84,97207.0
2023-10-31 15:30:00,34.84,34.86,34.77,34.77,167460.0,34.84,34.86,34.77,34.77,167460.0
2023-10-31 15:40:00,34.78,34.9,34.74,34.88,225175.0,34.78,34.9,34.74,34.88,225175.0
2023-10-31 15:50:00,34.89,35.03,34.88,35.0,603441.0,34.89,35.03,34.88,35.0,603441.0
2023-11-01 09:30:00,34.95,35.16,34.79,34.99,285586.0,34.95,35.16,34.79,34.99,285586.0
2023-11-01 09:40:00,34.98,35.23,34.85,35.21,320627.0,34.98,35.23,34.85,35.21,320627.0
2023-11-01 09:50:00,35.21,35.24,34.93,34.96,161944.0,35.21,35.24,34.93,34.96,161944.0
2023-11-01 10:00:00,34.99,35.12,34.8,34.94,196572.0,34.99,35.12,34.8,34.94,196572.0
2023-11-01 10:10:00,34.95,35.05,34.93,35.05,103463.0,34.95,35.05,34.93,35.05,103463.0
2023-11-01 10:20:00,35.04,35.14,35.0,35.1,114524.0,35.04,35.14,35.0,35.1,114524.0
2023-11-01 10:30:00,35.1,35.33,35.1,35.23,164437.0,35.1,35.33,35.1,35.23,164437.0
2023-11-01 10:40:00,35.24,35.31,35.2,35.24,126423.0,35.24,35.31,35.2,35.24,126423.0
2023-11-01 10:50:00,35.21,35.27,35.16,35.22,100839.0,35.21,35.27,35.16,35.22,100839.0
2023-11-01 11:00:00,35.22,35.36,35.22,35.3,108306.0,35.22,35.36,35.22,35.3,108306.0
2023-11-01 11:10:00,35.3,35.31,35.15,35.15,117449.0,35.3,35.31,35.15,35.15,117449.0
2023-11-01 11:20:00,35.16,35.16,35.02,35.07,89565.0,35.16,35.16,35.02,35.07,89565.0
2023-11-01 11:30:00,35.05,35.05,34.95,34.97,101068.0,35.05,35.05,34.95,34.97,101068.0
2023-11-01 11:40:00,34.97,35.06,34.96,35.01,92593.0,34.97,35.06,34.96,35.01,92593.0
2023-11-01 11:50:00,35.01,35.04,34.97,35.0,120910.0,35.01,35.04,34.97,35.0,120910.0
2023-11-01 12:00:00,34.99,35.01,34.87,34.93,153754.0,34.99,35.01,34.87,34.93,153754.0
2023-11-01 12:10:00,34.94,34.96,34.85,34.88,89478.0,34.94,34.96,34.85,34.88,89478.0
2023-11-01 12:20:00,34.87,34.93,34.82,34.93,107914.0,34.87,34.93,34.82,34.93,107914.0
2023-11-01 12:30:00,34.94,34.95,34.82,34.85,88378.0,34.94,34.95,34.82,34.85,88378.0
2023-11-01 12:40:00,34.86,34.9,34.77,34.82,134407.0,34.86,34.9,34.77,34.82,134407.0
2023-11-01 12:50:00,34.82,34.84,34.72,34.75,165835.0,34.82,34.84,34.72,34.75,165835.0
2023-11-01 13:00:00,34.75,34.79,34.66,34.71,132884.0,34.75,34.79,34.66,34.71,132884.0
2023-11-01 13:10:00,34.71,34.86,34.69,34.8,140223.0,34.71,34.86,34.69,34.8,140223.0
2023-11-01 13:20:00,34.8,34.81,34.65,34.66,97806.0,34.8,34.81,34.65,34.66,97806.0
2023-11-01 13:30:00,34.66,34.68,34.62,34.65,83914.0,34.66,34.68,34.62,34.65,83914.0
2023-11-01 13:40:00,34.65,34.76,34.64,34.7,92022.0,34.65,34.76,34.64,34.7,92022.0
2023-11-01 13:50:00,34.71,34.74,34.69,34.73,62187.0,34.71,34.74,34.69,34.73,62187.0
2023-11-01 14:00:00,34.73,34.88,34.66,34.67,196007.0,34.73,34.88,34.66,34.67,196007.0
2023-11-01 14:10:00,34.68,34.75,34.55,34.64,163193.0,34.68,34.75,34.55,34.64,163193.0
2023-11-01 14:20:00,34.64,34.71,34.59,34.67,95353.0,34.64,34.71,34.59,34.67,95353.0
2023-11-01 14:30:00,34.68,34.8,34.63,34.64,157714.0,34.68,34.8,34.63,34.64,157714.0
2023-11-01 14:40:00,34.64,34.69,34.49,34.55,183491.0,34.64,34.69,34.49,34.55,183491.0
2023-11-01 14:50:00,34.55,34.78,34.55,34.7,109368.0,34.55,34.78,34.55,34.7,109368.0
2023-11-01 15:00:00,34.71,34.86,34.71,34.82,106052.0,34.71,34.86,34.71,34.82,106052.0
2023-11-01 15:10:00,34.83,34.87,34.76,34.81,118242.0,34.83,34.87,34.76,34.81,118242.0
2023-11-01 15:20:00,34.83,34.84,34.66,34.7,209892.0,34.83,34.84,34.66,34.7,209892.0
2023-11-01 15:30:00,34.7,34.76,34.6,34.75,370707.0,34.7,34.76,34.6,34.75,370707.0
2023-11-01 15:40:00,34.75,34.79,34.67,34.79,378885.0,34.75,34.79,34.67,34.79,378885.0
2023-11-01 15:50:00,34.79,34.91,34.73,34.81,761255.0,34.79,34.91,34.73,34.81,761255.0
2023-11-02 09:30:00,35.56,35.79,35.43,35.54,339456.0,35.56,35.79,35.43,35.54,339456.0
2023-11-02 09:40:00,35.55,35.69,35.34,35.55,351978.0,35.55,35.69,35.34,35.55,351978.0
2023-11-02 09:50:00,35.57,35.6,35.45,35.48,144282.0,35.57,35.6,35.45,35.48,144282.0
2023-11-02 10:00:00,35.48,35.64,35.41,35.41,123121.0,35.48,35.64,35.41,35.41,123121.0
2023-11-02 10:10:00,35.41,35.44,35.24,35.34,157215.0,35.41,35.44,35.24,35.34,157215.0
2023-11-02 10:20:00,35.34,35.37,35.25,35.33,148828.0,35.34,35.37,35.25,35.33,148828.0
2023-11-02 10:30:00,35.34,35.65,35.3,35.65,178851.0,35.34,35.65,35.3,35.65,178851.0
2023-11-02 10:40:00,35.65,35.67,35.6,35.66,160782.0,35.65,35.67,35.6,35.66,160782.0
2023-11-02 10:50:00,35.66,35.75,35.58,35.72,191605.0,35.66,35.75,35.58,35.72,191605.0
2023-11-02 11:00:00,35.73,35.75,35.66,35.66,90731.0,35.73,35.75,35.66,35.66,90731.0
2023-11-02 11:10:00,35.66,35.74,35.56,35.61,122259.0,35.66,35.74,35.56,35.61,122259.0
2023-11-02 11:20:00,35.61,35.65,35.51,35.53,129697.0,35.61,35.65,35.51,35.53,129697.0
2023-11-02 11:30:00,35.52,35.61,35.45,35.58,90145.0,35.52,35.61,35.45,35.58,90145.0
2023-11-02 11:40:00,35.58,35.63,35.55,35.57,52186.0,35.58,35.63,35.55,35.57,52186.0
2023-11-02 11:50:00,35.57,35.62,35.5,35.51,69062.0,35.57,35.62,35.5,35.51,69062.0
2023-11-02 12:00:00,35.5,35.59,35.45,35.47,64038.0,35.5,35.59,35.45,35.47,64038.0
2023-11-02 12:10:00,35.45,35.57,35.41,35.57,106525.0,35.45,35.57,35.41,35.57,106525.0
2023-11-02 12:20:00,35.56,35.59,35.44,35.46,72249.0,35.56,35.59,35.44,35.46,72249.0
2023-11-02 12:30:00,35.43,35.52,35.41,35.5,72578.0,35.43,35.52,35.41,35.5,72578.0
2023-11-02 12:40:00,35.5,35.5,35.39,35.43,61052.0,35.5,35.5,35.39,35.43,61052.0
2023-11-02 12:50:00,35.44,35.46,35.36,35.37,52105.0,35.44,35.46,35.36,35.37,52105.0
2023-11-02 13:00:00,35.37,35.43,35.35,35.41,65235.0,35.37,35.43,35.35,35.41,65235.0
2023-11-02 13:10:00,35.41,35.48,35.4,35.44,54431.0,35.41,35.48,35.4,35.44,54431.0
2023-11-02 13:20:00,35.44,35.44,35.3,35.32,81727.0,35.44,35.44,35.3,35.32,81727.0
2023-11-02 13:30:00,35.32,35.4,35.32,35.4,110551.0,35.32,35.4,35.32,35.4,110551.0
2023-11-02 13:40:00,35.39,35.41,35.35,35.39,60406.0,35.39,35.41,35.35,35.39,60406.0
2023-11-02 13:50:00,35.37,35.48,35.37,35.44,88418.0,35.37,35.48,35.37,35.44,88418.0
2023-11-02 14:00:00,35.44,35.44,35.36,35.38,115840.0,35.44,35.44,35.36,35.38,115840.0
2023-11-02 14:10:00,35.37,35.37,35.28,35.37,76201.0,35.37,35.37,35.28,35.37,76201.0
2023-11-02 14:20:00,35.37,35.42,35.35,35.4,69367.0,35.37,35.42,35.35,35.4,69367.0
2023-11-02 14:30:00,35.4,35.42,35.34,35.37,57010.0,35.4,35.42,35.34,35.37,57010.0
2023-11-02 14:40:00,35.37,35.48,35.37,35.45,77238.0,35.37,35.48,35.37,35.45,77238.0
2023-11-02 14:50:00,35.45,35.48,35.43,35.46,85620.0,35.45,35.48,35.43,35.46,85620.0
2023-11-02 15:00:00,35.46,35.62,35.45,35.62,104084.0,35.46,35.62,35.45,35.62,104084.0
2023-11-02 15:10:00,35.61,35.63,35.55,35.56,152600.0,35.61,35.63,35.55,35.56,152600.0
2023-11-02 15:20:00,35.55,35.6,35.55,35.58,97213.0,35.55,35.6,35.55,35.58,97213.0
2023-11-02 15:30:00,35.58,35.75,35.56,35.75,209182.0,35.58,35.75,35.56,35.75,209182.0
2023-11-02 15:40:00,35.75,35.77,35.7,35.77,230799.0,35.75,35.77,35.7,35.77,230799.0
2023-11-02 15:50:00,35.77,35.86,35.76,35.83,627232.0,35.77,35.86,35.76,35.83,627232.0
2023-11-03 09:30:00,36.48,36.62,36.29,36.51,592274.0,36.48,36.62,36.29,36.51,592274.0
2023-11-03 09:40:00,36.51,36.71,36.38,36.68,322149.0,36.51,36.71,36.38,36.68,322149.0
2023-11-03 09:50:00,36.68,37.07,36.64,37.01,813129.0,36.68,37.07,36.64,37.01,813129.0
2023-11-03 10:00:00,37.02,37.46,36.91,37.4,824178.0,37.02,37.46,36.91,37.4,824178.0
2023-11-03 10:10:00,37.4,37.44,37.21,37.42,495734.0,37.4,37.44,37.21,37.42,495734.0
2023-11-03 10:20:00,37.43,37.49,37.25,37.32,339972.0,37.43,37.49,37.25,37.32,339972.0
2023-11-03 10:30:00,37.33,37.33,37.04,37.15,439979.0,37.33,37.33,37.04,37.15,439979.0
2023-11-03 10:40:00,37.16,37.19,37.08,37.19,213932.0,37.16,37.19,37.08,37.19,213932.0
2023-11-03 10:50:00,37.18,37.22,37.08,37.22,246904.0,37.18,37.22,37.08,37.22,246904.0
2023-11-03 11:00:00,37.23,37.29,37.06,37.13,415489.0,37.23,37.29,37.06,37.13,415489.0
2023-11-03 11:10:00,37.12,37.13,36.93,37.05,164830.0,37.12,37.13,36.93,37.05,164830.0
2023-11-03 11:20:00,37.05,37.2,37.04,37.09,141079.0,37.05,37.2,37.04,37.09,141079.0
2023-11-03 11:30:00,37.09,37.35,37.08,37.34,224330.0,37.09,37.35,37.08,37.34,224330.0
2023-11-03 11:40:00,37.34,37.49,37.33,37.41,257479.0,37.34,37.49,37.33,37.41,257479.0
2023-11-03 11:50:00,37.42,37.5,37.31,37.41,198236.0,37.42,37.5,37.31,37.41,198236.0
2023-11-03 12:00:00,37.4,37.42,37.28,37.34,171525.0,37.4,37.42,37.28,37.34,171525.0
2023-11-03 12:10:00,37.33,37.42,37.29,37.39,123032.0,37.33,37.42,37.29,37.39,123032.0
2023-11-03 12:20:00,37.39,37.4,37.3,37.37,167319.0,37.39,37.4,37.3,37.37,167319.0
2023-11-03 12:30:00,37.37,37.47,37.33,37.47,148861.0,37.37,37.47,37.33,37.47,148861.0
2023-11-03 12:40:00,37.47,37.51,37.43,37.47,257474.0,37.47,37.51,37.43,37.47,257474.0
2023-11-03 12:50:00,37.47,37.54,37.43,37.54,163468.0,37.47,37.54,37.43,37.54,163468.0
2023-11-03 13:00:00,37.53,37.63,37.53,37.56,234583.0,37.53,37.63,37.53,37.56,234583.0
2023-11-03 13:10:00,37.55,37.57,37.45,37.46,155193.0,37.55,37.57,37.45,37.46,155193.0
2023-11-03 13:20:00,37.47,37.6,37.41,37.6,170810.0,37.47,37.6,37.41,37.6,170810.0
2023-11-03 13:30:00,37.6,37.69,37.59,37.62,171598.0,37.6,37.69,37.59,37.62,171598.0
2023-11-03 13:40:00,37.62,37.71,37.6,37.69,174211.0,37.62,37.71,37.6,37.69,174211.0
2023-11-03 13:50:00,37.69,37.79,37.65,37.76,198659.0,37.69,37.79,37.65,37.76,198659.0
2023-11-03 14:00:00,37.76,37.78,37.65,37.66,115774.0,37.76,37.78,37.65,37.66,115774.0
2023-11-03 14:10:00,37.66,37.68,37.63,37.66,77123.0,37.66,37.68,37.63,37.66,77123.0
2023-11-03 14:20:00,37.67,37.79,37.66,37.79,108043.0,37.67,37.79,37.66,37.79,108043.0
2023-11-03 14:30:00,37.79,37.83,37.77,37.8,155072.0,37.79,37.83,37.77,37.8,155072.0
2023-11-03 14:40:00,37.8,37.82,37.66,37.73,115061.0,37.8,37.82,37.66,37.73,115061.0
2023-11-03 14:50:00,37.73,37.84,37.72,37.82,122798.0,37.73,37.84,37.72,37.82,122798.0
2023-11-03 15:00:00,37.83,37.84,37.69,37.69,141882.0,37.83,37.84,37.69,37.69,141882.0
2023-11-03 15:10:00,37.7,37.76,37.68,37.72,167672.0,37.7,37.76,37.68,37.72,167672.0
2023-11-03 15:20:00,37.72,37.8,37.7,37.73,164654.0,37.72,37.8,37.7,37.73,164654.0
2023-11-03 15:30:00,37.72,37.74,37.62,37.66,193770.0,37.72,37.74,37.62,37.66,193770.0
2023-11-03 15:40:00,37.66,37.7,37.63,37.67,300900.0,37.66,37.7,37.63,37.67,300900.0
2023-11-03 15:50:00,37.66,37.67,37.5,37.52,921554.0,37.66,37.67,37.5,37.52,921554.0
2023-11-06 09:30:00,37.87,37.98,37.37,37.52,473930.0,37.87,37.98,37.37,37.52,473930.0
2023-11-06 09:40:00,37.53,37.56,37.2,37.26,354657.0,37.53,37.56,37.2,37.26,354657.0
2023-11-06 09:50:00,37.26,37.29,37.11,37.25,346961.0,37.26,37.29,37.11,37.25,346961.0
2023-11-06 10:00:00,37.25,37.32,37.14,37.31,161079.0,37.25,37.32,37.14,37.31,161079.0
2023-11-06 10:10:00,37.31,37.33,37.15,37.23,98285.0,37.31,37.33,37.15,37.23,98285.0
2023-11-06 10:20:00,37.23,37.27,37.15,37.2,109921.0,37.23,37.27,37.15,37.2,109921.0
2023-11-06 10:30:00,37.2,37.24,37.09,37.2,91562.0,37.2,37.24,37.09,37.2,91562.0
2023-11-06 10:40:00,37.2,37.23,37.05,37.09,98757.0,37.2,37.23,37.05,37.09,98757.0
2023-11-06 10:50:00,37.09,37.12,37.01,37.04,136258.0,37.09,37.12,37.01,37.04,136258.0
2023-11-06 11:00:00,37.04,37.04,36.85,36.93,254978.0,37.04,37.04,36.85,36.93,254978.0
2023-11-06 11:10:00,36.92,36.93,36.83,36.93,84713.0,36.92,36.93,36.83,36.93,84713.0
2023-11-06 11:20:00,36.92,36.93,36.75,36.82,168364.0,36.92,36.93,36.75,36.82,168364.0
2023-11-06 11:30:00,36.81,36.84,36.75,36.79,102189.0,36.81,36.84,36.75,36.79,102189.0
2023-11-06 11:40:00,36.79,36.79,36.71,36.79,145103.0,36.79,36.79,36.71,36.79,145103.0
2023-11-06 11:50:00,36.77,36.9,36.77,36.86,85446.0,36.77,36.9,36.77,36.86,85446.0
2023-11-06 12:00:00,36.87,36.91,36.75,36.78,115033.0,36.87,36.91,36.75,36.78,115033.0
2023-11-06 12:10:00,36.78,36.86,36.76,36.83,88805.0,36.78,36.86,36.76,36.83,88805.0
2023-11-06 12:20:00,36.83,36.83,36.74,36.77,153362.0,36.83,36.83,36.74,36.77,153362.0
2023-11-06 12:30:00,36.77,36.82,36.74,36.81,68828.0,36.77,36.82,36.74,36.81,68828.0
2023-11-06 12:40:00,36.8,36.85,36.78,36.82,48258.0,36.8,36.85,36.78,36.82,48258.0
2023-11-06 12:50:00,36.81,36.81,36.7,36.76,90451.0,36.81,36.81,36.7,36.76,90451.0
2023-11-06 13:00:00,36.76,36.76,36.51,36.51,159668.0,36.76,36.76,36.51,36.51,159668.0
2023-11-06 13:10:00,36.52,36.52,36.27,36.29,226093.0,36.52,36.52,36.27,36.29,226093.0
2023-11-06 13:20:00,36.29,36.48,36.25,36.44,154625.0,36.29,36.48,36.25,36.44,154625.0
2023-11-06 13:30:00,36.44,36.58,36.43,36.53,96891.0,36.44,36.58,36.43,36.53,96891.0
2023-11-06 13:40:00,36.52,36.55,36.46,36.48,107750.0,36.52,36.55,36.46,36.48,107750.0
2023-11-06 13:50:00,36.47,36.48,36.34,36.41,96856.0,36.47,36.48,36.34,36.41,96856.0
2023-11-06 14:00:00,36.41,36.47,36.38,36.4,99144.0,36.41,36.47,36.38,36.4,99144.0
2023-11-06 14:10:00,36.39,36.43,36.31,36.37,94066.0,36.39,36.43,36.31,36.37,94066.0
2023-11-06 14:20:00,36.38,36.39,36.31,36.37,100277.0,36.38,36.39,36.31,36.37,100277.0
2023-11-06 14:30:00,36.38,36.45,36.33,36.38,97200.0,36.38,36.45,36.33,36.38,97200.0
2023-11-06 14:40:00,36.38,36.54,36.38,36.49,118531.0,36.38,36.54,36.38,36.49,118531.0
2023-11-06 14:50:00,36.49,36.6,36.45,36.59,81088.0,36.49,36.6,36.45,36.59,81088.0
2023-11-06 15:00:00,36.59,36.6,36.54,36.55,89815.0,36.59,36.6,36.54,36.55,89815.0
2023-11-06 15:10:00,36.56,36.63,36.55,36.61,87286.0,36.56,36.63,36.55,36.61,87286.0
2023-11-06 15:20:00,36.61,36.61,36.54,36.56,113958.0,36.61,36.61,36.54,36.56,113958.0
2023-11-06 15:30:00,36.55,36.65,36.54,36.63,158250.0,36.55,36.65,36.54,36.63,158250.0
2023-11-06 15:40:00,36.63,36.67,36.58,36.62,224660.0,36.63,36.67,36.58,36.62,224660.0
2023-11-06 15:50:00,36.61,36.77,36.61,36.76,462771.0,36.61,36.77,36.61,36.76,462771.0
2023-11-07 09:30:00,37.05,37.06,36.35,36.35,432218.0,37.05,37.06,36.35,36.35,432218.0
2023-11-07 09:40:00,36.35,36.48,36.23,36.33,373974.0,36.35,36.48,36.23,36.33,373974.0
2023-11-07 09:50:00,36.34,36.72,36.33,36.63,217342.0,36.34,36.72,36.33,36.63,217342.0
2023-11-07 10:00:00,36.62,36.77,36.56,36.62,181310.0,36.62,36.77,36.56,36.62,181310.0
2023-11-07 10:10:00,36.62,36.91,36.56,36.91,143920.0,36.62,36.91,36.56,36.91,143920.0
2023-11-07 10:20:00,36.91,37.01,36.88,36.97,143799.0,36.91,37.01,36.88,36.97,143799.0
2023-11-07 10:30:00,36.96,36.98,36.84,36.94,112624.0,36.96,36.98,36.84,36.94,112624.0
2023-11-07 10:40:00,36.93,36.99,36.85,36.91,111179.0,36.93,36.99,36.85,36.91,111179.0
2023-11-07 10:50:00,36.92,36.95,36.75,36.79,143008.0,36.92,36.95,36.75,36.79,143008.0
2023-11-07 11:00:00,36.78,36.86,36.73,36.74,75678.0,36.78,36.86,36.73,36.74,75678.0
2023-11-07 11:10:00,36.74,36.76,36.68,36.69,69349.0,36.74,36.76,36.68,36.69,69349.0
2023-11-07 11:20:00,36.7,36.76,36.62,36.76,103337.0,36.7,36.76,36.62,36.76,103337.0
2023-11-07 11:30:00,36.76,36.8,36.72,36.74,77215.0,36.76,36.8,36.72,36.74,77215.0
2023-11-07 11:40:00,36.74,36.75,36.65,36.7,89245.0,36.74,36.75,36.65,36.7,89245.0
2023-11-07 11:50:00,36.7,36.75,36.68,36.72,44169.0,36.7,36.75,36.68,36.72,44169.0
2023-11-07 12:00:00,36.72,36.73,36.65,36.73,46283.0,36.72,36.73,36.65,36.73,46283.0
2023-11-07 12:10:00,36.73,36.78,36.66,36.75,44650.0,36.73,36.78,36.66,36.75,44650.0
2023-11-07 12:20:00,36.75,36.8,36.72,36.74,62182.0,36.75,36.8,36.72,36.74,62182.0
2023-11-07 12:30:00,36.73,36.75,36.65,36.7,83907.0,36.73,36.75,36.65,36.7,83907.0
2023-11-07 12:40:00,36.69,36.69,36.61,36.65,65283.0,36.69,36.69,36.61,36.65,65283.0
2023-11-07 12:50:00,36.65,36.69,36.61,36.69,34422.0,36.65,36.69,36.61,36.69,34422.0
2023-11-07 13:00:00,36.7,36.79,36.66,36.77,81050.0,36.7,36.79,36.66,36.77,81050.0
2023-11-07 13:10:00,36.77,36.77,36.7,36.75,40140.0,36.77,36.77,36.7,36.75,40140.0
2023-11-07 13:20:00,36.75,36.75,36.66,36.68,86982.0,36.75,36.75,36.66,36.68,86982.0
2023-11-07 13:30:00,36.67,36.7,36.65,36.68,55609.0,36.67,36.7,36.65,36.68,55609.0
2023-11-07 13:40:00,36.68,36.74,36.62,36.71,82477.0,36.68,36.74,36.62,36.71,82477.0
2023-11-07 13:50:00,36.71,36.74,36.66,36.72,67125.0,36.71,36.74,36.66,36.72,67125.0
2023-11-07 14:00:00,36.71,36.72,36.62,36.63,66229.0,36.71,36.72,36.62,36.63,66229.0
2023-11-07 14:10:00,36.64,36.7,36.63,36.66,91652.0,36.64,36.7,36.63,36.66,91652.0
2023-11-07 14:20:00,36.66,36.69,36.65,36.68,43006.0,36.66,36.69,36.65,36.68,43006.0
2023-11-07 14:30:00,36.68,36.71,36.67,36.67,66784.0,36.68,36.71,36.67,36.67,66784.0
2023-11-07 14:40:00,36.67,36.75,36.63,36.73,88918.0,36.67,36.75,36.63,36.73,88918.0
2023-11-07 14:50:00,36.73,36.76,36.7,36.75,111739.0,36.73,36.76,36.7,36.75,111739.0
2023-11-07 15:00:00,36.74,36.9,36.74,36.9,126622.0,36.74,36.9,36.74,36.9,126622.0
2023-11-07 15:10:00,36.9,36.97,36.81,36.84,225096.0,36.9,36.97,36.81,36.84,225096.0
2023-11-07 15:20:00,36.84,36.96,36.77,36.95,119903.0,36.84,36.96,36.77,36.95,119903.0
2023-11-07 15:30:00,36.95,37.03,36.92,37.0,186056.0,36.95,37.03,36.92,37.0,186056.0
2023-11-07 15:40:00,37.0,37.13,36.96,37.09,266286.0,37.0,37.13,36.96,37.09,266286.0
2023-11-07 15:50:00,37.09,37.1,36.97,37.04,514984.0,37.09,37.1,36.97,37.04,514984.0
2023-11-08 09:30:00,37.39,37.86,37.34,37.82,511321.0,37.39,37.86,37.34,37.82,511321.0
2023-11-08 09:40:00,37.83,38.23,37.78,38.09,467755.0,37.83,38.23,37.78,38.09,467755.0
2023-11-08 09:50:00,38.09,38.5,38.06,38.45,492551.0,38.09,38.5,38.06,38.45,492551.0
2023-11-08 10:00:00,38.46,38.5,38.25,38.48,396763.0,38.46,38.5,38.25,38.48,396763.0
2023-11-08 10:10:00,38.49,38.5,38.12,38.17,247266.0,38.49,38.5,38.12,38.17,247266.0
2023-11-08 10:20:00,38.18,38.3,38.11,38.16,132325.0,38.18,38.3,38.11,38.16,132325.0
2023-11-08 10:30:00,38.15,38.28,38.08,38.21,215461.0,38.15,38.28,38.08,38.21,215461.0
2023-11-08 10:40:00,38.21,38.4,38.16,38.26,182684.0,38.21,38.4,38.16,38.26,182684.0
2023-11-08 10:50:00,38.26,38.29,38.18,38.21,130972.0,38.26,38.29,38.18,38.21,130972.0
2023-11-08 11:00:00,38.21,38.29,38.1,38.12,138005.0,38.21,38.29,38.1,38.12,138005.0
2023-11-08 11:10:00,38.12,38.16,38.02,38.03,195274.0,38.12,38.16,38.02,38.03,195274.0
2023-11-08 11:20:00,38.03,38.13,37.97,38.04,193643.0,38.03,38.13,37.97,38.04,193643.0
2023-11-08 11:30:00,38.03,38.03,37.92,37.93,130887.0,38.03,38.03,37.92,37.93,130887.0
2023-11-08 11:40:00,37.94,38.04,37.91,37.95,96201.0,37.94,38.04,37.91,37.95,96201.0
2023-11-08 11:50:00,37.95,37.97,37.83,37.83,151511.0,37.95,37.97,37.83,37.83,151511.0
2023-11-08 12:00:00,37.84,37.92,37.79,37.9,134164.0,37.84,37.92,37.79,37.9,134164.0
2023-11-08 12:10:00,37.9,37.92,37.84,37.87,81477.0,37.9,37.92,37.84,37.87,81477.0
2023-11-08 12:20:00,37.86,37.92,37.79,37.91,168055.0,37.86,37.92,37.79,37.91,168055.0
2023-11-08 12:30:00,37.91,37.91,37.83,37.9,78810.0,37.91,37.91,37.83,37.9,78810.0
2023-11-08 12:40:00,37.89,37.99,37.88,37.92,90197.0,37.89,37.99,37.88,37.92,90197.0
2023-11-08 12:50:00,37.92,38.0,37.89,37.97,71860.0,37.92,38.0,37.89,37.97,71860.0
2023-11-08 13:00:00,37.97,38.11,37.95,38.09,144930.0,37.97,38.11,37.95,38.09,144930.0
2023-11-08 13:10:00,38.09,38.12,38.05,38.05,100667.0,38.09,38.12,38.05,38.05,100667.0
2023-11-08 13:20:00,38.06,38.12,38.0,38.1,96400.0,38.06,38.12,38.0,38.1,96400.0
2023-11-08 13:30:00,38.11,38.19,38.06,38.16,104710.0,38.11,38.19,38.06,38.16,104710.0
2023-11-08 13:40:00,38.16,38.24,38.16,38.2,93823.0,38.16,38.24,38.16,38.2,93823.0
2023-11-08 13:50:00,38.21,38.24,38.16,38.21,110096.0,38.21,38.24,38.16,38.21,110096.0
2023-11-08 14:00:00,38.21,38.24,38.12,38.13,101288.0,38.21,38.24,38.12,38.13,101288.0
2023-11-08 14:10:00,38.13,38.15,38.06,38.14,80899.0,38.13,38.15,38.06,38.14,80899.0
2023-11-08 14:20:00,38.13,38.14,38.04,38.11,160244.0,38.13,38.14,38.04,38.11,160244.0
2023-11-08 14:30:00,38.11,38.19,38.07,38.12,97233.0,38.11,38.19,38.07,38.12,97233.0
2023-11-08 14:40:00,38.11,38.12,38.05,38.05,104345.0,38.11,38.12,38.05,38.05,104345.0
2023-11-08 14:50:00,38.06,38.1,38.05,38.08,95843.0,38.06,38.1,38.05,38.08,95843.0
2023-11-08 15:00:00,38.08,38.12,38.05,38.11,144489.0,38.08,38.12,38.05,38.11,144489.0
2023-11-08 15:10:00,38.11,38.19,38.08,38.11,239057.0,38.11,38.19,38.08,38.11,239057.0
2023-11-08 15:20:00,38.1,38.26,38.09,38.19,205332.0,38.1,38.26,38.09,38.19,205332.0
2023-11-08 15:30:00,38.19,38.2,38.1,38.14,274205.0,38.19,38.2,38.1,38.14,274205.0
2023-11-08 15:40:00,38.14,38.15,38.05,38.05,315869.0,38.14,38.15,38.05,38.05,315869.0
2023-11-08 15:50:00,38.05,38.08,38.0,38.05,905939.0,38.05,38.08,38.0,38.05,905939.0
2023-11-09 09:30:00,38.7,38.84,38.44,38.5,586684.0,38.7,38.84,38.44,38.5,586684.0
2023-11-09 09:40:00,38.5,38.64,38.43,38.61,361318.0,38.5,38.64,38.43,38.61,361318.0
2023-11-09 09:50:00,38.61,38.87,38.55,38.85,221359.0,38.61,38.87,38.55,38.85,221359.0
2023-11-09 10:00:00,38.86,38.88,38.62,38.81,175925.0,38.86,38.88,38.62,38.81,175925.0
2023-11-09 10:10:00,38.82,38.87,38.62,38.69,151419.0,38.82,38.87,38.62,38.69,151419.0
2023-11-09 10:20:00,38.69,38.79,38.54,38.6,125512.0,38.69,38.79,38.54,38.6,125512.0
2023-11-09 10:30:00,38.6,38.61,38.36,38.37,262765.0,38.6,38.61,38.36,38.37,262765.0
2023-11-09 10:40:00,38.37,38.4,38.26,38.28,158896.0,38.37,38.4,38.26,38.28,158896.0
2023-11-09 10:50:00,38.28,38.43,38.27,38.32,70549.0,38.28,38.43,38.27,38.32,70549.0
2023-11-09 11:00:00,38.32,38.37,38.26,38.37,64168.0,38.32,38.37,38.26,38.37,64168.0
2023-11-09 11:10:00,38.37,38.38,38.25,38.27,104277.0,38.37,38.38,38.25,38.27,104277.0
2023-11-09 11:20:00,38.28,38.29,38.24,38.29,100261.0,38.28,38.29,38.24,38.29,100261.0
2023-11-09 11:30:00,38.28,38.34,38.24,38.26,145753.0,38.28,38.34,38.24,38.26,145753.0
2023-11-09 11:40:00,38.26,38.36,38.25,38.34,53187.0,38.26,38.36,38.25,38.34,53187.0
2023-11-09 11:50:00,38.34,38.37,38.25,38.31,42931.0,38.34,38.37,38.25,38.31,42931.0
2023-11-09 12:00:00,38.3,38.32,38.21,38.23,97253.0,38.3,38.32,38.21,38.23,97253.0
2023-11-09 12:10:00,38.23,38.24,38.16,38.23,62414.0,38.23,38.24,38.16,38.23,62414.0
2023-11-09 12:20:00,38.22,38.32,38.21,38.27,105257.0,38.22,38.32,38.21,38.27,105257.0
2023-11-09 12:30:00,38.27,38.34,38.24,38.31,99724.0,38.27,38.34,38.24,38.31,99724.0
2023-11-09 12:40:00,38.31,38.35,38.29,38.33,102858.0,38.31,38.35,38.29,38.33,102858.0
2023-11-09 12:50:00,38.33,38.37,38.31,38.32,44856.0,38.33,38.37,38.31,38.32,44856.0
2023-11-09 13:00:00,38.31,38.32,37.56,37.61,326290.0,38.31,38.32,37.56,37.61,326290.0
2023-11-09 13:10:00,37.61,37.74,37.46,37.66,334491.0,37.61,37.74,37.46,37.66,334491.0
2023-11-09 13:20:00,37.68,37.82,37.6,37.66,149213.0,37.68,37.82,37.6,37.66,149213.0
2023-11-09 13:30:00,37.66,37.67,37.5,37.52,62994.0,37.66,37.67,37.5,37.52,62994.0
2023-11-09 13:40:00,37.52,37.54,37.43,37.48,140036.0,37.52,37.54,37.43,37.48,140036.0
2023-11-09 13:50:00,37.48,37.49,37.32,37.37,91097.0,37.48,37.49,37.32,37.37,91097.0
2023-11-09 14:00:00,37.37,37.4,37.14,37.26,153224.0,37.37,37.4,37.14,37.26,153224.0
2023-11-09 14:10:00,37.25,37.27,37.08,37.11,202056.0,37.25,37.27,37.08,37.11,202056.0
2023-11-09 14:20:00,37.12,37.28,37.09,37.24,105994.0,37.12,37.28,37.09,37.24,105994.0
2023-11-09 14:30:00,37.23,37.34,37.13,37.18,106853.0,37.23,37.34,37.13,37.18,106853.0
2023-11-09 14:40:00,37.18,37.22,37.06,37.21,73556.0,37.18,37.22,37.06,37.21,73556.0
2023-11-09 14:50:00,37.2,37.23,37.12,37.22,98984.0,37.2,37.23,37.12,37.22,98984.0
2023-11-09 15:00:00,37.22,37.3,37.14,37.28,89031.0,37.22,37.3,37.14,37.28,89031.0
2023-11-09 15:10:00,37.28,37.31,37.21,37.23,115958.0,37.28,37.31,37.21,37.23,115958.0
2023-11-09 15:20:00,37.23,37.23,37.13,37.16,92099.0,37.23,37.23,37.13,37.16,92099.0
2023-11-09 15:30:00,37.16,37.23,37.14,37.2,143592.0,37.16,37.23,37.14,37.2,143592.0
2023-11-09 15:40:00,37.2,37.25,37.15,37.2,179751.0,37.2,37.25,37.15,37.2,179751.0
2023-11-09 15:50:00,37.21,37.33,37.2,37.33,409861.0,37.21,37.33,37.2,37.33,409861.0
2023-11-10 09:30:00,37.25,37.57,37.23,37.55,243830.0,37.25,37.57,37.23,37.55,243830.0
2023-11-10 09:40:00,37.57,37.73,37.44,37.56,180697.0,37.57,37.73,37.44,37.56,180697.0
2023-11-10 09:50:00,37.58,37.6,37.51,37.57,162565.0,37.58,37.6,37.51,37.57,162565.0
2023-11-10 10:00:00,37.55,37.6,37.33,37.36,159336.0,37.55,37.6,37.33,37.36,159336.0
2023-11-10 10:10:00,37.36,37.49,37.32,37.48,132905.0,37.36,37.49,37.32,37.48,132905.0
2023-11-10 10:20:00,37.48,37.63,37.41,37.45,110549.0,37.48,37.63,37.41,37.45,110549.0
2023-11-10 10:30:00,37.45,37.45,37.29,37.31,110511.0,37.45,37.45,37.29,37.31,110511.0
2023-11-10 10:40:00,37.31,37.39,37.25,37.34,131196.0,37.31,37.39,37.25,37.34,131196.0
2023-11-10 10:50:00,37.34,37.43,37.3,37.37,64900.0,37.34,37.43,37.3,37.37,64900.0
2023-11-10 11:00:00,37.36,37.49,37.33,37.41,98481.0,37.36,37.49,37.33,37.41,98481.0
2023-11-10 11:10:00,37.43,37.47,37.4,37.45,54948.0,37.43,37.47,37.4,37.45,54948.0
2023-11-10 11:20:00,37.46,37.46,37.32,37.36,109031.0,37.46,37.46,37.32,37.36,109031.0
2023-11-10 11:30:00,37.35,37.38,37.22,37.28,109777.0,37.35,37.38,37.22,37.28,109777.0
2023-11-10 11:40:00,37.28,37.47,37.28,37.4,92007.0,37.28,37.47,37.28,37.4,92007.0
2023-11-10 11:50:00,37.38,37.47,37.37,37.39,75375.0,37.38,37.47,37.37,37.39,75375.0
2023-11-10 12:00:00,37.4,37.47,37.33,37.42,79339.0,37.4,37.47,37.33,37.42,79339.0
2023-11-10 12:10:00,37.43,37.46,37.38,37.42,57850.0,37.43,37.46,37.38,37.42,57850.0
2023-11-10 12:20:00,37.41,37.47,37.37,37.45,116432.0,37.41,37.47,37.37,37.45,116432.0
2023-11-10 12:30:00,37.45,37.51,37.39,37.5,109421.0,37.45,37.51,37.39,37.5,109421.0
2023-11-10 12:40:00,37.5,37.58,37.46,37.57,124716.0,37.5,37.58,37.46,37.57,124716.0
2023-11-10 12:50:00,37.58,37.7,37.58,37.62,95704.0,37.58,37.7,37.58,37.62,95704.0
2023-11-10 13:00:00,37.61,37.66,37.59,37.65,54146.0,37.61,37.66,37.59,37.65,54146.0
2023-11-10 13:10:00,37.66,37.7,37.6,37.68,73946.0,37.66,37.7,37.6,37.68,73946.0
2023-11-10 13:20:00,37.68,37.76,37.68,37.71,111020.0,37.68,37.76,37.68,37.71,111020.0
2023-11-10 13:30:00,37.7,37.75,37.66,37.68,98838.0,37.7,37.75,37.66,37.68,98838.0
2023-11-10 13:40:00,37.68,37.76,37.64,37.66,60091.0,37.68,37.76,37.64,37.66,60091.0
2023-11-10 13:50:00,37.66,37.68,37.64,37.67,55287.0,37.66,37.68,37.64,37.67,55287.0
2023-11-10 14:00:00,37.67,37.71,37.6,37.63,53616.0,37.67,37.71,37.6,37.63,53616.0
2023-11-10 14:10:00,37.64,37.75,37.63,37.72,76183.0,37.64,37.75,37.63,37.72,76183.0
2023-11-10 14:20:00,37.73,37.81,37.72,37.8,73958.0,37.73,37.81,37.72,37.8,73958.0
2023-11-10 14:30:00,37.8,37.84,37.76,37.82,56822.0,37.8,37.84,37.76,37.82,56822.0
2023-11-10 14:40:00,37.82,37.89,37.8,37.88,65007.0,37.82,37.89,37.8,37.88,65007.0
2023-11-10 14:50:00,37.88,38.0,37.88,37.99,143592.0,37.88,38.0,37.88,37.99,143592.0
2023-11-10 15:00:00,37.98,38.04,37.94,38.0,141560.0,37.98,38.04,37.94,38.0,141560.0
2023-11-10 15:10:00,38.0,38.08,37.93,38.06,230193.0,38.0,38.08,37.93,38.06,230193.0
2023-11-10 15:20:00,38.06,38.07,37.96,38.04,142664.0,38.06,38.07,37.96,38.04,142664.0
2023-11-10 15:30:00,38.05,38.05,37.98,38.0,117394.0,38.05,38.05,37.98,38.0,117394.0
2023-11-10 15:40:00,38.0,38.14,38.0,38.09,276384.0,38.0,38.14,38.0,38.09,276384.0
2023-11-10 15:50:00,38.09,38.15,37.94,37.99,600663.0,38.09,38.15,37.94,37.99,600663.0
2023-11-13 09:30:00,37.78,37.86,37.5,37.63,353233.0,37.78,37.86,37.5,37.63,353233.0
2023-11-13 09:40:00,37.65,37.76,37.54,37.76,187821.0,37.65,37.76,37.54,37.76,187821.0
2023-11-13 09:50:00,37.77,37.95,37.72,37.87,222907.0,37.77,37.95,37.72,37.87,222907.0
2023-11-13 10:00:00,37.87,38.3,37.78,38.27,314425.0,37.87,38.3,37.78,38.27,314425.0
2023-11-13 10:10:00,38.26,38.3,38.03,38.07,209286.0,38.26,38.3,38.03,38.07,209286.0
2023-11-13 10:20:00,38.07,38.07,37.9,37.98,65640.0,38.07,38.07,37.9,37.98,65640.0
2023-11-13 10:30:00,37.98,38.04,37.88,37.94,73560.0,37.98,38.04,37.88,37.94,73560.0
2023-11-13 10:40:00,37.93,37.98,37.83,37.93,71729.0,37.93,37.98,37.83,37.93,71729.0
2023-11-13 10:50:00,37.93,38.07,37.92,38.01,127061.0,37.93,38.07,37.92,38.01,127061.0
2023-11-13 11:00:00,38.0,38.01,37.93,37.99,86218.0,38.0,38.01,37.93,37.99,86218.0
2023-11-13 11:10:00,37.99,38.05,37.94,38.01,71182.0,37.99,38.05,37.94,38.01,71182.0
2023-11-13 11:20:00,38.01,38.06,37.96,38.06,41490.0,38.01,38.06,37.96,38.06,41490.0
2023-11-13 11:30:00,38.05,38.07,37.97,38.03,70007.0,38.05,38.07,37.97,38.03,70007.0
2023-11-13 11:40:00,38.02,38.15,38.0,38.14,148939.0,38.02,38.15,38.0,38.14,148939.0
2023-11-13 11:50:00,38.16,38.26,38.14,38.15,94197.0,38.16,38.26,38.14,38.15,94197.0
2023-11-13 12:00:00,38.16,38.21,38.09,38.17,42426.0,38.16,38.21,38.09,38.17,42426.0
2023-11-13 12:10:00,38.17,38.26,38.15,38.23,109848.0,38.17,38.26,38.15,38.23,109848.0
2023-11-13 12:20:00,38.23,38.31,38.21,38.25,150491.0,38.23,38.31,38.21,38.25,150491.0
2023-11-13 12:30:00,38.25,38.25,38.09,38.14,64945.0,38.25,38.25,38.09,38.14,64945.0
2023-11-13 12:40:00,38.13,38.15,38.06,38.11,96932.0,38.13,38.15,38.06,38.11,96932.0
2023-11-13 12:50:00,38.1,38.15,38.04,38.15,54192.0,38.1,38.15,38.04,38.15,54192.0
2023-11-13 13:00:00,38.15,38.16,38.08,38.12,63683.0,38.15,38.16,38.08,38.12,63683.0
2023-11-13 13:10:00,38.12,38.23,38.11,38.2,48563.0,38.12,38.23,38.11,38.2,48563.0
2023-11-13 13:20:00,38.2,38.2,38.1,38.13,67760.0,38.2,38.2,38.1,38.13,67760.0
2023-11-13 13:30:00,38.13,38.18,38.08,38.15,53303.0,38.13,38.18,38.08,38.15,53303.0
2023-11-13 13:40:00,38.14,38.22,38.11,38.2,66058.0,38.14,38.22,38.11,38.2,66058.0
2023-11-13 13:50:00,38.2,38.21,38.09,38.11,39528.0,38.2,38.21,38.09,38.11,39528.0
2023-11-13 14:00:00,38.11,38.14,38.08,38.12,40763.0,38.11,38.14,38.08,38.12,40763.0
2023-11-13 14:10:00,38.1,38.13,38.02,38.12,71304.0,38.1,38.13,38.02,38.12,71304.0
2023-11-13 14:20:00,38.12,38.16,38.07,38.12,55458.0,38.12,38.16,38.07,38.12,55458.0
2023-11-13 14:30:00,38.13,38.14,38.07,38.09,53056.0,38.13,38.14,38.07,38.09,53056.0
2023-11-13 14:40:00,38.09,38.13,38.06,38.08,76574.0,38.09,38.13,38.06,38.08,76574.0
2023-11-13 14:50:00,38.08,38.08,38.0,38.02,103941.0,38.08,38.08,38.0,38.02,103941.0
2023-11-13 15:00:00,38.02,38.09,38.01,38.02,106105.0,38.02,38.09,38.01,38.02,106105.0
2023-11-13 15:10:00,38.02,38.1,38.01,38.08,94936.0,38.02,38.1,38.01,38.08,94936.0
2023-11-13 15:20:00,38.07,38.1,38.03,38.07,100588.0,38.07,38.1,38.03,38.07,100588.0
2023-11-13 15:30:00,38.07,38.14,38.03,38.11,140929.0,38.07,38.14,38.03,38.11,140929.0
2023-11-13 15:40:00,38.12,38.12,38.05,38.08,142592.0,38.12,38.12,38.05,38.08,142592.0
2023-11-13 15:50:00,38.08,38.15,37.98,38.11,662088.0,38.08,38.15,37.98,38.11,662088.0
2023-11-14 09:30:00,39.2,39.52,38.86,38.98,652819.0,39.2,39.52,38.86,38.98,652819.0
2023-11-14 09:40:00,39.0,39.26,38.98,39.08,195393.0,39.0,39.26,38.98,39.08,195393.0
2023-11-14 09:50:00,39.06,39.44,39.03,39.41,253202.0,39.06,39.44,39.03,39.41,253202.0
2023-11-14 10:00:00,39.41,39.48,39.3,39.44,239705.0,39.41,39.48,39.3,39.44,239705.0
2023-11-14 10:10:00,39.44,39.5,39.19,39.26,236022.0,39.44,39.5,39.19,39.26,236022.0
2023-11-14 10:20:00,39.26,39.47,39.25,39.29,159978.0,39.26,39.47,39.25,39.29,159978.0
2023-11-14 10:30:00,39.29,39.43,39.2,39.42,109466.0,39.29,39.43,39.2,39.42,109466.0
2023-11-14 10:40:00,39.43,39.53,39.34,39.52,132455.0,39.43,39.53,39.34,39.52,132455.0
2023-11-14 10:50:00,39.53,39.55,39.26,39.33,100554.0,39.53,39.55,39.26,39.33,100554.0
2023-11-14 11:00:00,39.33,39.39,39.3,39.38,67741.0,39.33,39.39,39.3,39.38,67741.0
2023-11-14 11:10:00,39.38,39.51,39.36,39.45,68539.0,39.38,39.51,39.36,39.45,68539.0
2023-11-14 11:20:00,39.46,39.58,39.45,39.52,120903.0,39.46,39.58,39.45,39.52,120903.0
2023-11-14 11:30:00,39.5,39.6,39.47,39.48,83159.0,39.5,39.6,39.47,39.48,83159.0
2023-11-14 11:40:00,39.48,39.56,39.33,39.37,160195.0,39.48,39.56,39.33,39.37,160195.0
2023-11-14 11:50:00,39.37,39.45,39.25,39.27,192663.0,39.37,39.45,39.25,39.27,192663.0
2023-11-14 12:00:00,39.27,39.28,39.13,39.14,161174.0,39.27,39.28,39.13,39.14,161174.0
2023-11-14 12:10:00,39.15,39.16,39.01,39.01,92221.0,39.15,39.16,39.01,39.01,92221.0
2023-11-14 12:20:00,39.02,39.06,38.95,39.02,146948.0,39.02,39.06,38.95,39.02,146948.0
2023-11-14 12:30:00,39.03,39.15,39.01,39.14,52139.0,39.03,39.15,39.01,39.14,52139.0
2023-11-14 12:40:00,39.14,39.28,39.12,39.26,88081.0,39.14,39.28,39.12,39.26,88081.0
2023-11-14 12:50:00,39.26,39.28,39.22,39.25,46382.0,39.26,39.28,39.22,39.25,46382.0
2023-11-14 13:00:00,39.25,39.34,39.24,39.3,62269.0,39.25,39.34,39.24,39.3,62269.0
2023-11-14 13:10:00,39.3,39.3,39.24,39.3,48204.0,39.3,39.3,39.24,39.3,48204.0
2023-11-14 13:20:00,39.3,39.35,39.26,39.35,97749.0,39.3,39.35,39.26,39.35,97749.0
2023-11-14 13:30:00,39.35,39.5,39.35,39.47,93550.0,39.35,39.5,39.35,39.47,93550.0
2023-11-14 13:40:00,39.47,39.48,39.32,39.41,72571.0,39.47,39.48,39.32,39.41,72571.0
2023-11-14 13:50:00,39.4,39.47,39.38,39.43,63229.0,39.4,39.47,39.38,39.43,63229.0
2023-11-14 14:00:00,39.41,39.48,39.36,39.43,80260.0,39.41,39.48,39.36,39.43,80260.0
2023-11-14 14:10:00,39.42,39.49,39.38,39.45,76122.0,39.42,39.49,39.38,39.45,76122.0
2023-11-14 14:20:00,39.45,39.46,39.38,39.41,34390.0,39.45,39.46,39.38,39.41,34390.0
2023-11-14 14:30:00,39.4,39.45,39.36,39.39,56453.0,39.4,39.45,39.36,39.39,56453.0
2023-11-14 14:40:00,39.4,39.41,39.34,39.4,52030.0,39.4,39.41,39.34,39.4,52030.0
2023-11-14 14:50:00,39.4,39.42,39.36,39.4,56838.0,39.4,39.42,39.36,39.4,56838.0
2023-11-14 15:00:00,39.41,39.49,39.38,39.39,96132.0,39.41,39.49,39.38,39.39,96132.0
2023-11-14 15:10:00,39.39,39.42,39.36,39.4,86459.0,39.39,39.42,39.36,39.4,86459.0
2023-11-14 15:20:00,39.39,39.45,39.38,39.41,124348.0,39.39,39.45,39.38,39.41,124348.0
2023-11-14 15:30:00,39.41,39.49,39.39,39.41,121311.0,39.41,39.49,39.39,39.41,121311.0
2023-11-14 15:40:00,39.41,39.46,39.36,39.38,203543.0,39.41,39.46,39.36,39.38,203543.0
2023-11-14 15:50:00,39.38,39.41,39.29,39.37,471621.0,39.38,39.41,39.29,39.37,471621.0
2023-11-15 09:30:00,39.71,40.04,39.66,40.01,377556.0,39.71,40.04,39.66,40.01,377556.0
2023-11-15 09:40:00,40.02,40.15,39.88,40.11,285563.0,40.02,40.15,39.88,40.11,285563.0
2023-11-15 09:50:00,40.1,40.37,40.08,40.37,327209.0,40.1,40.37,40.08,40.37,327209.0
2023-11-15 10:00:00,40.37,40.63,40.35,40.63,394411.0,40.37,40.63,40.35,40.63,394411.0
2023-11-15 10:10:00,40.62,40.79,40.57,40.71,247064.0,40.62,40.79,40.57,40.71,247064.0
2023-11-15 10:20:00,40.72,40.95,40.7,40.91,381548.0,40.72,40.95,40.7,40.91,381548.0
2023-11-15 10:30:00,40.91,41.05,40.7,40.75,332222.0,40.91,41.05,40.7,40.75,332222.0
2023-11-15 10:40:00,40.75,40.78,40.62,40.71,204567.0,40.75,40.78,40.62,40.71,204567.0
2023-11-15 10:50:00,40.71,40.87,40.7,40.72,151529.0,40.71,40.87,40.7,40.72,151529.0
2023-11-15 11:00:00,40.73,40.85,40.63,40.72,126385.0,40.73,40.85,40.63,40.72,126385.0
2023-11-15 11:10:00,40.74,40.76,40.53,40.56,141422.0,40.74,40.76,40.53,40.56,141422.0
2023-11-15 11:20:00,40.55,40.59,40.48,40.56,125041.0,40.55,40.59,40.48,40.56,125041.0
2023-11-15 11:30:00,40.56,40.59,40.29,40.34,156576.0,40.56,40.59,40.29,40.34,156576.0
2023-11-15 11:40:00,40.33,40.33,40.18,40.25,194412.0,40.33,40.33,40.18,40.25,194412.0
2023-11-15 11:50:00,40.25,40.26,40.08,40.09,144905.0,40.25,40.26,40.08,40.09,144905.0
2023-11-15 12:00:00,40.08,40.2,40.07,40.13,182724.0,40.08,40.2,40.07,40.13,182724.0
2023-11-15 12:10:00,40.12,40.23,40.11,40.23,138089.0,40.12,40.23,40.11,40.23,138089.0
2023-11-15 12:20:00,40.22,40.33,40.2,40.28,144277.0,40.22,40.33,40.2,40.28,144277.0
2023-11-15 12:30:00,40.27,40.3,40.13,40.18,193732.0,40.27,40.3,40.13,40.18,193732.0
2023-11-15 12:40:00,40.18,40.18,39.93,39.95,276520.0,40.18,40.18,39.93,39.95,276520.0
2023-11-15 12:50:00,39.95,39.95,39.84,39.9,198134.0,39.95,39.95,39.84,39.9,198134.0
2023-11-15 13:00:00,39.89,39.97,39.77,39.8,170702.0,39.89,39.97,39.77,39.8,170702.0
2023-11-15 13:10:00,39.78,39.86,39.63,39.65,271219.0,39.78,39.86,39.63,39.65,271219.0
2023-11-15 13:20:00,39.66,39.77,39.62,39.76,114430.0,39.66,39.77,39.62,39.76,114430.0
2023-11-15 13:30:00,39.76,39.9,39.75,39.87,159204.0,39.76,39.9,39.75,39.87,159204.0
2023-11-15 13:40:00,39.88,39.99,39.86,39.97,155810.0,39.88,39.99,39.86,39.97,155810.0
2023-11-15 13:50:00,39.97,40.0,39.89,39.94,94511.0,39.97,40.0,39.89,39.94,94511.0
2023-11-15 14:00:00,39.95,40.0,39.93,39.95,84753.0,39.95,40.0,39.93,39.95,84753.0
2023-11-15 14:10:00,39.94,39.98,39.81,39.82,128042.0,39.94,39.98,39.81,39.82,128042.0
2023-11-15 14:20:00,39.81,39.94,39.74,39.92,113497.0,39.81,39.94,39.74,39.92,113497.0
2023-11-15 14:30:00,39.92,39.92,39.8,39.89,161451.0,39.92,39.92,39.8,39.89,161451.0
2023-11-15 14:40:00,39.89,39.99,39.88,39.98,91678.0,39.89,39.99,39.88,39.98,91678.0
2023-11-15 14:50:00,39.98,40.06,39.98,40.0,84405.0,39.98,40.06,39.98,40.0,84405.0
2023-11-15 15:00:00,40.0,40.18,39.94,40.14,251624.0,40.0,40.18,39.94,40.14,251624.0
2023-11-15 15:10:00,40.14,40.23,40.07,40.1,156471.0,40.14,40.23,40.07,40.1,156471.0
2023-11-15 15:20:00,40.09,40.15,40.04,40.11,214385.0,40.09,40.15,40.04,40.11,214385.0
2023-11-15 15:30:00,40.12,40.2,40.1,40.15,132106.0,40.12,40.2,40.1,40.15,132106.0
2023-11-15 15:40:00,40.15,40.17,40.01,40.01,180401.0,40.15,40.17,40.01,40.01,180401.0
2023-11-15 15:50:00,40.0,40.06,39.92,39.94,647620.0,40.0,40.06,39.92,39.94,647620.0
2023-11-16 09:30:00,39.85,40.18,39.8,40.1,265668.0,39.85,40.18,39.8,40.1,265668.0
2023-11-16 09:40:00,40.1,40.32,40.0,40.25,175352.0,40.1,40.32,40.0,40.25,175352.0
2023-11-16 09:50:00,40.24,40.31,39.88,39.95,171333.0,40.24,40.31,39.88,39.95,171333.0
2023-11-16 10:00:00,39.95,40.05,39.88,39.99,109654.0,39.95,40.05,39.88,39.99,109654.0
2023-11-16 10:10:00,40.0,40.01,39.79,39.82,171857.0,40.0,40.01,39.79,39.82,171857.0
2023-11-16 10:20:00,39.83,39.85,39.75,39.8,268726.0,39.83,39.85,39.75,39.8,268726.0
2023-11-16 10:30:00,39.8,39.97,39.6,39.65,155530.0,39.8,39.97,39.6,39.65,155530.0
2023-11-16 10:40:00,39.65,39.66,39.49,39.63,230554.0,39.65,39.66,39.49,39.63,230554.0
2023-11-16 10:50:00,39.64,39.74,39.48,39.7,176079.0,39.64,39.74,39.48,39.7,176079.0
2023-11-16 11:00:00,39.69,39.75,39.52,39.53,146363.0,39.69,39.75,39.52,39.53,146363.0
2023-11-16 11:10:00,39.53,39.54,39.3,39.33,235364.0,39.53,39.54,39.3,39.33,235364.0
2023-11-16 11:20:00,39.32,39.39,39.21,39.32,169020.0,39.32,39.39,39.21,39.32,169020.0
2023-11-16 11:30:00,39.32,39.33,39.17,39.21,117028.0,39.32,39.33,39.17,39.21,117028.0
2023-11-16 11:40:00,39.21,39.29,39.13,39.29,164776.0,39.21,39.29,39.13,39.29,164776.0
2023-11-16 11:50:00,39.29,39.29,39.2,39.25,55362.0,39.29,39.29,39.2,39.25,55362.0
2023-11-16 12:00:00,39.25,39.42,39.25,39.37,117089.0,39.25,39.42,39.25,39.37,117089.0
2023-11-16 12:10:00,39.4,39.42,39.35,39.37,40866.0,39.4,39.42,39.35,39.37,40866.0
2023-11-16 12:20:00,39.38,39.4,39.33,39.36,36535.0,39.38,39.4,39.33,39.36,36535.0
2023-11-16 12:30:00,39.36,39.36,39.25,39.33,48599.0,39.36,39.36,39.25,39.33,48599.0
2023-11-16 12:40:00,39.33,39.46,39.32,39.45,68174.0,39.33,39.46,39.32,39.45,68174.0
2023-11-16 12:50:00,39.44,39.45,39.37,39.42,86221.0,39.44,39.45,39.37,39.42,86221.0
2023-11-16 13:00:00,39.42,39.46,39.31,39.36,59881.0,39.42,39.46,39.31,39.36,59881.0
2023-11-16 13:10:00,39.36,39.42,39.27,39.34,105543.0,39.36,39.42,39.27,39.34,105543.0
2023-11-16 13:20:00,39.33,39.5,39.32,39.48,46392.0,39.33,39.5,39.32,39.48,46392.0
2023-11-16 13:30:00,39.48,39.57,39.44,39.52,84255.0,39.48,39.57,39.44,39.52,84255.0
2023-11-16 13:40:00,39.52,39.52,39.36,39.37,54329.0,39.52,39.52,39.36,39.37,54329.0
2023-11-16 13:50:00,39.36,39.39,39.31,39.36,57652.0,39.36,39.39,39.31,39.36,57652.0
2023-11-16 14:00:00,39.37,39.44,39.36,39.41,46224.0,39.37,39.44,39.36,39.41,46224.0
2023-11-16 14:10:00,39.4,39.42,39.33,39.36,42154.0,39.4,39.42,39.33,39.36,42154.0
2023-11-16 14:20:00,39.35,39.36,39.27,39.28,49009.0,39.35,39.36,39.27,39.28,49009.0
2023-11-16 14:30:00,39.27,39.37,39.26,39.32,59539.0,39.27,39.37,39.26,39.32,59539.0
2023-11-16 14:40:00,39.32,39.43,39.32,39.41,48054.0,39.32,39.43,39.32,39.41,48054.0
2023-11-16 14:50:00,39.41,39.44,39.33,39.4,47420.0,39.41,39.44,39.33,39.4,47420.0
2023-11-16 15:00:00,39.4,39.4,39.34,39.36,34395.0,39.4,39.4,39.34,39.36,34395.0
2023-11-16 15:10:00,39.37,39.41,39.35,39.38,46614.0,39.37,39.41,39.35,39.38,46614.0
2023-11-16 15:20:00,39.38,39.4,39.24,39.25,88984.0,39.38,39.4,39.24,39.25,88984.0
2023-11-16 15:30:00,39.24,39.25,39.16,39.2,153497.0,39.24,39.25,39.16,39.2,153497.0
2023-11-16 15:40:00,39.19,39.27,39.18,39.26,188097.0,39.19,39.27,39.18,39.26,188097.0
2023-11-16 15:50:00,39.26,39.31,39.17,39.29,447473.0,39.26,39.31,39.17,39.29,447473.0
2023-11-17 09:30:00,39.7,39.75,39.42,39.49,286198.0,39.7,39.75,39.42,39.49,286198.0
2023-11-17 09:40:00,39.5,39.63,39.41,39.47,98697.0,39.5,39.63,39.41,39.47,98697.0
2023-11-17 09:50:00,39.46,39.57,39.33,39.55,190286.0,39.46,39.57,39.33,39.55,190286.0
2023-11-17 10:00:00,39.55,39.6,39.45,39.55,66864.0,39.55,39.6,39.45,39.55,66864.0
2023-11-17 10:10:00,39.56,39.67,39.55,39.59,71057.0,39.56,39.67,39.55,39.59,71057.0
2023-11-17 10:20:00,39.6,39.66,39.54,39.64,40987.0,39.6,39.66,39.54,39.64,40987.0
2023-11-17 10:30:00,39.64,39.64,39.52,39.59,56153.0,39.64,39.64,39.52,39.59,56153.0
2023-11-17 10:40:00,39.59,39.68,39.58,39.65,49121.0,39.59,39.68,39.58,39.65,49121.0
2023-11-17 10:50:00,39.65,39.72,39.64,39.69,45822.0,39.65,39.72,39.64,39.69,45822.0
2023-11-17 11:00:00,39.68,39.7,39.5,39.56,49685.0,39.68,39.7,39.5,39.56,49685.0
2023-11-17 11:10:00,39.56,39.61,39.51,39.53,62802.0,39.56,39.61,39.51,39.53,62802.0
2023-11-17 11:20:00,39.53,39.57,39.39,39.42,88652.0,39.53,39.57,39.39,39.42,88652.0
2023-11-17 11:30:00,39.42,39.49,39.35,39.45,162062.0,39.42,39.49,39.35,39.45,162062.0
2023-11-17 11:40:00,39.45,39.53,39.45,39.52,54079.0,39.45,39.53,39.45,39.52,54079.0
2023-11-17 11:50:00,39.52,39.56,39.41,39.47,47086.0,39.52,39.56,39.41,39.47,47086.0
2023-11-17 12:00:00,39.47,39.52,39.42,39.43,57327.0,39.47,39.52,39.42,39.43,57327.0
2023-11-17 12:10:00,39.44,39.51,39.43,39.49,65704.0,39.44,39.51,39.43,39.49,65704.0
2023-11-17 12:20:00,39.5,39.52,39.41,39.44,44874.0,39.5,39.52,39.41,39.44,44874.0
2023-11-17 12:30:00,39.45,39.5,39.44,39.5,25819.0,39.45,39.5,39.44,39.5,25819.0
2023-11-17 12:40:00,39.49,39.53,39.46,39.49,33516.0,39.49,39.53,39.46,39.49,33516.0
2023-11-17 12:50:00,39.49,39.53,39.46,39.52,45062.0,39.49,39.53,39.46,39.52,45062.0
2023-11-17 13:00:00,39.52,39.57,39.49,39.52,39186.0,39.52,39.57,39.49,39.52,39186.0
2023-11-17 13:10:00,39.51,39.54,39.46,39.49,66791.0,39.51,39.54,39.46,39.49,66791.0
2023-11-17 13:20:00,39.5,39.5,39.4,39.41,53112.0,39.5,39.5,39.4,39.41,53112.0
2023-11-17 13:30:00,39.41,39.46,39.38,39.39,84653.0,39.41,39.46,39.38,39.39,84653.0
2023-11-17 13:40:00,39.41,39.44,39.33,39.38,72827.0,39.41,39.44,39.33,39.38,72827.0
2023-11-17 13:50:00,39.38,39.45,39.36,39.44,38448.0,39.38,39.45,39.36,39.44,38448.0
2023-11-17 14:00:00,39.43,39.49,39.38,39.39,58687.0,39.43,39.49,39.38,39.39,58687.0
2023-11-17 14:10:00,39.39,39.42,39.34,39.39,45093.0,39.39,39.42,39.34,39.39,45093.0
2023-11-17 14:20:00,39.39,39.46,39.37,39.45,55919.0,39.39,39.46,39.37,39.45,55919.0
2023-11-17 14:30:00,39.45,39.54,39.41,39.51,62286.0,39.45,39.54,39.41,39.51,62286.0
2023-11-17 14:40:00,39.51,39.51,39.4,39.45,64143.0,39.51,39.51,39.4,39.45,64143.0
2023-11-17 14:50:00,39.45,39.55,39.44,39.52,57465.0,39.45,39.55,39.44,39.52,57465.0
2023-11-17 15:00:00,39.54,39.58,39.48,39.54,79454.0,39.54,39.58,39.48,39.54,79454.0
2023-11-17 15:10:00,39.54,39.63,39.52,39.62,83135.0,39.54,39.63,39.52,39.62,83135.0
2023-11-17 15:20:00,39.62,39.73,39.61,39.72,150874.0,39.62,39.73,39.61,39.72,150874.0
2023-11-17 15:30:00,39.72,39.74,39.62,39.64,167714.0,39.72,39.74,39.62,39.64,167714.0
2023-11-17 15:40:00,39.63,39.75,39.62,39.72,211506.0,39.63,39.75,39.62,39.72,211506.0
2023-11-17 15:50:00,39.72,39.82,39.71,39.76,487963.0,39.72,39.82,39.71,39.76,487963.0
2023-11-20 09:30:00,39.53,39.76,39.37,39.76,230823.0,39.53,39.76,39.37,39.76,230823.0
2023-11-20 09:40:00,39.79,39.95,39.73,39.74,135939.0,39.79,39.95,39.73,39.74,135939.0
2023-11-20 09:50:00,39.74,39.75,39.52,39.65,125648.0,39.74,39.75,39.52,39.65,125648.0
2023-11-20 10:00:00,39.66,39.76,39.55,39.68,146133.0,39.66,39.76,39.55,39.68,146133.0
2023-11-20 10:10:00,39.69,39.81,39.64,39.8,119113.0,39.69,39.81,39.64,39.8,119113.0
2023-11-20 10:20:00,39.8,39.86,39.67,39.71,95634.0,39.8,39.86,39.67,39.71,95634.0
2023-11-20 10:30:00,39.71,39.73,39.56,39.67,72413.0,39.71,39.73,39.56,39.67,72413.0
2023-11-20 10:40:00,39.68,39.69,39.53,39.63,90346.0,39.68,39.69,39.53,39.63,90346.0
2023-11-20 10:50:00,39.62,39.72,39.56,39.67,106631.0,39.62,39.72,39.56,39.67,106631.0
2023-11-20 11:00:00,39.67,39.71,39.61,39.71,65915.0,39.67,39.71,39.61,39.71,65915.0
2023-11-20 11:10:00,39.7,39.83,39.69,39.81,72548.0,39.7,39.83,39.69,39.81,72548.0
2023-11-20 11:20:00,39.8,39.8,39.73,39.77,49497.0,39.8,39.8,39.73,39.77,49497.0
2023-11-20 11:30:00,39.77,39.82,39.76,39.82,47107.0,39.77,39.82,39.76,39.82,47107.0
2023-11-20 11:40:00,39.81,39.82,39.72,39.78,77369.0,39.81,39.82,39.72,39.78,77369.0
2023-11-20 11:50:00,39.78,39.82,39.74,39.77,61123.0,39.78,39.82,39.74,39.77,61123.0
2023-11-20 12:00:00,39.76,39.79,39.64,39.72,86409.0,39.76,39.79,39.64,39.72,86409.0
2023-11-20 12:10:00,39.73,39.82,39.72,39.76,64267.0,39.73,39.82,39.72,39.76,64267.0
2023-11-20 12:20:00,39.76,39.77,39.7,39.74,124347.0,39.76,39.77,39.7,39.74,124347.0
2023-11-20 12:30:00,39.73,39.76,39.68,39.71,24709.0,39.73,39.76,39.68,39.71,24709.0
2023-11-20 12:40:00,39.71,39.76,39.67,39.73,33524.0,39.71,39.76,39.67,39.73,33524.0
2023-11-20 12:50:00,39.73,39.74,39.68,39.69,36130.0,39.73,39.74,39.68,39.69,36130.0
2023-11-20 13:00:00,39.7,39.86,39.7,39.77,71680.0,39.7,39.86,39.7,39.77,71680.0
2023-11-20 13:10:00,39.76,39.82,39.74,39.77,46720.0,39.76,39.82,39.74,39.77,46720.0
2023-11-20 13:20:00,39.77,39.83,39.75,39.76,41510.0,39.77,39.83,39.75,39.76,41510.0
2023-11-20 13:30:00,39.76,39.78,39.72,39.75,57795.0,39.76,39.78,39.72,39.75,57795.0
2023-11-20 13:40:00,39.75,39.76,39.71,39.73,58983.0,39.75,39.76,39.71,39.73,58983.0
2023-11-20 13:50:00,39.73,39.88,39.71,39.87,95989.0,39.73,39.88,39.71,39.87,95989.0
2023-11-20 14:00:00,39.87,39.97,39.79,39.84,117798.0,39.87,39.97,39.79,39.84,117798.0
2023-11-20 14:10:00,39.84,39.86,39.81,39.82,36351.0,39.84,39.86,39.81,39.82,36351.0
2023-11-20 14:20:00,39.83,39.89,39.81,39.84,51647.0,39.83,39.89,39.81,39.84,51647.0
2023-11-20 14:30:00,39.84,39.89,39.81,39.84,36591.0,39.84,39.89,39.81,39.84,36591.0
2023-11-20 14:40:00,39.84,39.87,39.81,39.86,56623.0,39.84,39.87,39.81,39.86,56623.0
2023-11-20 14:50:00,39.86,39.88,39.8,39.84,49078.0,39.86,39.88,39.8,39.84,49078.0
2023-11-20 15:00:00,39.84,39.89,39.82,39.88,51675.0,39.84,39.89,39.82,39.88,51675.0
2023-11-20 15:10:00,39.88,39.96,39.87,39.91,166597.0,39.88,39.96,39.87,39.91,166597.0
2023-11-20 15:20:00,39.9,40.07,39.86,40.03,113187.0,39.9,40.07,39.86,40.03,113187.0
2023-11-20 15:30:00,40.02,40.14,39.99,40.07,116191.0,40.02,40.14,39.99,40.07,116191.0
2023-11-20 15:40:00,40.08,40.11,40.01,40.05,132067.0,40.08,40.11,40.01,40.05,132067.0
2023-11-20 15:50:00,40.05,40.05,39.97,40.03,395943.0,40.05,40.05,39.97,40.03,395943.0
2023-11-21 09:30:00,39.63,39.75,39.37,39.47,232254.0,39.63,39.75,39.37,39.47,232254.0
2023-11-21 09:40:00,39.49,39.51,39.32,39.39,215673.0,39.49,39.51,39.32,39.39,215673.0
2023-11-21 09:50:00,39.4,39.48,39.28,39.34,149383.0,39.4,39.48,39.28,39.34,149383.0
2023-11-21 10:00:00,39.34,39.48,39.32,39.34,133707.0,39.34,39.48,39.32,39.34,133707.0
2023-11-21 10:10:00,39.34,39.41,39.28,39.33,139623.0,39.34,39.41,39.28,39.33,139623.0
2023-11-21 10:20:00,39.33,39.34,39.24,39.32,126991.0,39.33,39.34,39.24,39.32,126991.0
2023-11-21 10:30:00,39.33,39.36,39.25,39.33,92530.0,39.33,39.36,39.25,39.33,92530.0
2023-11-21 10:40:00,39.32,39.35,39.26,39.32,67171.0,39.32,39.35,39.26,39.32,67171.0
2023-11-21 10:50:00,39.32,39.48,39.32,39.41,114742.0,39.32,39.48,39.32,39.41,114742.0
2023-11-21 11:00:00,39.41,39.47,39.35,39.46,74695.0,39.41,39.47,39.35,39.46,74695.0
2023-11-21 11:10:00,39.47,39.53,39.42,39.43,90746.0,39.47,39.53,39.42,39.43,90746.0
2023-11-21 11:20:00,39.43,39.51,39.38,39.38,53138.0,39.43,39.51,39.38,39.38,53138.0
2023-11-21 11:30:00,39.38,39.44,39.3,39.34,123647.0,39.38,39.44,39.3,39.34,123647.0
2023-11-21 11:40:00,39.34,39.37,39.29,39.3,77002.0,39.34,39.37,39.29,39.3,77002.0
2023-11-21 11:50:00,39.3,39.37,39.28,39.29,123198.0,39.3,39.37,39.28,39.29,123198.0
2023-11-21 12:00:00,39.3,39.36,39.26,39.32,70280.0,39.3,39.36,39.26,39.32,70280.0
2023-11-21 12:10:00,39.32,39.36,39.3,39.33,37274.0,39.32,39.36,39.3,39.33,37274.0
2023-11-21 12:20:00,39.33,39.33,39.22,39.28,60350.0,39.33,39.33,39.22,39.28,60350.0
2023-11-21 12:30:00,39.27,39.32,39.27,39.29,57991.0,39.27,39.32,39.27,39.29,57991.0
2023-11-21 12:40:00,39.28,39.38,39.27,39.38,43205.0,39.28,39.38,39.27,39.38,43205.0
2023-11-21 12:50:00,39.38,39.42,39.36,39.38,31880.0,39.38,39.42,39.36,39.38,31880.0
2023-11-21 13:00:00,39.39,39.39,39.27,39.29,63659.0,39.39,39.39,39.27,39.29,63659.0
2023-11-21 13:10:00,39.3,39.3,39.23,39.23,54852.0,39.3,39.3,39.23,39.23,54852.0
2023-11-21 13:20:00,39.24,39.26,39.18,39.26,85852.0,39.24,39.26,39.18,39.26,85852.0
2023-11-21 13:30:00,39.26,39.34,39.24,39.34,45399.0,39.26,39.34,39.24,39.34,45399.0
2023-11-21 13:40:00,39.33,39.37,39.3,39.32,69276.0,39.33,39.37,39.3,39.32,69276.0
2023-11-21 13:50:00,39.33,39.4,39.31,39.35,103992.0,39.33,39.4,39.31,39.35,103992.0
2023-11-21 14:00:00,39.35,39.43,39.28,39.34,85795.0,39.35,39.43,39.28,39.34,85795.0
2023-11-21 14:10:00,39.34,39.4,39.3,39.32,70870.0,39.34,39.4,39.3,39.32,70870.0
2023-11-21 14:20:00,39.33,39.42,39.32,39.41,49658.0,39.33,39.42,39.32,39.41,49658.0
2023-11-21 14:30:00,39.42,39.46,39.34,39.37,46265.0,39.42,39.46,39.34,39.37,46265.0
2023-11-21 14:40:00,39.37,39.37,39.32,39.33,33359.0,39.37,39.37,39.32,39.33,33359.0
2023-11-21 14:50:00,39.33,39.33,39.27,39.29,79190.0,39.33,39.33,39.27,39.29,79190.0
2023-11-21 15:00:00,39.3,39.37,39.3,39.36,50358.0,39.3,39.37,39.3,39.36,50358.0
2023-11-21 15:10:00,39.37,39.39,39.33,39.34,47373.0,39.37,39.39,39.33,39.34,47373.0
2023-11-21 15:20:00,39.33,39.35,39.28,39.31,67388.0,39.33,39.35,39.28,39.31,67388.0
2023-11-21 15:30:00,39.3,39.34,39.22,39.32,88658.0,39.3,39.34,39.22,39.32,88658.0
2023-11-21 15:40:00,39.32,39.37,39.26,39.34,144022.0,39.32,39.37,39.26,39.34,144022.0
2023-11-21 15:50:00,39.35,39.46,39.33,39.43,464506.0,39.35,39.46,39.33,39.43,464506.0
2023-11-22 09:30:00,40.47,40.95,40.4,40.61,828529.0,40.47,40.95,40.4,40.61,828529.0
2023-11-22 09:40:00,40.62,41.01,40.5,40.77,495541.0,40.62,41.01,40.5,40.77,495541.0
2023-11-22 09:50:00,40.76,40.89,40.63,40.76,247460.0,40.76,40.89,40.63,40.76,247460.0
2023-11-22 10:00:00,40.76,40.76,40.49,40.54,185275.0,40.76,40.76,40.49,40.54,185275.0
2023-11-22 10:10:00,40.54,40.81,40.48,40.79,176925.0,40.54,40.81,40.48,40.79,176925.0
2023-11-22 10:20:00,40.79,41.08,40.78,41.08,180415.0,40.79,41.08,40.78,41.08,180415.0
2023-11-22 10:30:00,41.07,41.18,40.99,41.14,208237.0,41.07,41.18,40.99,41.14,208237.0
2023-11-22 10:40:00,41.13,41.17,41.01,41.09,188026.0,41.13,41.17,41.01,41.09,188026.0
2023-11-22 10:50:00,41.09,41.13,40.93,41.09,213158.0,41.09,41.13,40.93,41.09,213158.0
2023-11-22 11:00:00,41.08,41.28,41.07,41.28,164035.0,41.08,41.28,41.07,41.28,164035.0
2023-11-22 11:10:00,41.27,41.38,41.2,41.23,285022.0,41.27,41.38,41.2,41.23,285022.0
2023-11-22 11:20:00,41.23,41.23,41.08,41.12,117787.0,41.23,41.23,41.08,41.12,117787.0
2023-11-22 11:30:00,41.12,41.2,41.06,41.08,101950.0,41.12,41.2,41.06,41.08,101950.0
2023-11-22 11:40:00,41.08,41.08,40.94,41.04,107753.0,41.08,41.08,40.94,41.04,107753.0
2023-11-22 11:50:00,41.04,41.11,41.0,41.08,107293.0,41.04,41.11,41.0,41.08,107293.0
2023-11-22 12:00:00,41.06,41.1,41.0,41.01,61562.0,41.06,41.1,41.0,41.01,61562.0
2023-11-22 12:10:00,41.02,41.06,40.99,41.01,160854.0,41.02,41.06,40.99,41.01,160854.0
2023-11-22 12:20:00,41.01,41.02,40.8,40.8,147687.0,41.01,41.02,40.8,40.8,147687.0
2023-11-22 12:30:00,40.8,40.85,40.72,40.78,94852.0,40.8,40.85,40.72,40.78,94852.0
2023-11-22 12:40:00,40.77,40.77,40.6,40.63,98423.0,40.77,40.77,40.6,40.63,98423.0
2023-11-22 12:50:00,40.63,40.64,40.56,40.57,64320.0,40.63,40.64,40.56,40.57,64320.0
2023-11-22 13:00:00,40.57,40.61,40.5,40.55,57058.0,40.57,40.61,40.5,40.55,57058.0
2023-11-22 13:10:00,40.55,40.55,40.4,40.42,140019.0,40.55,40.55,40.4,40.42,140019.0
2023-11-22 13:20:00,40.42,40.49,40.4,40.43,81521.0,40.42,40.49,40.4,40.43,81521.0
2023-11-22 13:30:00,40.43,40.46,40.32,40.34,74816.0,40.43,40.46,40.32,40.34,74816.0
2023-11-22 13:40:00,40.34,40.39,40.26,40.35,138730.0,40.34,40.39,40.26,40.35,138730.0
2023-11-22 13:50:00,40.36,40.41,40.33,40.36,110476.0,40.36,40.41,40.33,40.36,110476.0
2023-11-22 14:00:00,40.36,40.37,40.12,40.15,119743.0,40.36,40.37,40.12,40.15,119743.0
2023-11-22 14:10:00,40.15,40.18,40.03,40.07,192280.0,40.15,40.18,40.03,40.07,192280.0
2023-11-22 14:20:00,40.06,40.07,39.82,39.87,305093.0,40.06,40.07,39.82,39.87,305093.0
2023-11-22 14:30:00,39.87,39.94,39.61,39.65,181125.0,39.87,39.94,39.61,39.65,181125.0
2023-11-22 14:40:00,39.66,39.8,39.63,39.79,196214.0,39.66,39.8,39.63,39.79,196214.0
2023-11-22 14:50:00,39.79,39.88,39.77,39.8,154369.0,39.79,39.88,39.77,39.8,154369.0
2023-11-22 15:00:00,39.8,39.89,39.78,39.79,186333.0,39.8,39.89,39.78,39.79,186333.0
2023-11-22 15:10:00,39.79,39.96,39.71,39.96,105889.0,39.79,39.96,39.71,39.96,105889.0
2023-11-22 15:20:00,39.96,40.0,39.87,39.98,94271.0,39.96,40.0,39.87,39.98,94271.0
2023-11-22 15:30:00,39.99,40.0,39.84,39.89,118307.0,39.99,40.0,39.84,39.89,118307.0
2023-11-22 15:40:00,39.9,39.91,39.81,39.82,168629.0,39.9,39.91,39.81,39.82,168629.0
2023-11-22 15:50:00,39.81,39.83,39.73,39.8,508023.0,39.81,39.83,39.73,39.8,508023.0
2023-11-24 09:30:00,40.07,40.28,39.8,39.9,330004.0,40.07,40.28,39.8,39.9,330004.0
2023-11-24 09:40:00,39.89,40.11,39.85,39.87,207533.0,39.89,40.11,39.85,39.87,207533.0
2023-11-24 09:50:00,39.88,39.98,39.82,39.9,113696.0,39.88,39.98,39.82,39.9,113696.0
2023-11-24 10:00:00,39.9,39.98,39.78,39.78,129258.0,39.9,39.98,39.78,39.78,129258.0
2023-11-24 10:10:00,39.79,39.81,39.72,39.76,83984.0,39.79,39.81,39.72,39.76,83984.0
2023-11-24 10:20:00,39.76,39.86,39.68,39.81,125429.0,39.76,39.86,39.68,39.81,125429.0
2023-11-24 10:30:00,39.82,39.86,39.78,39.83,78745.0,39.82,39.86,39.78,39.83,78745.0
2023-11-24 10:40:00,39.84,39.91,39.79,39.81,111913.0,39.84,39.91,39.79,39.81,111913.0
2023-11-24 10:50:00,39.81,39.84,39.69,39.83,87601.0,39.81,39.84,39.69,39.83,87601.0
2023-11-24 11:00:00,39.82,39.84,39.69,39.71,64383.0,39.82,39.84,39.69,39.71,64383.0
2023-11-24 11:10:00,39.71,39.78,39.68,39.72,104394.0,39.71,39.78,39.68,39.72,104394.0
2023-11-24 11:20:00,39.72,39.76,39.61,39.67,122186.0,39.72,39.76,39.61,39.67,122186.0
2023-11-24 11:30:00,39.67,39.74,39.66,39.69,89009.0,39.67,39.74,39.66,39.69,89009.0
2023-11-24 11:40:00,39.68,39.69,39.58,39.61,97643.0,39.68,39.69,39.58,39.61,97643.0
2023-11-24 11:50:00,39.61,39.66,39.57,39.62,61581.0,39.61,39.66,39.57,39.62,61581.0
2023-11-24 12:00:00,39.61,39.62,39.51,39.61,127034.0,39.61,39.62,39.51,39.61,127034.0
2023-11-24 12:10:00,39.61,39.69,39.59,39.69,63587.0,39.61,39.69,39.59,39.69,63587.0
2023-11-24 12:20:00,39.69,39.69,39.6,39.62,52611.0,39.69,39.69,39.6,39.62,52611.0
2023-11-24 12:30:00,39.62,39.67,39.59,39.64,64315.0,39.62,39.67,39.59,39.64,64315.0
2023-11-24 12:40:00,39.65,39.77,39.61,39.69,152547.0,39.65,39.77,39.61,39.69,152547.0
2023-11-24 12:50:00,39.69,39.76,39.66,39.71,209301.0,39.69,39.76,39.66,39.71,209301.0
2023-11-27 09:30:00,39.52,39.6,39.26,39.44,253397.0,39.52,39.6,39.26,39.44,253397.0
2023-11-27 09:40:00,39.46,39.56,39.36,39.5,191144.0,39.46,39.56,39.36,39.5,191144.0
2023-11-27 09:50:00,39.51,39.59,39.3,39.32,183187.0,39.51,39.59,39.3,39.32,183187.0
2023-11-27 10:00:00,39.32,39.37,39.22,39.34,161081.0,39.32,39.37,39.22,39.34,161081.0
2023-11-27 10:10:00,39.33,39.46,39.3,39.3,159744.0,39.33,39.46,39.3,39.3,159744.0
2023-11-27 10:20:00,39.31,39.42,39.3,39.37,133031.0,39.31,39.42,39.3,39.37,133031.0
2023-11-27 10:30:00,39.37,39.4,39.27,39.3,114330.0,39.37,39.4,39.27,39.3,114330.0
2023-11-27 10:40:00,39.29,39.35,39.26,39.29,48425.0,39.29,39.35,39.26,39.29,48425.0
2023-11-27 10:50:00,39.29,39.32,39.25,39.27,90615.0,39.29,39.32,39.25,39.27,90615.0
2023-11-27 11:00:00,39.28,39.28,39.17,39.23,94543.0,39.28,39.28,39.17,39.23,94543.0
2023-11-27 11:10:00,39.23,39.25,39.15,39.18,123768.0,39.23,39.25,39.15,39.18,123768.0
2023-11-27 11:20:00,39.19,39.25,39.16,39.18,46583.0,39.19,39.25,39.16,39.18,46583.0
2023-11-27 11:30:00,39.17,39.19,39.11,39.12,64877.0,39.17,39.19,39.11,39.12,64877.0
2023-11-27 11:40:00,39.12,39.16,39.06,39.11,115446.0,39.12,39.16,39.06,39.11,115446.0
2023-11-27 11:50:00,39.12,39.16,39.06,39.06,55503.0,39.12,39.16,39.06,39.06,55503.0
2023-11-27 12:00:00,39.05,39.13,39.03,39.13,66396.0,39.05,39.13,39.03,39.13,66396.0
2023-11-27 12:10:00,39.13,39.16,39.1,39.12,54540.0,39.13,39.16,39.1,39.12,54540.0
2023-11-27 12:20:00,39.13,39.14,39.02,39.07,99383.0,39.13,39.14,39.02,39.07,99383.0
2023-11-27 12:30:00,39.06,39.11,39.05,39.09,38926.0,39.06,39.11,39.05,39.09,38926.0
2023-11-27 12:40:00,39.1,39.1,39.01,39.02,64957.0,39.1,39.1,39.01,39.02,64957.0
2023-11-27 12:50:00,39.02,39.03,38.95,38.97,129518.0,39.02,39.03,38.95,38.97,129518.0
2023-11-27 13:00:00,38.96,38.98,38.91,38.93,62544.0,38.96,38.98,38.91,38.93,62544.0
2023-11-27 13:10:00,38.94,38.95,38.91,38.92,42692.0,38.94,38.95,38.91,38.92,42692.0
2023-11-27 13:20:00,38.93,38.99,38.88,38.91,67097.0,38.93,38.99,38.88,38.91,67097.0
2023-11-27 13:30:00,38.92,39.0,38.92,38.94,84412.0,38.92,39.0,38.92,38.94,84412.0
2023-11-27 13:40:00,38.95,38.99,38.89,38.99,96083.0,38.95,38.99,38.89,38.99,96083.0
2023-11-27 13:50:00,38.99,39.08,38.98,39.07,91456.0,38.99,39.08,38.98,39.07,91456.0
2023-11-27 14:00:00,39.08,39.16,39.07,39.13,141893.0,39.08,39.16,39.07,39.13,141893.0
2023-11-27 14:10:00,39.12,39.14,39.0,39.02,56119.0,39.12,39.14,39.0,39.02,56119.0
2023-11-27 14:20:00,39.01,39.07,39.0,39.01,71581.0,39.01,39.07,39.0,39.01,71581.0
2023-11-27 14:30:00,39.01,39.05,38.97,39.02,69957.0,39.01,39.05,38.97,39.02,69957.0
2023-11-27 14:40:00,39.02,39.02,38.92,38.93,60678.0,39.02,39.02,38.92,38.93,60678.0
2023-11-27 14:50:00,38.93,39.02,38.92,39.02,89142.0,38.93,39.02,38.92,39.02,89142.0
2023-11-27 15:00:00,39.02,39.09,39.0,39.09,55955.0,39.02,39.09,39.0,39.09,55955.0
2023-11-27 15:10:00,39.08,39.15,39.07,39.13,53170.0,39.08,39.15,39.07,39.13,53170.0
2023-11-27 15:20:00,39.12,39.18,39.1,39.18,85201.0,39.12,39.18,39.1,39.18,85201.0
2023-11-27 15:30:00,39.18,39.22,39.12,39.2,126778.0,39.18,39.22,39.12,39.2,126778.0
2023-11-27 15:40:00,39.2,39.28,39.18,39.19,140042.0,39.2,39.28,39.18,39.19,140042.0
2023-11-27 15:50:00,39.18,39.23,39.17,39.21,273294.0,39.18,39.23,39.17,39.21,273294.0
2023-11-28 09:30:00,39.3,39.41,38.82,38.87,226917.0,39.3,39.41,38.82,38.87,226917.0
2023-11-28 09:40:00,38.87,38.89,38.67,38.69,227767.0,38.87,38.89,38.67,38.69,227767.0
2023-11-28 09:50:00,38.68,38.72,38.62,38.67,164801.0,38.68,38.72,38.62,38.67,164801.0
2023-11-28 10:00:00,38.68,38.76,38.54,38.73,133958.0,38.68,38.76,38.54,38.73,133958.0
2023-11-28 10:10:00,38.73,38.74,38.65,38.7,113557.0,38.73,38.74,38.65,38.7,113557.0
2023-11-28 10:20:00,38.69,38.72,38.57,38.58,108454.0,38.69,38.72,38.57,38.58,108454.0
2023-11-28 10:30:00,38.56,38.63,38.53,38.6,141348.0,38.56,38.63,38.53,38.6,141348.0
2023-11-28 10:40:00,38.6,38.75,38.6,38.67,182748.0,38.6,38.75,38.6,38.67,182748.0
2023-11-28 10:50:00,38.67,38.76,38.66,38.72,152507.0,38.67,38.76,38.66,38.72,152507.0
2023-11-28 11:00:00,38.72,38.85,38.65,38.76,226355.0,38.72,38.85,38.65,38.76,226355.0
2023-11-28 11:10:00,38.76,38.91,38.71,38.85,174203.0,38.76,38.91,38.71,38.85,174203.0
2023-11-28 11:20:00,38.85,38.95,38.75,38.77,113763.0,38.85,38.95,38.75,38.77,113763.0
2023-11-28 11:30:00,38.77,38.84,38.76,38.82,127063.0,38.77,38.84,38.76,38.82,127063.0
2023-11-28 11:40:00,38.82,38.88,38.78,38.86,116011.0,38.82,38.88,38.78,38.86,116011.0
2023-11-28 11:50:00,38.87,38.9,38.75,38.76,128584.0,38.87,38.9,38.75,38.76,128584.0
2023-11-28 12:00:00,38.77,38.85,38.68,38.74,210502.0,38.77,38.85,38.68,38.74,210502.0
2023-11-28 12:10:00,38.74,38.8,38.64,38.66,115111.0,38.74,38.8,38.64,38.66,115111.0
2023-11-28 12:20:00,38.67,38.71,38.63,38.64,96773.0,38.67,38.71,38.63,38.64,96773.0
2023-11-28 12:30:00,38.64,38.64,38.57,38.61,77286.0,38.64,38.64,38.57,38.61,77286.0
2023-11-28 12:40:00,38.61,38.63,38.54,38.55,121675.0,38.61,38.63,38.54,38.55,121675.0
2023-11-28 12:50:00,38.54,38.6,38.46,38.52,98172.0,38.54,38.6,38.46,38.52,98172.0
2023-11-28 13:00:00,38.52,38.52,38.32,38.51,182309.0,38.52,38.52,38.32,38.51,182309.0
2023-11-28 13:10:00,38.51,38.6,38.48,38.58,60708.0,38.51,38.6,38.48,38.58,60708.0
2023-11-28 13:20:00,38.58,38.62,38.55,38.6,66394.0,38.58,38.62,38.55,38.6,66394.0
2023-11-28 13:30:00,38.59,38.66,38.58,38.63,47208.0,38.59,38.66,38.58,38.63,47208.0
2023-11-28 13:40:00,38.63,38.75,38.63,38.7,75356.0,38.63,38.75,38.63,38.7,75356.0
2023-11-28 13:50:00,38.7,38.72,38.65,38.67,64792.0,38.7,38.72,38.65,38.67,64792.0
2023-11-28 14:00:00,38.68,38.71,38.66,38.7,50033.0,38.68,38.71,38.66,38.7,50033.0
2023-11-28 14:10:00,38.7,38.75,38.67,38.7,129159.0,38.7,38.75,38.67,38.7,129159.0
2023-11-28 14:20:00,38.7,38.72,38.61,38.64,99361.0,38.7,38.72,38.61,38.64,99361.0
2023-11-28 14:30:00,38.64,38.82,38.63,38.8,148739.0,38.64,38.82,38.63,38.8,148739.0
2023-11-28 14:40:00,38.8,38.84,38.78,38.82,44918.0,38.8,38.84,38.78,38.82,44918.0
2023-11-28 14:50:00,38.82,38.87,38.8,38.84,138993.0,38.82,38.87,38.8,38.84,138993.0
2023-11-28 15:00:00,38.85,38.88,38.81,38.86,95050.0,38.85,38.88,38.81,38.86,95050.0
2023-11-28 15:10:00,38.87,38.95,38.84,38.95,86958.0,38.87,38.95,38.84,38.95,86958.0
2023-11-28 15:20:00,38.95,38.95,38.83,38.9,175877.0,38.95,38.95,38.83,38.9,175877.0
2023-11-28 15:30:00,38.89,38.99,38.87,38.98,132284.0,38.89,38.99,38.87,38.98,132284.0
2023-11-28 15:40:00,38.98,39.04,38.9,39.04,253985.0,38.98,39.04,38.9,39.04,253985.0
2023-11-28 15:50:00,39.04,39.06,38.93,38.94,486215.0,39.04,39.06,38.93,38.94,486215.0
2023-11-29 09:30:00,39.28,39.64,39.28,39.63,403182.0,39.28,39.64,39.28,39.63,403182.0
2023-11-29 09:40:00,39.62,39.92,39.61,39.9,365208.0,39.62,39.92,39.61,39.9,365208.0
2023-11-29 09:50:00,39.9,40.22,39.89,40.06,385249.0,39.9,40.22,39.89,40.06,385249.0
2023-11-29 10:00:00,40.05,40.11,39.79,39.84,300174.0,40.05,40.11,39.79,39.84,300174.0
2023-11-29 10:10:00,39.83,40.01,39.8,39.97,205514.0,39.83,40.01,39.8,39.97,205514.0
2023-11-29 10:20:00,39.97,39.98,39.83,39.91,110503.0,39.97,39.98,39.83,39.91,110503.0
2023-11-29 10:30:00,39.91,39.99,39.87,39.97,240133.0,39.91,39.99,39.87,39.97,240133.0
2023-11-29 10:40:00,39.98,39.98,39.86,39.93,88125.0,39.98,39.98,39.86,39.93,88125.0
2023-11-29 10:50:00,39.93,39.95,39.76,39.77,71076.0,39.93,39.95,39.76,39.77,71076.0
2023-11-29 11:00:00,39.77,39.82,39.71,39.73,81712.0,39.77,39.82,39.71,39.73,81712.0
2023-11-29 11:10:00,39.73,39.74,39.51,39.55,123935.0,39.73,39.74,39.51,39.55,123935.0
2023-11-29 11:20:00,39.54,39.62,39.5,39.51,60940.0,39.54,39.62,39.5,39.51,60940.0
2023-11-29 11:30:00,39.51,39.58,39.41,39.57,105836.0,39.51,39.58,39.41,39.57,105836.0
2023-11-29 11:40:00,39.57,39.66,39.56,39.64,63855.0,39.57,39.66,39.56,39.64,63855.0
2023-11-29 11:50:00,39.64,39.74,39.63,39.72,54709.0,39.64,39.74,39.63,39.72,54709.0
2023-11-29 12:00:00,39.72,39.74,39.65,39.69,60437.0,39.72,39.74,39.65,39.69,60437.0
2023-11-29 12:10:00,39.7,39.78,39.69,39.72,51855.0,39.7,39.78,39.69,39.72,51855.0
2023-11-29 12:20:00,39.72,39.75,39.68,39.75,44380.0,39.72,39.75,39.68,39.75,44380.0
2023-11-29 12:30:00,39.74,39.8,39.72,39.79,38613.0,39.74,39.8,39.72,39.79,38613.0
2023-11-29 12:40:00,39.79,39.81,39.73,39.8,32567.0,39.79,39.81,39.73,39.8,32567.0
2023-11-29 12:50:00,39.81,39.82,39.74,39.76,42666.0,39.81,39.82,39.74,39.76,42666.0
2023-11-29 13:00:00,39.76,39.76,39.63,39.67,120162.0,39.76,39.76,39.63,39.67,120162.0
2023-11-29 13:10:00,39.68,39.73,39.64,39.71,39915.0,39.68,39.73,39.64,39.71,39915.0
2023-11-29 13:20:00,39.71,39.72,39.67,39.71,46867.0,39.71,39.72,39.67,39.71,46867.0
2023-11-29 13:30:00,39.7,39.7,39.57,39.59,63575.0,39.7,39.7,39.57,39.59,63575.0
2023-11-29 13:40:00,39.59,39.63,39.58,39.59,27879.0,39.59,39.63,39.58,39.59,27879.0
2023-11-29 13:50:00,39.59,39.62,39.56,39.59,35632.0,39.59,39.62,39.56,39.59,35632.0
2023-11-29 14:00:00,39.6,39.63,39.55,39.58,42003.0,39.6,39.63,39.55,39.58,42003.0
2023-11-29 14:10:00,39.58,39.61,39.51,39.52,41939.0,39.58,39.61,39.51,39.52,41939.0
2023-11-29 14:20:00,39.52,39.55,39.48,39.49,49297.0,39.52,39.55,39.48,39.49,49297.0
2023-11-29 14:30:00,39.48,39.48,39.31,39.32,116586.0,39.48,39.48,39.31,39.32,116586.0
2023-11-29 14:40:00,39.33,39.46,39.29,39.45,100480.0,39.33,39.46,39.29,39.45,100480.0
2023-11-29 14:50:00,39.44,39.44,39.39,39.4,58851.0,39.44,39.44,39.39,39.4,58851.0
2023-11-29 15:00:00,39.41,39.41,39.24,39.28,138495.0,39.41,39.41,39.24,39.28,138495.0
2023-11-29 15:10:00,39.29,39.33,39.24,39.31,82319.0,39.29,39.33,39.24,39.31,82319.0
2023-11-29 15:20:00,39.31,39.35,39.25,39.3,70666.0,39.31,39.35,39.25,39.3,70666.0
2023-11-29 15:30:00,39.3,39.34,39.22,39.27,100135.0,39.3,39.34,39.22,39.27,100135.0
2023-11-29 15:40:00,39.27,39.31,39.24,39.27,113182.0,39.27,39.31,39.24,39.27,113182.0
2023-11-29 15:50:00,39.27,39.29,39.19,39.27,518907.0,39.27,39.29,39.19,39.27,518907.0
2023-11-30 09:30:00,39.59,39.67,38.93,38.97,231470.0,39.59,39.67,38.93,38.97,231470.0
2023-11-30 09:40:00,38.96,38.96,38.68,38.75,334398.0,38.96,38.96,38.68,38.75,334398.0
2023-11-30 09:50:00,38.75,38.94,38.74,38.89,189015.0,38.75,38.94,38.74,38.89,189015.0
2023-11-30 10:00:00,38.91,38.91,38.69,38.75,156998.0,38.91,38.91,38.69,38.75,156998.0
2023-11-30 10:10:00,38.76,38.87,38.74,38.81,103968.0,38.76,38.87,38.74,38.81,103968.0
2023-11-30 10:20:00,38.82,39.04,38.78,39.03,221022.0,38.82,39.04,38.78,39.03,221022.0
2023-11-30 10:30:00,39.03,39.11,38.95,38.98,144956.0,39.03,39.11,38.95,38.98,144956.0
2023-11-30 10:40:00,38.99,39.08,38.95,39.03,87624.0,38.99,39.08,38.95,39.03,87624.0
2023-11-30 10:50:00,39.03,39.29,39.03,39.28,135173.0,39.03,39.29,39.03,39.28,135173.0
2023-11-30 11:00:00,39.29,39.4,39.24,39.32,203433.0,39.29,39.4,39.24,39.32,203433.0
2023-11-30 11:10:00,39.32,39.4,39.3,39.3,120305.0,39.32,39.4,39.3,39.3,120305.0
2023-11-30 11:20:00,39.3,39.43,39.28,39.38,78706.0,39.3,39.43,39.28,39.38,78706.0
2023-11-30 11:30:00,39.38,39.48,39.33,39.46,82435.0,39.38,39.48,39.33,39.46,82435.0
2023-11-30 11:40:00,39.46,39.5,39.34,39.38,123913.0,39.46,39.5,39.34,39.38,123913.0
2023-11-30 11:50:00,39.38,39.45,39.33,39.33,52275.0,39.38,39.45,39.33,39.33,52275.0
2023-11-30 12:00:00,39.33,39.53,39.29,39.52,152114.0,39.33,39.53,39.29,39.52,152114.0
2023-11-30 12:10:00,39.52,39.65,39.51,39.54,166117.0,39.52,39.65,39.51,39.54,166117.0
2023-11-30 12:20:00,39.55,39.55,39.44,39.48,103297.0,39.55,39.55,39.44,39.48,103297.0
2023-11-30 12:30:00,39.48,39.5,39.42,39.46,71050.0,39.48,39.5,39.42,39.46,71050.0
2023-11-30 12:40:00,39.46,39.55,39.41,39.54,60803.0,39.46,39.55,39.41,39.54,60803.0
2023-11-30 12:50:00,39.54,39.57,39.49,39.5,75278.0,39.54,39.57,39.49,39.5,75278.0
2023-11-30 13:00:00,39.5,39.5,39.37,39.39,66944.0,39.5,39.5,39.37,39.39,66944.0
2023-11-30 13:10:00,39.39,39.45,39.37,39.4,33103.0,39.39,39.45,39.37,39.4,33103.0
2023-11-30 13:20:00,39.4,39.48,39.39,39.41,32964.0,39.4,39.48,39.39,39.41,32964.0
2023-11-30 13:30:00,39.41,39.51,39.36,39.5,71203.0,39.41,39.51,39.36,39.5,71203.0
2023-11-30 13:40:00,39.5,39.54,39.45,39.54,49770.0,39.5,39.54,39.45,39.54,49770.0
2023-11-30 13:50:00,39.54,39.59,39.53,39.58,33387.0,39.54,39.59,39.53,39.58,33387.0
2023-11-30 14:00:00,39.58,39.61,39.53,39.6,59963.0,39.58,39.61,39.53,39.6,59963.0
2023-11-30 14:10:00,39.62,39.66,39.58,39.63,86625.0,39.62,39.66,39.58,39.63,86625.0
2023-11-30 14:20:00,39.62,39.63,39.56,39.58,99551.0,39.62,39.63,39.56,39.58,99551.0
2023-11-30 14:30:00,39.58,39.64,39.56,39.57,93189.0,39.58,39.64,39.56,39.57,93189.0
2023-11-30 14:40:00,39.57,39.59,39.52,39.53,91362.0,39.57,39.59,39.52,39.53,91362.0
2023-11-30 14:50:00,39.53,39.54,39.46,39.49,80713.0,39.53,39.54,39.46,39.49,80713.0
2023-11-30 15:00:00,39.5,39.5,39.36,39.4,98037.0,39.5,39.5,39.36,39.4,98037.0
2023-11-30 15:10:00,39.4,39.44,39.29,39.3,127147.0,39.4,39.44,39.29,39.3,127147.0
2023-11-30 15:20:00,39.31,39.39,39.3,39.38,134050.0,39.31,39.39,39.3,39.38,134050.0
2023-11-30 15:30:00,39.39,39.43,39.34,39.35,157959.0,39.39,39.43,39.34,39.35,157959.0
2023-11-30 15:40:00,39.36,39.49,39.35,39.39,354437.0,39.36,39.49,39.35,39.39,354437.0
2023-11-30 15:50:00,39.39,39.46,39.36,39.39,888635.0,39.39,39.46,39.36,39.39,888635.0
2023-12-01 09:30:00,39.48,39.55,39.3,39.39,209508.0,39.48,39.55,39.3,39.39,209508.0
2023-12-01 09:40:00,39.37,39.54,39.17,39.54,137360.0,39.37,39.54,39.17,39.54,137360.0
2023-12-01 09:50:00,39.54,39.73,39.42,39.69,116494.0,39.54,39.73,39.42,39.69,116494.0
2023-12-01 10:00:00,39.7,40.08,39.7,39.99,448376.0,39.7,40.08,39.7,39.99,448376.0
2023-12-01 10:10:00,40.0,40.02,39.79,39.79,357251.0,40.0,40.02,39.79,39.79,357251.0
2023-12-01 10:20:00,39.79,39.98,39.78,39.96,364366.0,39.79,39.98,39.78,39.96,364366.0
2023-12-01 10:30:00,39.97,40.1,39.92,39.95,191837.0,39.97,40.1,39.92,39.95,191837.0
2023-12-01 10:40:00,39.97,40.02,39.86,39.99,152604.0,39.97,40.02,39.86,39.99,152604.0
2023-12-01 10:50:00,39.99,40.0,39.68,39.69,143532.0,39.99,40.0,39.68,39.69,143532.0
2023-12-01 11:00:00,39.68,39.73,39.52,39.71,203017.0,39.68,39.73,39.52,39.71,203017.0
2023-12-01 11:10:00,39.71,39.94,39.62,39.91,362231.0,39.71,39.94,39.62,39.91,362231.0
2023-12-01 11:20:00,39.91,40.0,39.84,39.96,194250.0,39.91,40.0,39.84,39.96,194250.0
2023-12-01 11:30:00,39.97,39.99,39.79,39.92,341650.0,39.97,39.99,39.79,39.92,341650.0
2023-12-01 11:40:00,39.92,39.98,39.78,39.87,395130.0,39.92,39.98,39.78,39.87,395130.0
2023-12-01 11:50:00,39.87,39.91,39.81,39.86,221850.0,39.87,39.91,39.81,39.86,221850.0
2023-12-01 12:00:00,39.86,40.1,39.85,40.0,162646.0,39.86,40.1,39.85,40.0,162646.0
2023-12-01 12:10:00,40.01,40.26,39.99,40.22,225067.0,40.01,40.26,39.99,40.22,225067.0
2023-12-01 12:20:00,40.21,40.37,40.2,40.27,188945.0,40.21,40.37,40.2,40.27,188945.0
2023-12-01 12:30:00,40.27,40.29,40.15,40.15,85766.0,40.27,40.29,40.15,40.15,85766.0
2023-12-01 12:40:00,40.15,40.21,40.11,40.21,149716.0,40.15,40.21,40.11,40.21,149716.0
2023-12-01 12:50:00,40.21,40.21,40.04,40.19,117601.0,40.21,40.21,40.04,40.19,117601.0
2023-12-01 13:00:00,40.2,40.23,40.14,40.17,190257.0,40.2,40.23,40.14,40.17,190257.0
2023-12-01 13:10:00,40.18,40.23,40.07,40.23,156297.0,40.18,40.23,40.07,40.23,156297.0
2023-12-01 13:20:00,40.24,40.29,40.2,40.23,215042.0,40.24,40.29,40.2,40.23,215042.0
2023-12-01 13:30:00,40.23,40.25,40.13,40.15,219571.0,40.23,40.25,40.13,40.15,219571.0
2023-12-01 13:40:00,40.14,40.15,39.99,40.02,139995.0,40.14,40.15,39.99,40.02,139995.0
2023-12-01 13:50:00,40.02,40.15,40.01,40.08,108178.0,40.02,40.15,40.01,40.08,108178.0
2023-12-01 14:00:00,40.08,40.12,39.89,39.92,146952.0,40.08,40.12,39.89,39.92,146952.0
2023-12-01 14:10:00,39.93,40.04,39.92,39.99,170770.0,39.93,40.04,39.92,39.99,170770.0
2023-12-01 14:20:00,39.98,40.09,39.94,40.08,163307.0,39.98,40.09,39.94,40.08,163307.0
2023-12-01 14:30:00,40.08,40.3,40.08,40.27,162385.0,40.08,40.3,40.08,40.27,162385.0
2023-12-01 14:40:00,40.27,40.32,40.22,40.3,137153.0,40.27,40.32,40.22,40.3,137153.0
2023-12-01 14:50:00,40.29,40.35,40.28,40.3,87659.0,40.29,40.35,40.28,40.3,87659.0
2023-12-01 15:00:00,40.3,40.31,40.16,40.22,108363.0,40.3,40.31,40.16,40.22,108363.0
2023-12-01 15:10:00,40.21,40.22,40.08,40.09,121398.0,40.21,40.22,40.08,40.09,121398.0
2023-12-01 15:20:00,40.09,40.12,40.02,40.04,141941.0,40.09,40.12,40.02,40.04,141941.0
2023-12-01 15:30:00,40.04,40.18,40.03,40.1,177259.0,40.04,40.18,40.03,40.1,177259.0
2023-12-01 15:40:00,40.09,40.25,40.07,40.24,289925.0,40.09,40.25,40.07,40.24,289925.0
2023-12-01 15:50:00,40.24,40.28,40.11,40.23,896643.0,40.24,40.28,40.11,40.23,896643.0
2023-12-04 09:30:00,40.14,40.22,39.66,40.07,486796.0,40.14,40.22,39.66,40.07,486796.0
2023-12-04 09:40:00,40.07,40.7,40.02,40.62,344839.0,40.07,40.7,40.02,40.62,344839.0
2023-12-04 09:50:00,40.61,40.74,40.17,40.45,299190.0,40.61,40.74,40.17,40.45,299190.0
2023-12-04 10:00:00,40.44,40.52,40.23,40.43,166370.0,40.44,40.52,40.23,40.43,166370.0
2023-12-04 10:10:00,40.44,40.51,40.27,40.36,175429.0,40.44,40.51,40.27,40.36,175429.0
2023-12-04 10:20:00,40.37,40.51,40.23,40.27,288700.0,40.37,40.51,40.23,40.27,288700.0
2023-12-04 10:30:00,40.27,40.38,40.24,40.35,162868.0,40.27,40.38,40.24,40.35,162868.0
2023-12-04 10:40:00,40.37,40.54,40.34,40.49,211919.0,40.37,40.54,40.34,40.49,211919.0
2023-12-04 10:50:00,40.49,40.5,40.28,40.42,172627.0,40.49,40.5,40.28,40.42,172627.0
2023-12-04 11:00:00,40.42,40.42,40.25,40.37,197660.0,40.42,40.42,40.25,40.37,197660.0
2023-12-04 11:10:00,40.38,40.68,40.36,40.68,186896.0,40.38,40.68,40.36,40.68,186896.0
2023-12-04 11:20:00,40.68,40.74,40.6,40.74,192957.0,40.68,40.74,40.6,40.74,192957.0
2023-12-04 11:30:00,40.73,40.75,40.62,40.68,186554.0,40.73,40.75,40.62,40.68,186554.0
2023-12-04 11:40:00,40.67,40.8,40.65,40.67,171016.0,40.67,40.8,40.65,40.67,171016.0
2023-12-04 11:50:00,40.67,40.71,40.55,40.61,72803.0,40.67,40.71,40.55,40.61,72803.0
2023-12-04 12:00:00,40.61,40.69,40.56,40.64,78683.0,40.61,40.69,40.56,40.64,78683.0
2023-12-04 12:10:00,40.64,40.77,40.61,40.66,125492.0,40.64,40.77,40.61,40.66,125492.0
2023-12-04 12:20:00,40.67,40.68,40.53,40.55,96544.0,40.67,40.68,40.53,40.55,96544.0
2023-12-04 12:30:00,40.56,40.6,40.44,40.51,55173.0,40.56,40.6,40.44,40.51,55173.0
2023-12-04 12:40:00,40.5,40.61,40.48,40.61,77741.0,40.5,40.61,40.48,40.61,77741.0
2023-12-04 12:50:00,40.6,40.68,40.6,40.66,49488.0,40.6,40.68,40.6,40.66,49488.0
2023-12-04 13:00:00,40.66,40.66,40.54,40.65,62258.0,40.66,40.66,40.54,40.65,62258.0
2023-12-04 13:10:00,40.65,40.68,40.59,40.66,63343.0,40.65,40.68,40.59,40.66,63343.0
2023-12-04 13:20:00,40.67,40.68,40.42,40.42,80199.0,40.67,40.68,40.42,40.42,80199.0
2023-12-04 13:30:00,40.42,40.49,40.38,40.49,99783.0,40.42,40.49,40.38,40.49,99783.0
2023-12-04 13:40:00,40.49,40.51,40.4,40.45,65241.0,40.49,40.51,40.4,40.45,65241.0
2023-12-04 13:50:00,40.45,40.51,40.42,40.44,73843.0,40.45,40.51,40.42,40.44,73843.0
2023-12-04 14:00:00,40.44,40.45,40.31,40.36,82631.0,40.44,40.45,40.31,40.36,82631.0
2023-12-04 14:10:00,40.36,40.42,40.3,40.34,75573.0,40.36,40.42,40.3,40.34,75573.0
2023-12-04 14:20:00,40.34,40.37,40.29,40.29,103396.0,40.34,40.37,40.29,40.29,103396.0
2023-12-04 14:30:00,40.29,40.37,40.28,40.29,74278.0,40.29,40.37,40.28,40.29,74278.0
2023-12-04 14:40:00,40.29,40.35,40.27,40.32,56219.0,40.29,40.35,40.27,40.32,56219.0
2023-12-04 14:50:00,40.33,40.33,40.25,40.25,56635.0,40.33,40.33,40.25,40.25,56635.0
2023-12-04 15:00:00,40.26,40.34,40.24,40.32,93343.0,40.26,40.34,40.24,40.32,93343.0
2023-12-04 15:10:00,40.32,40.35,40.28,40.34,82529.0,40.32,40.35,40.28,40.34,82529.0
2023-12-04 15:20:00,40.35,40.37,40.25,40.29,83378.0,40.35,40.37,40.25,40.29,83378.0
2023-12-04 15:30:00,40.29,40.33,40.26,40.27,104274.0,40.29,40.33,40.26,40.27,104274.0
2023-12-04 15:40:00,40.27,40.43,40.27,40.41,184731.0,40.27,40.43,40.27,40.41,184731.0
2023-12-04 15:50:00,40.42,40.54,40.42,40.52,578275.0,40.42,40.54,40.42,40.52,578275.0
2023-12-05 09:30:00,40.11,40.26,39.38,39.39,504346.0,40.11,40.26,39.38,39.39,504346.0
2023-12-05 09:40:00,39.39,39.57,39.11,39.36,685207.0,39.39,39.57,39.11,39.36,685207.0
2023-12-05 09:50:00,39.37,39.72,39.3,39.68,200053.0,39.37,39.72,39.3,39.68,200053.0
2023-12-05 10:00:00,39.69,39.83,39.53,39.54,210553.0,39.69,39.83,39.53,39.54,210553.0
2023-12-05 10:10:00,39.53,39.54,39.35,39.39,187361.0,39.53,39.54,39.35,39.39,187361.0
2023-12-05 10:20:00,39.39,39.5,39.28,39.32,220152.0,39.39,39.5,39.28,39.32,220152.0
2023-12-05 10:30:00,39.32,39.37,39.2,39.33,254416.0,39.32,39.37,39.2,39.33,254416.0
2023-12-05 10:40:00,39.33,39.57,39.26,39.43,215198.0,39.33,39.57,39.26,39.43,215198.0
2023-12-05 10:50:00,39.43,39.47,39.36,39.46,144649.0,39.43,39.47,39.36,39.46,144649.0
2023-12-05 11:00:00,39.47,39.57,39.44,39.47,121073.0,39.47,39.57,39.44,39.47,121073.0
2023-12-05 11:10:00,39.46,39.58,39.38,39.4,136603.0,39.46,39.58,39.38,39.4,136603.0
2023-12-05 11:20:00,39.4,39.61,39.33,39.57,151607.0,39.4,39.61,39.33,39.57,151607.0
2023-12-05 11:30:00,39.59,39.64,39.54,39.6,96659.0,39.59,39.64,39.54,39.6,96659.0
2023-12-05 11:40:00,39.62,39.69,39.58,39.59,107722.0,39.62,39.69,39.58,39.59,107722.0
2023-12-05 11:50:00,39.58,39.62,39.44,39.46,84710.0,39.58,39.62,39.44,39.46,84710.0
2023-12-05 12:00:00,39.46,39.54,39.42,39.44,71764.0,39.46,39.54,39.42,39.44,71764.0
2023-12-05 12:10:00,39.46,39.49,39.38,39.4,81904.0,39.46,39.49,39.38,39.4,81904.0
2023-12-05 12:20:00,39.4,39.49,39.36,39.41,55310.0,39.4,39.49,39.36,39.41,55310.0
2023-12-05 12:30:00,39.4,39.41,39.28,39.34,159422.0,39.4,39.41,39.28,39.34,159422.0
2023-12-05 12:40:00,39.34,39.36,39.27,39.34,62886.0,39.34,39.36,39.27,39.34,62886.0
2023-12-05 12:50:00,39.34,39.37,39.25,39.36,82286.0,39.34,39.37,39.25,39.36,82286.0
2023-12-05 13:00:00,39.35,39.42,39.33,39.4,57101.0,39.35,39.42,39.33,39.4,57101.0
2023-12-05 13:10:00,39.4,39.6,39.39,39.54,147727.0,39.4,39.6,39.39,39.54,147727.0
2023-12-05 13:20:00,39.55,39.59,39.5,39.52,96066.0,39.55,39.59,39.5,39.52,96066.0
2023-12-05 13:30:00,39.53,39.55,39.46,39.48,72225.0,39.53,39.55,39.46,39.48,72225.0
2023-12-05 13:40:00,39.49,39.51,39.43,39.47,84494.0,39.49,39.51,39.43,39.47,84494.0
2023-12-05 13:50:00,39.47,39.54,39.44,39.52,36903.0,39.47,39.54,39.44,39.52,36903.0
2023-12-05 14:00:00,39.52,39.55,39.49,39.52,78734.0,39.52,39.55,39.49,39.52,78734.0
2023-12-05 14:10:00,39.52,39.58,39.51,39.54,45392.0,39.52,39.58,39.51,39.54,45392.0
2023-12-05 14:20:00,39.55,39.59,39.52,39.58,60140.0,39.55,39.59,39.52,39.58,60140.0
2023-12-05 14:30:00,39.59,39.64,39.5,39.52,55225.0,39.59,39.64,39.5,39.52,55225.0
2023-12-05 14:40:00,39.52,39.58,39.51,39.57,64550.0,39.52,39.58,39.51,39.57,64550.0
2023-12-05 14:50:00,39.56,39.63,39.5,39.52,75667.0,39.56,39.63,39.5,39.52,75667.0
2023-12-05 15:00:00,39.52,39.55,39.48,39.51,102446.0,39.52,39.55,39.48,39.51,102446.0
2023-12-05 15:10:00,39.51,39.59,39.48,39.58,78331.0,39.51,39.59,39.48,39.58,78331.0
2023-12-05 15:20:00,39.59,39.61,39.51,39.52,72073.0,39.59,39.61,39.51,39.52,72073.0
2023-12-05 15:30:00,39.53,39.58,39.47,39.5,130553.0,39.53,39.58,39.47,39.5,130553.0
2023-12-05 15:40:00,39.5,39.56,39.49,39.53,209699.0,39.5,39.56,39.49,39.53,209699.0
2023-12-05 15:50:00,39.53,39.61,39.5,39.6,624916.0,39.53,39.61,39.5,39.6,624916.0
2023-12-06 09:30:00,40.24,41.17,40.23,40.84,979441.0,40.24,41.17,40.23,40.84,979441.0
2023-12-06 09:40:00,40.81,41.05,40.67,40.95,425572.0,40.81,41.05,40.67,40.95,425572.0
2023-12-06 09:50:00,40.94,41.3,40.89,41.29,380950.0,40.94,41.3,40.89,41.29,380950.0
2023-12-06 10:00:00,41.3,41.47,41.19,41.33,316253.0,41.3,41.47,41.19,41.33,316253.0
2023-12-06 10:10:00,41.34,41.39,41.05,41.18,249568.0,41.34,41.39,41.05,41.18,249568.0
2023-12-06 10:20:00,41.18,41.22,40.96,41.01,152607.0,41.18,41.22,40.96,41.01,152607.0
2023-12-06 10:30:00,41.02,41.24,41.01,41.22,181749.0,41.02,41.24,41.01,41.22,181749.0
2023-12-06 10:40:00,41.22,41.24,41.09,41.15,170845.0,41.22,41.24,41.09,41.15,170845.0
2023-12-06 10:50:00,41.14,41.18,41.05,41.11,119278.0,41.14,41.18,41.05,41.11,119278.0
2023-12-06 11:00:00,41.12,41.14,40.88,40.99,120832.0,41.12,41.14,40.88,40.99,120832.0
2023-12-06 11:10:00,40.98,41.29,40.96,41.26,131282.0,40.98,41.29,40.96,41.26,131282.0
2023-12-06 11:20:00,41.27,41.45,41.22,41.41,136860.0,41.27,41.45,41.22,41.41,136860.0
2023-12-06 11:30:00,41.41,41.47,41.38,41.45,161731.0,41.41,41.47,41.38,41.45,161731.0
2023-12-06 11:40:00,41.44,41.45,41.29,41.34,103748.0,41.44,41.45,41.29,41.34,103748.0
2023-12-06 11:50:00,41.34,41.51,41.33,41.51,141239.0,41.34,41.51,41.33,41.51,141239.0
2023-12-06 12:00:00,41.5,41.51,41.39,41.48,116495.0,41.5,41.51,41.39,41.48,116495.0
2023-12-06 12:10:00,41.47,41.57,41.42,41.46,138539.0,41.47,41.57,41.42,41.46,138539.0
2023-12-06 12:20:00,41.46,41.51,41.4,41.46,93122.0,41.46,41.51,41.4,41.46,93122.0
2023-12-06 12:30:00,41.46,41.63,41.43,41.63,138103.0,41.46,41.63,41.43,41.63,138103.0
2023-12-06 12:40:00,41.63,41.84,41.61,41.75,319512.0,41.63,41.84,41.61,41.75,319512.0
2023-12-06 12:50:00,41.76,41.78,41.55,41.58,121557.0,41.76,41.78,41.55,41.58,121557.0
2023-12-06 13:00:00,41.58,41.64,41.43,41.48,101865.0,41.58,41.64,41.43,41.48,101865.0
2023-12-06 13:10:00,41.48,41.55,41.4,41.45,103887.0,41.48,41.55,41.4,41.45,103887.0
2023-12-06 13:20:00,41.45,41.5,41.35,41.49,99334.0,41.45,41.5,41.35,41.49,99334.0
2023-12-06 13:30:00,41.48,41.56,41.46,41.55,63914.0,41.48,41.56,41.46,41.55,63914.0
2023-12-06 13:40:00,41.55,41.58,41.44,41.48,86713.0,41.55,41.58,41.44,41.48,86713.0
2023-12-06 13:50:00,41.48,41.57,41.48,41.53,59685.0,41.48,41.57,41.48,41.53,59685.0
2023-12-06 14:00:00,41.53,41.54,41.4,41.4,75766.0,41.53,41.54,41.4,41.4,75766.0
2023-12-06 14:10:00,41.4,41.48,41.33,41.45,82590.0,41.4,41.48,41.33,41.45,82590.0
2023-12-06 14:20:00,41.46,41.48,41.27,41.3,145029.0,41.46,41.48,41.27,41.3,145029.0
2023-12-06 14:30:00,41.3,41.41,41.28,41.38,129718.0,41.3,41.41,41.28,41.38,129718.0
2023-12-06 14:40:00,41.37,41.46,41.34,41.44,88990.0,41.37,41.46,41.34,41.44,88990.0
2023-12-06 14:50:00,41.45,41.46,41.26,41.28,71771.0,41.45,41.46,41.26,41.28,71771.0
2023-12-06 15:00:00,41.28,41.36,41.27,41.31,99500.0,41.28,41.36,41.27,41.31,99500.0
2023-12-06 15:10:00,41.31,41.35,41.22,41.25,117435.0,41.31,41.35,41.22,41.25,117435.0
2023-12-06 15:20:00,41.25,41.25,41.05,41.06,129299.0,41.25,41.25,41.05,41.06,129299.0
2023-12-06 15:30:00,41.07,41.08,40.97,40.98,255456.0,41.07,41.08,40.97,40.98,255456.0
2023-12-06 15:40:00,40.98,41.02,40.91,40.94,261076.0,40.98,41.02,40.91,40.94,261076.0
2023-12-06 15:50:00,40.94,40.98,40.82,40.94,721766.0,40.94,40.98,40.82,40.94,721766.0
2023-12-07 09:30:00,41.4,41.94,41.35,41.36,502540.0,41.4,41.94,41.35,41.36,502540.0
2023-12-07 09:40:00,41.36,41.65,41.35,41.49,325154.0,41.36,41.65,41.35,41.49,325154.0
2023-12-07 09:50:00,41.5,41.74,41.48,41.7,272273.0,41.5,41.74,41.48,41.7,272273.0
2023-12-07 10:00:00,41.71,41.86,41.56,41.62,378585.0,41.71,41.86,41.56,41.62,378585.0
2023-12-07 10:10:00,41.63,41.95,41.54,41.94,325607.0,41.63,41.95,41.54,41.94,325607.0
2023-12-07 10:20:00,41.96,42.06,41.82,41.89,802389.0,41.96,42.06,41.82,41.89,802389.0
2023-12-07 10:30:00,41.91,42.02,41.8,41.93,223556.0,41.91,42.02,41.8,41.93,223556.0
2023-12-07 10:40:00,41.93,41.95,41.75,41.76,99511.0,41.93,41.95,41.75,41.76,99511.0
2023-12-07 10:50:00,41.75,41.75,41.63,41.66,231612.0,41.75,41.75,41.63,41.66,231612.0
2023-12-07 11:00:00,41.66,41.72,41.47,41.5,257648.0,41.66,41.72,41.47,41.5,257648.0
2023-12-07 11:10:00,41.5,41.51,41.18,41.21,261417.0,41.5,41.51,41.18,41.21,261417.0
2023-12-07 11:20:00,41.2,41.27,41.15,41.23,285253.0,41.2,41.27,41.15,41.23,285253.0
2023-12-07 11:30:00,41.23,41.37,41.16,41.23,235717.0,41.23,41.37,41.16,41.23,235717.0
2023-12-07 11:40:00,41.24,41.38,41.21,41.34,171474.0,41.24,41.38,41.21,41.34,171474.0
2023-12-07 11:50:00,41.34,41.43,41.29,41.36,126598.0,41.34,41.43,41.29,41.36,126598.0
2023-12-07 12:00:00,41.36,41.44,41.34,41.38,108721.0,41.36,41.44,41.34,41.38,108721.0
2023-12-07 12:10:00,41.39,41.4,41.2,41.27,190102.0,41.39,41.4,41.2,41.27,190102.0
2023-12-07 12:20:00,41.27,41.37,41.27,41.33,112012.0,41.27,41.37,41.27,41.33,112012.0
2023-12-07 12:30:00,41.33,41.4,41.3,41.4,105545.0,41.33,41.4,41.3,41.4,105545.0
2023-12-07 12:40:00,41.4,41.45,41.33,41.34,136394.0,41.4,41.45,41.33,41.34,136394.0
2023-12-07 12:50:00,41.34,41.41,41.28,41.39,91540.0,41.34,41.41,41.28,41.39,91540.0
2023-12-07 13:00:00,41.4,41.53,41.37,41.44,162421.0,41.4,41.53,41.37,41.44,162421.0
2023-12-07 13:10:00,41.43,41.43,41.27,41.33,103560.0,41.43,41.43,41.27,41.33,103560.0
2023-12-07 13:20:00,41.34,41.47,41.3,41.46,96805.0,41.34,41.47,41.3,41.46,96805.0
2023-12-07 13:30:00,41.47,41.52,41.43,41.48,59040.0,41.47,41.52,41.43,41.48,59040.0
2023-12-07 13:40:00,41.48,41.5,41.42,41.46,66337.0,41.48,41.5,41.42,41.46,66337.0
2023-12-07 13:50:00,41.45,41.48,41.29,41.32,93823.0,41.45,41.48,41.29,41.32,93823.0
2023-12-07 14:00:00,41.33,41.38,41.32,41.36,53544.0,41.33,41.38,41.32,41.36,53544.0
2023-12-07 14:10:00,41.36,41.4,41.27,41.38,72686.0,41.36,41.4,41.27,41.38,72686.0
2023-12-07 14:20:00,41.39,41.41,41.34,41.38,62314.0,41.39,41.41,41.34,41.38,62314.0
2023-12-07 14:30:00,41.38,41.46,41.35,41.39,100707.0,41.38,41.46,41.35,41.39,100707.0
2023-12-07 14:40:00,41.39,41.43,41.32,41.37,77645.0,41.39,41.43,41.32,41.37,77645.0
2023-12-07 14:50:00,41.36,41.4,41.28,41.32,225085.0,41.36,41.4,41.28,41.32,225085.0
2023-12-07 15:00:00,41.31,41.39,41.29,41.39,122383.0,41.31,41.39,41.29,41.39,122383.0
2023-12-07 15:10:00,41.39,41.5,41.34,41.45,161498.0,41.39,41.5,41.34,41.45,161498.0
2023-12-07 15:20:00,41.45,41.53,41.42,41.47,169423.0,41.45,41.53,41.42,41.47,169423.0
2023-12-07 15:30:00,41.47,41.47,41.24,41.26,228292.0,41.47,41.47,41.24,41.26,228292.0
2023-12-07 15:40:00,41.25,41.34,41.25,41.31,266128.0,41.25,41.34,41.25,41.31,266128.0
2023-12-07 15:50:00,41.32,41.34,41.21,41.26,954345.0,41.32,41.34,41.21,41.26,954345.0
2023-12-08 09:30:00,41.3,41.45,40.9,41.2,363660.0,41.3,41.45,40.9,41.2,363660.0
2023-12-08 09:40:00,41.18,41.46,40.94,41.27,258812.0,41.18,41.46,40.94,41.27,258812.0
2023-12-08 09:50:00,41.26,41.44,41.21,41.31,130011.0,41.26,41.44,41.21,41.31,130011.0
2023-12-08 10:00:00,41.33,41.49,41.29,41.37,146291.0,41.33,41.49,41.29,41.37,146291.0
2023-12-08 10:10:00,41.36,41.58,41.34,41.49,173400.0,41.36,41.58,41.34,41.49,173400.0
2023-12-08 10:20:00,41.48,41.52,41.35,41.37,91025.0,41.48,41.52,41.35,41.37,91025.0
2023-12-08 10:30:00,41.38,41.44,41.18,41.21,150250.0,41.38,41.44,41.18,41.21,150250.0
2023-12-08 10:40:00,41.21,41.36,41.21,41.23,142840.0,41.21,41.36,41.21,41.23,142840.0
2023-12-08 10:50:00,41.23,41.31,41.21,41.26,114510.0,41.23,41.31,41.21,41.26,114510.0
2023-12-08 11:00:00,41.26,41.39,41.23,41.28,109921.0,41.26,41.39,41.23,41.28,109921.0
2023-12-08 11:10:00,41.27,41.29,41.11,41.11,113165.0,41.27,41.29,41.11,41.11,113165.0
2023-12-08 11:20:00,41.11,41.15,40.97,41.15,95133.0,41.11,41.15,40.97,41.15,95133.0
2023-12-08 11:30:00,41.15,41.24,41.03,41.06,96050.0,41.15,41.24,41.03,41.06,96050.0
2023-12-08 11:40:00,41.06,41.1,41.02,41.07,157073.0,41.06,41.1,41.02,41.07,157073.0
2023-12-08 11:50:00,41.07,41.11,41.03,41.05,62517.0,41.07,41.11,41.03,41.05,62517.0
2023-12-08 12:00:00,41.05,41.13,41.05,41.05,75277.0,41.05,41.13,41.05,41.05,75277.0
2023-12-08 12:10:00,41.05,41.08,40.95,41.06,95907.0,41.05,41.08,40.95,41.06,95907.0
2023-12-08 12:20:00,41.08,41.08,41.01,41.05,81729.0,41.08,41.08,41.01,41.05,81729.0
2023-12-08 12:30:00,41.05,41.05,40.98,41.01,81899.0,41.05,41.05,40.98,41.01,81899.0
2023-12-08 12:40:00,41.02,41.03,40.94,40.96,179674.0,41.02,41.03,40.94,40.96,179674.0
2023-12-08 12:50:00,40.96,41.0,40.95,40.98,61909.0,40.96,41.0,40.95,40.98,61909.0
2023-12-08 13:00:00,40.98,41.06,40.97,41.04,83950.0,40.98,41.06,40.97,41.04,83950.0
2023-12-08 13:10:00,41.04,41.07,41.02,41.06,54751.0,41.04,41.07,41.02,41.06,54751.0
2023-12-08 13:20:00,41.05,41.06,41.0,41.04,54925.0,41.05,41.06,41.0,41.04,54925.0
2023-12-08 13:30:00,41.02,41.03,40.94,40.99,70702.0,41.02,41.03,40.94,40.99,70702.0
2023-12-08 13:40:00,40.98,40.99,40.93,40.95,117698.0,40.98,40.99,40.93,40.95,117698.0
2023-12-08 13:50:00,40.95,40.95,40.9,40.91,61372.0,40.95,40.95,40.9,40.91,61372.0
2023-12-08 14:00:00,40.91,40.95,40.77,40.77,181826.0,40.91,40.95,40.77,40.77,181826.0
2023-12-08 14:10:00,40.78,40.88,40.78,40.85,81959.0,40.78,40.88,40.78,40.85,81959.0
2023-12-08 14:20:00,40.86,40.86,40.76,40.77,90822.0,40.86,40.86,40.76,40.77,90822.0
2023-12-08 14:30:00,40.78,40.82,40.73,40.73,108354.0,40.78,40.82,40.73,40.73,108354.0
2023-12-08 14:40:00,40.73,40.79,40.7,40.76,101191.0,40.73,40.79,40.7,40.76,101191.0
2023-12-08 14:50:00,40.76,40.77,40.69,40.73,85621.0,40.76,40.77,40.69,40.73,85621.0
2023-12-08 15:00:00,40.73,40.84,40.72,40.77,146892.0,40.73,40.84,40.72,40.77,146892.0
2023-12-08 15:10:00,40.78,40.86,40.76,40.83,82973.0,40.78,40.86,40.76,40.83,82973.0
2023-12-08 15:20:00,40.83,40.94,40.81,40.9,142550.0,40.83,40.94,40.81,40.9,142550.0
2023-12-08 15:30:00,40.91,40.97,40.9,40.9,158383.0,40.91,40.97,40.9,40.9,158383.0
2023-12-08 15:40:00,40.9,40.92,40.84,40.88,210496.0,40.9,40.92,40.84,40.88,210496.0
2023-12-08 15:50:00,40.87,40.98,40.84,40.97,617443.0,40.87,40.98,40.84,40.97,617443.0
2023-12-11 09:30:00,40.9,41.08,40.8,40.92,184299.0,40.9,41.08,40.8,40.92,184299.0
2023-12-11 09:40:00,40.93,41.04,40.79,40.82,122250.0,40.93,41.04,40.79,40.82,122250.0
2023-12-11 09:50:00,40.82,40.89,40.7,40.79,129730.0,40.82,40.89,40.7,40.79,129730.0
2023-12-11 10:00:00,40.79,40.86,40.66,40.71,91305.0,40.79,40.86,40.66,40.71,91305.0
2023-12-11 10:10:00,40.71,40.99,40.71,40.96,104457.0,40.71,40.99,40.71,40.96,104457.0
2023-12-11 10:20:00,40.96,41.02,40.77,40.8,96213.0,40.96,41.02,40.77,40.8,96213.0
2023-12-11 10:30:00,40.81,40.92,40.8,40.84,65807.0,40.81,40.92,40.8,40.84,65807.0
2023-12-11 10:40:00,40.86,41.06,40.84,40.98,82966.0,40.86,41.06,40.84,40.98,82966.0
2023-12-11 10:50:00,40.99,41.03,40.94,40.97,101311.0,40.99,41.03,40.94,40.97,101311.0
2023-12-11 11:00:00,40.98,41.0,40.93,40.97,70656.0,40.98,41.0,40.93,40.97,70656.0
2023-12-11 11:10:00,40.97,41.01,40.91,40.99,101946.0,40.97,41.01,40.91,40.99,101946.0
2023-12-11 11:20:00,40.98,41.13,40.98,41.03,92034.0,40.98,41.13,40.98,41.03,92034.0
2023-12-11 11:30:00,41.04,41.1,40.97,41.04,93436.0,41.04,41.1,40.97,41.04,93436.0
2023-12-11 11:40:00,41.05,41.22,41.04,41.15,110583.0,41.05,41.22,41.04,41.15,110583.0
2023-12-11 11:50:00,41.14,41.16,41.06,41.16,53581.0,41.14,41.16,41.06,41.16,53581.0
2023-12-11 12:00:00,41.15,41.16,41.05,41.09,69714.0,41.15,41.16,41.05,41.09,69714.0
2023-12-11 12:10:00,41.09,41.1,41.0,41.02,122336.0,41.09,41.1,41.0,41.02,122336.0
2023-12-11 12:20:00,41.02,41.04,40.96,41.02,65997.0,41.02,41.04,40.96,41.02,65997.0
2023-12-11 12:30:00,41.02,41.02,40.94,40.95,61049.0,41.02,41.02,40.94,40.95,61049.0
2023-12-11 12:40:00,40.95,40.96,40.89,40.9,52537.0,40.95,40.96,40.89,40.9,52537.0
2023-12-11 12:50:00,40.91,40.92,40.76,40.77,54484.0,40.91,40.92,40.76,40.77,54484.0
2023-12-11 13:00:00,40.78,40.87,40.76,40.84,82858.0,40.78,40.87,40.76,40.84,82858.0
2023-12-11 13:10:00,40.84,40.91,40.83,40.87,48845.0,40.84,40.91,40.83,40.87,48845.0
2023-12-11 13:20:00,40.87,40.94,40.85,40.86,56005.0,40.87,40.94,40.85,40.86,56005.0
2023-12-11 13:30:00,40.86,40.86,40.75,40.76,43638.0,40.86,40.86,40.75,40.76,43638.0
2023-12-11 13:40:00,40.76,40.81,40.72,40.79,61029.0,40.76,40.81,40.72,40.79,61029.0
2023-12-11 13:50:00,40.79,40.84,40.77,40.84,58683.0,40.79,40.84,40.77,40.84,58683.0
2023-12-11 14:00:00,40.85,40.88,40.77,40.77,86535.0,40.85,40.88,40.77,40.77,86535.0
2023-12-11 14:10:00,40.77,40.78,40.71,40.74,71577.0,40.77,40.78,40.71,40.74,71577.0
2023-12-11 14:20:00,40.75,40.81,40.73,40.78,80938.0,40.75,40.81,40.73,40.78,80938.0
2023-12-11 14:30:00,40.78,40.79,40.68,40.71,91856.0,40.78,40.79,40.68,40.71,91856.0
2023-12-11 14:40:00,40.71,40.76,40.7,40.71,51743.0,40.71,40.76,40.7,40.71,51743.0
2023-12-11 14:50:00,40.71,40.71,40.63,40.67,86149.0,40.71,40.71,40.63,40.67,86149.0
2023-12-11 15:00:00,40.67,40.68,40.6,40.61,90597.0,40.67,40.68,40.6,40.61,90597.0
2023-12-11 15:10:00,40.6,40.66,40.53,40.64,153086.0,40.6,40.66,40.53,40.64,153086.0
2023-12-11 15:20:00,40.65,40.65,40.55,40.57,171609.0,40.65,40.65,40.55,40.57,171609.0
2023-12-11 15:30:00,40.57,40.58,40.51,40.54,155223.0,40.57,40.58,40.51,40.54,155223.0
2023-12-11 15:40:00,40.54,40.55,40.44,40.46,290587.0,40.54,40.55,40.44,40.46,290587.0
2023-12-11 15:50:00,40.46,40.58,40.45,40.56,546043.0,40.46,40.58,40.45,40.56,546043.0
2023-12-12 09:30:00,40.67,40.94,40.48,40.54,334726.0,40.67,40.94,40.48,40.54,334726.0
2023-12-12 09:40:00,40.56,41.04,40.53,40.9,308617.0,40.56,41.04,40.53,40.9,308617.0
2023-12-12 09:50:00,40.86,41.15,40.83,41.15,348046.0,40.86,41.15,40.83,41.15,348046.0
2023-12-12 10:00:00,41.13,41.17,40.88,40.92,252645.0,41.13,41.17,40.88,40.92,252645.0
2023-12-12 10:10:00,40.92,40.93,40.76,40.77,169248.0,40.92,40.93,40.76,40.77,169248.0
2023-12-12 10:20:00,40.77,40.87,40.75,40.8,128637.0,40.77,40.87,40.75,40.8,128637.0
2023-12-12 10:30:00,40.81,40.82,40.7,40.79,135270.0,40.81,40.82,40.7,40.79,135270.0
2023-12-12 10:40:00,40.79,40.98,40.76,40.91,120643.0,40.79,40.98,40.76,40.91,120643.0
2023-12-12 10:50:00,40.91,40.98,40.82,40.95,138787.0,40.91,40.98,40.82,40.95,138787.0
2023-12-12 11:00:00,40.95,40.99,40.89,40.93,103973.0,40.95,40.99,40.89,40.93,103973.0
2023-12-12 11:10:00,40.93,40.96,40.88,40.91,102965.0,40.93,40.96,40.88,40.91,102965.0
2023-12-12 11:20:00,40.91,40.96,40.86,40.91,74999.0,40.91,40.96,40.86,40.91,74999.0
2023-12-12 11:30:00,40.92,40.98,40.84,40.86,87466.0,40.92,40.98,40.84,40.86,87466.0
2023-12-12 11:40:00,40.85,40.94,40.81,40.91,69386.0,40.85,40.94,40.81,40.91,69386.0
2023-12-12 11:50:00,40.91,40.97,40.87,40.89,101677.0,40.91,40.97,40.87,40.89,101677.0
2023-12-12 12:00:00,40.89,40.91,40.85,40.86,150687.0,40.89,40.91,40.85,40.86,150687.0
2023-12-12 12:10:00,40.85,40.96,40.84,40.93,68530.0,40.85,40.96,40.84,40.93,68530.0
2023-12-12 12:20:00,40.93,40.97,40.92,40.93,84533.0,40.93,40.97,40.92,40.93,84533.0
2023-12-12 12:30:00,40.93,40.95,40.91,40.91,39327.0,40.93,40.95,40.91,40.91,39327.0
2023-12-12 12:40:00,40.91,40.94,40.85,40.86,72722.0,40.91,40.94,40.85,40.86,72722.0
2023-12-12 12:50:00,40.85,40.88,40.76,40.77,105169.0,40.85,40.88,40.76,40.77,105169.0
2023-12-12 13:00:00,40.78,40.82,40.75,40.8,86145.0,40.78,40.82,40.75,40.8,86145.0
2023-12-12 13:10:00,40.8,40.83,40.78,40.8,72094.0,40.8,40.83,40.78,40.8,72094.0
2023-12-12 13:20:00,40.79,40.83,40.72,40.83,103610.0,40.79,40.83,40.72,40.83,103610.0
2023-12-12 13:30:00,40.83,41.12,40.83,41.12,340428.0,40.83,41.12,40.83,41.12,340428.0
2023-12-12 13:40:00,41.12,41.27,41.08,41.21,262994.0,41.12,41.27,41.08,41.21,262994.0
2023-12-12 13:50:00,41.2,41.28,41.18,41.25,223753.0,41.2,41.28,41.18,41.25,223753.0
2023-12-12 14:00:00,41.24,41.27,41.03,41.04,151931.0,41.24,41.27,41.03,41.04,151931.0
2023-12-12 14:10:00,41.04,41.12,40.95,41.11,176365.0,41.04,41.12,40.95,41.11,176365.0
2023-12-12 14:20:00,41.11,41.23,41.05,41.05,186075.0,41.11,41.23,41.05,41.05,186075.0
2023-12-12 14:30:00,41.05,41.25,40.95,41.06,148037.0,41.05,41.25,40.95,41.06,148037.0
2023-12-12 14:40:00,41.05,41.08,40.98,41.02,74723.0,41.05,41.08,40.98,41.02,74723.0
2023-12-12 14:50:00,41.02,41.1,41.0,41.06,82147.0,41.02,41.1,41.0,41.06,82147.0
2023-12-12 15:00:00,41.06,41.2,41.04,41.18,113821.0,41.06,41.2,41.04,41.18,113821.0
2023-12-12 15:10:00,41.18,41.24,41.14,41.15,102561.0,41.18,41.24,41.14,41.15,102561.0
2023-12-12 15:20:00,41.15,41.16,41.09,41.15,77818.0,41.15,41.16,41.09,41.15,77818.0
2023-12-12 15:30:00,41.15,41.16,41.0,41.04,92383.0,41.15,41.16,41.0,41.04,92383.0
2023-12-12 15:40:00,41.04,41.07,40.99,41.02,155513.0,41.04,41.07,40.99,41.02,155513.0
2023-12-12 15:50:00,41.02,41.11,40.99,41.1,566397.0,41.02,41.11,40.99,41.1,566397.0
2023-12-13 09:30:00,40.84,40.88,40.43,40.52,368268.0,40.84,40.88,40.43,40.52,368268.0
2023-12-13 09:40:00,40.51,40.75,40.16,40.19,359836.0,40.51,40.75,40.16,40.19,359836.0
2023-12-13 09:50:00,40.19,40.21,39.81,39.82,427621.0,40.19,40.21,39.81,39.82,427621.0
2023-12-13 10:00:00,39.83,40.19,39.82,40.18,258338.0,39.83,40.19,39.82,40.18,258338.0
2023-12-13 10:10:00,40.18,40.27,40.12,40.23,161060.0,40.18,40.27,40.12,40.23,161060.0
2023-12-13 10:20:00,40.22,40.47,40.18,40.47,129418.0,40.22,40.47,40.18,40.47,129418.0
2023-12-13 10:30:00,40.48,40.6,40.4,40.45,198318.0,40.48,40.6,40.4,40.45,198318.0
2023-12-13 10:40:00,40.44,40.53,40.35,40.36,111963.0,40.44,40.53,40.35,40.36,111963.0
2023-12-13 10:50:00,40.36,40.39,40.25,40.31,89661.0,40.36,40.39,40.25,40.31,89661.0
2023-12-13 11:00:00,40.32,40.42,40.31,40.38,71674.0,40.32,40.42,40.31,40.38,71674.0
2023-12-13 11:10:00,40.39,40.39,40.26,40.3,90687.0,40.39,40.39,40.26,40.3,90687.0
2023-12-13 11:20:00,40.3,40.33,40.23,40.33,52700.0,40.3,40.33,40.23,40.33,52700.0
2023-12-13 11:30:00,40.32,40.44,40.32,40.44,83873.0,40.32,40.44,40.32,40.44,83873.0
2023-12-13 11:40:00,40.43,40.52,40.43,40.47,108300.0,40.43,40.52,40.43,40.47,108300.0
2023-12-13 11:50:00,40.47,40.48,40.39,40.41,57934.0,40.47,40.48,40.39,40.41,57934.0
2023-12-13 12:00:00,40.4,40.41,40.31,40.34,64559.0,40.4,40.41,40.31,40.34,64559.0
2023-12-13 12:10:00,40.35,40.38,40.31,40.34,68358.0,40.35,40.38,40.31,40.34,68358.0
2023-12-13 12:20:00,40.33,40.41,40.32,40.4,41494.0,40.33,40.41,40.32,40.4,41494.0
2023-12-13 12:30:00,40.4,40.47,40.38,40.45,55680.0,40.4,40.47,40.38,40.45,55680.0
2023-12-13 12:40:00,40.45,40.48,40.39,40.41,102388.0,40.45,40.48,40.39,40.41,102388.0
2023-12-13 12:50:00,40.4,40.49,40.38,40.44,30626.0,40.4,40.49,40.38,40.44,30626.0
2023-12-13 13:00:00,40.43,40.43,40.27,40.34,64805.0,40.43,40.43,40.27,40.34,64805.0
2023-12-13 13:10:00,40.34,40.38,40.26,40.27,46128.0,40.34,40.38,40.26,40.27,46128.0
2023-12-13 13:20:00,40.27,40.38,40.27,40.37,42210.0,40.27,40.38,40.27,40.37,42210.0
2023-12-13 13:30:00,40.39,40.41,40.32,40.33,52302.0,40.39,40.41,40.32,40.33,52302.0
2023-12-13 13:40:00,40.34,40.38,40.27,40.29,44529.0,40.34,40.38,40.27,40.29,44529.0
2023-12-13 13:50:00,40.28,40.35,40.27,40.33,50536.0,40.28,40.35,40.27,40.33,50536.0
2023-12-13 14:00:00,40.34,40.83,40.34,40.81,258890.0,40.34,40.83,40.34,40.81,258890.0
2023-12-13 14:10:00,40.81,40.88,40.7,40.87,234046.0,40.81,40.88,40.7,40.87,234046.0
2023-12-13 14:20:00,40.87,40.92,40.72,40.88,175745.0,40.87,40.92,40.72,40.88,175745.0
2023-12-13 14:30:00,40.88,41.04,40.77,41.02,176441.0,40.88,41.04,40.77,41.02,176441.0
2023-12-13 14:40:00,41.04,41.28,41.03,41.25,244060.0,41.04,41.28,41.03,41.25,244060.0
2023-12-13 14:50:00,41.24,41.45,41.21,41.4,387846.0,41.24,41.45,41.21,41.4,387846.0
2023-12-13 15:00:00,41.4,41.58,41.37,41.45,328800.0,41.4,41.58,41.37,41.45,328800.0
2023-12-13 15:10:00,41.44,41.45,41.13,41.14,263518.0,41.44,41.45,41.13,41.14,263518.0
2023-12-13 15:20:00,41.13,41.21,41.0,41.19,304198.0,41.13,41.21,41.0,41.19,304198.0
2023-12-13 15:30:00,41.18,41.65,41.17,41.65,304918.0,41.18,41.65,41.17,41.65,304918.0
2023-12-13 15:40:00,41.65,41.72,41.55,41.63,326161.0,41.65,41.72,41.55,41.63,326161.0
2023-12-13 15:50:00,41.62,41.62,41.45,41.59,615051.0,41.62,41.62,41.45,41.59,615051.0
2023-12-14 09:30:00,42.23,43.04,42.14,42.9,693975.0,42.23,43.04,42.14,42.9,693975.0
2023-12-14 09:40:00,42.9,43.42,42.9,43.12,661116.0,42.9,43.42,42.9,43.12,661116.0
2023-12-14 09:50:00,43.12,43.57,43.09,43.43,630882.0,43.12,43.57,43.09,43.43,630882.0
2023-12-14 10:00:00,43.43,43.69,43.42,43.68,495393.0,43.43,43.69,43.42,43.68,495393.0
2023-12-14 10:10:00,43.67,43.69,43.12,43.14,450097.0,43.67,43.69,43.12,43.14,450097.0
2023-12-14 10:20:00,43.13,43.42,43.05,43.39,318817.0,43.13,43.42,43.05,43.39,318817.0
2023-12-14 10:30:00,43.38,43.55,43.34,43.41,179808.0,43.38,43.55,43.34,43.41,179808.0
2023-12-14 10:40:00,43.41,43.49,43.1,43.11,193101.0,43.41,43.49,43.1,43.11,193101.0
2023-12-14 10:50:00,43.1,43.27,43.08,43.27,132412.0,43.1,43.27,43.08,43.27,132412.0
2023-12-14 11:00:00,43.26,43.45,43.13,43.38,276582.0,43.26,43.45,43.13,43.38,276582.0
2023-12-14 11:10:00,43.41,43.53,43.37,43.41,135306.0,43.41,43.53,43.37,43.41,135306.0
2023-12-14 11:20:00,43.42,43.47,43.33,43.41,85321.0,43.42,43.47,43.33,43.41,85321.0
2023-12-14 11:30:00,43.41,43.48,43.38,43.43,115586.0,43.41,43.48,43.38,43.43,115586.0
2023-12-14 11:40:00,43.43,43.55,43.42,43.48,144268.0,43.43,43.55,43.42,43.48,144268.0
2023-12-14 11:50:00,43.49,43.65,43.48,43.65,133997.0,43.49,43.65,43.48,43.65,133997.0
2023-12-14 12:00:00,43.65,43.75,43.62,43.75,152496.0,43.65,43.75,43.62,43.75,152496.0
2023-12-14 12:10:00,43.74,43.75,43.58,43.59,112156.0,43.74,43.75,43.58,43.59,112156.0
2023-12-14 12:20:00,43.58,43.61,43.49,43.55,72408.0,43.58,43.61,43.49,43.55,72408.0
2023-12-14 12:30:00,43.55,43.61,43.5,43.6,75437.0,43.55,43.61,43.5,43.6,75437.0
2023-12-14 12:40:00,43.58,43.69,43.54,43.61,95591.0,43.58,43.69,43.54,43.61,95591.0
2023-12-14 12:50:00,43.62,43.7,43.53,43.55,119575.0,43.62,43.7,43.53,43.55,119575.0
2023-12-14 13:00:00,43.55,43.55,43.42,43.43,144504.0,43.55,43.55,43.42,43.43,144504.0
2023-12-14 13:10:00,43.43,43.62,43.42,43.58,101993.0,43.43,43.62,43.42,43.58,101993.0
2023-12-14 13:20:00,43.59,43.64,43.38,43.38,160548.0,43.59,43.64,43.38,43.38,160548.0
2023-12-14 13:30:00,43.38,43.55,43.37,43.53,107676.0,43.38,43.55,43.37,43.53,107676.0
2023-12-14 13:40:00,43.52,43.67,43.51,43.55,145321.0,43.52,43.67,43.51,43.55,145321.0
2023-12-14 13:50:00,43.55,43.56,43.33,43.39,197895.0,43.55,43.56,43.33,43.39,197895.0
2023-12-14 14:00:00,43.4,43.49,43.36,43.41,201353.0,43.4,43.49,43.36,43.41,201353.0
2023-12-14 14:10:00,43.39,43.56,43.38,43.52,121503.0,43.39,43.56,43.38,43.52,121503.0
2023-12-14 14:20:00,43.53,43.58,43.45,43.48,111609.0,43.53,43.58,43.45,43.48,111609.0
2023-12-14 14:30:00,43.47,43.53,43.41,43.47,103928.0,43.47,43.53,43.41,43.47,103928.0
2023-12-14 14:40:00,43.46,43.61,43.43,43.59,159657.0,43.46,43.61,43.43,43.59,159657.0
2023-12-14 14:50:00,43.59,43.71,43.53,43.7,118122.0,43.59,43.71,43.53,43.7,118122.0
2023-12-14 15:00:00,43.7,43.79,43.66,43.79,222564.0,43.7,43.79,43.66,43.79,222564.0
2023-12-14 15:10:00,43.78,43.79,43.53,43.54,183620.0,43.78,43.79,43.53,43.54,183620.0
2023-12-14 15:20:00,43.54,43.65,43.49,43.5,138224.0,43.54,43.65,43.49,43.5,138224.0
2023-12-14 15:30:00,43.5,43.53,43.35,43.47,293429.0,43.5,43.53,43.35,43.47,293429.0
2023-12-14 15:40:00,43.47,43.59,43.46,43.51,297602.0,43.47,43.59,43.46,43.51,297602.0
2023-12-14 15:50:00,43.51,43.64,43.51,43.62,895477.0,43.51,43.64,43.51,43.62,895477.0
2023-12-15 09:30:00,43.45,43.87,43.35,43.36,647528.0,43.45,43.87,43.35,43.36,647528.0
2023-12-15 09:40:00,43.37,43.6,43.28,43.53,141386.0,43.37,43.6,43.28,43.53,141386.0
2023-12-15 09:50:00,43.55,43.59,43.24,43.36,124657.0,43.55,43.59,43.24,43.36,124657.0
2023-12-15 10:00:00,43.37,43.48,43.29,43.34,118788.0,43.37,43.48,43.29,43.34,118788.0
2023-12-15 10:10:00,43.35,43.4,43.23,43.23,116145.0,43.35,43.4,43.23,43.23,116145.0
2023-12-15 10:20:00,43.23,43.6,43.22,43.59,124388.0,43.23,43.6,43.22,43.59,124388.0
2023-12-15 10:30:00,43.58,43.72,43.52,43.61,160663.0,43.58,43.72,43.52,43.61,160663.0
2023-12-15 10:40:00,43.61,43.64,43.42,43.46,193225.0,43.61,43.64,43.42,43.46,193225.0
2023-12-15 10:50:00,43.47,43.67,43.45,43.62,101540.0,43.47,43.67,43.45,43.62,101540.0
2023-12-15 11:00:00,43.63,43.71,43.47,43.51,89708.0,43.63,43.71,43.47,43.51,89708.0
2023-12-15 11:10:00,43.51,43.58,43.46,43.48,88967.0,43.51,43.58,43.46,43.48,88967.0
2023-12-15 11:20:00,43.48,43.55,43.43,43.49,86520.0,43.48,43.55,43.43,43.49,86520.0
2023-12-15 11:30:00,43.48,43.59,43.44,43.52,150282.0,43.48,43.59,43.44,43.52,150282.0
2023-12-15 11:40:00,43.54,43.6,43.5,43.51,110232.0,43.54,43.6,43.5,43.51,110232.0
2023-12-15 11:50:00,43.51,43.67,43.49,43.66,68297.0,43.51,43.67,43.49,43.66,68297.0
2023-12-15 12:00:00,43.66,43.67,43.47,43.51,86839.0,43.66,43.67,43.47,43.51,86839.0
2023-12-15 12:10:00,43.51,43.57,43.47,43.5,60752.0,43.51,43.57,43.47,43.5,60752.0
2023-12-15 12:20:00,43.5,43.6,43.49,43.57,66849.0,43.5,43.6,43.49,43.57,66849.0
2023-12-15 12:30:00,43.58,43.59,43.47,43.48,70298.0,43.58,43.59,43.47,43.48,70298.0
2023-12-15 12:40:00,43.48,43.48,43.32,43.39,77197.0,43.48,43.48,43.32,43.39,77197.0
2023-12-15 12:50:00,43.4,43.47,43.39,43.39,63939.0,43.4,43.47,43.39,43.39,63939.0
2023-12-15 13:00:00,43.39,43.44,43.34,43.43,69142.0,43.39,43.44,43.34,43.43,69142.0
2023-12-15 13:10:00,43.42,43.44,43.35,43.36,92051.0,43.42,43.44,43.35,43.36,92051.0
2023-12-15 13:20:00,43.36,43.38,43.33,43.36,47068.0,43.36,43.38,43.33,43.36,47068.0
2023-12-15 13:30:00,43.36,43.36,43.27,43.34,77893.0,43.36,43.36,43.27,43.34,77893.0
2023-12-15 13:40:00,43.33,43.37,43.26,43.3,169394.0,43.33,43.37,43.26,43.3,169394.0
2023-12-15 13:50:00,43.3,43.46,43.3,43.45,98436.0,43.3,43.46,43.3,43.45,98436.0
2023-12-15 14:00:00,43.45,43.52,43.42,43.49,87154.0,43.45,43.52,43.42,43.49,87154.0
2023-12-15 14:10:00,43.5,43.74,43.49,43.71,111680.0,43.5,43.74,43.49,43.71,111680.0
2023-12-15 14:20:00,43.7,43.72,43.59,43.59,101758.0,43.7,43.72,43.59,43.59,101758.0
2023-12-15 14:30:00,43.59,43.64,43.51,43.52,135203.0,43.59,43.64,43.51,43.52,135203.0
2023-12-15 14:40:00,43.52,43.58,43.47,43.5,104410.0,43.52,43.58,43.47,43.5,104410.0
2023-12-15 14:50:00,43.5,43.56,43.48,43.54,105651.0,43.5,43.56,43.48,43.54,105651.0
2023-12-15 15:00:00,43.54,43.63,43.42,43.43,122324.0,43.54,43.63,43.42,43.43,122324.0
2023-12-15 15:10:00,43.43,43.44,43.35,43.42,114242.0,43.43,43.44,43.35,43.42,114242.0
2023-12-15 15:20:00,43.42,43.54,43.4,43.53,114120.0,43.42,43.54,43.4,43.53,114120.0
2023-12-15 15:30:00,43.53,43.58,43.49,43.5,146298.0,43.53,43.58,43.49,43.5,146298.0
2023-12-15 15:40:00,43.5,43.57,43.47,43.55,181292.0,43.5,43.57,43.47,43.55,181292.0
2023-12-15 15:50:00,43.55,43.66,43.52,43.59,666973.0,43.55,43.66,43.52,43.59,666973.0
2023-12-18 09:30:00,43.19,43.36,42.26,42.66,773134.0,43.19,43.36,42.26,42.66,773134.0
2023-12-18 09:40:00,42.66,42.77,42.26,42.65,428056.0,42.66,42.77,42.26,42.65,428056.0
2023-12-18 09:50:00,42.65,42.82,42.43,42.63,297016.0,42.65,42.82,42.43,42.63,297016.0
2023-12-18 10:00:00,42.63,42.64,42.44,42.53,195438.0,42.63,42.64,42.44,42.53,195438.0
2023-12-18 10:10:00,42.55,42.71,42.51,42.52,165370.0,42.55,42.71,42.51,42.52,165370.0
2023-12-18 10:20:00,42.52,42.65,42.46,42.53,140844.0,42.52,42.65,42.46,42.53,140844.0
2023-12-18 10:30:00,42.54,42.56,42.41,42.45,229085.0,42.54,42.56,42.41,42.45,229085.0
2023-12-18 10:40:00,42.46,42.52,42.3,42.3,172028.0,42.46,42.52,42.3,42.3,172028.0
2023-12-18 10:50:00,42.3,42.32,42.15,42.23,286531.0,42.3,42.32,42.15,42.23,286531.0
2023-12-18 11:00:00,42.23,42.37,42.17,42.37,116672.0,42.23,42.37,42.17,42.37,116672.0
2023-12-18 11:10:00,42.35,42.48,42.34,42.43,233402.0,42.35,42.48,42.34,42.43,233402.0
2023-12-18 11:20:00,42.43,42.49,42.37,42.48,95273.0,42.43,42.49,42.37,42.48,95273.0
2023-12-18 11:30:00,42.48,42.58,42.46,42.5,147690.0,42.48,42.58,42.46,42.5,147690.0
2023-12-18 11:40:00,42.48,42.49,42.37,42.39,110832.0,42.48,42.49,42.37,42.39,110832.0
2023-12-18 11:50:00,42.38,42.42,42.31,42.38,82504.0,42.38,42.42,42.31,42.38,82504.0
2023-12-18 12:00:00,42.39,42.41,42.3,42.33,75073.0,42.39,42.41,42.3,42.33,75073.0
2023-12-18 12:10:00,42.33,42.44,42.32,42.4,97331.0,42.33,42.44,42.32,42.4,97331.0
2023-12-18 12:20:00,42.41,42.41,42.26,42.27,125387.0,42.41,42.41,42.26,42.27,125387.0
2023-12-18 12:30:00,42.26,42.3,42.21,42.28,110150.0,42.26,42.3,42.21,42.28,110150.0
2023-12-18 12:40:00,42.27,42.33,42.21,42.21,105880.0,42.27,42.33,42.21,42.21,105880.0
2023-12-18 12:50:00,42.21,42.25,42.16,42.23,141827.0,42.21,42.25,42.16,42.23,141827.0
2023-12-18 13:00:00,42.23,42.31,42.18,42.31,84944.0,42.23,42.31,42.18,42.31,84944.0
2023-12-18 13:10:00,42.3,42.34,42.28,42.34,78844.0,42.3,42.34,42.28,42.34,78844.0
2023-12-18 13:20:00,42.33,42.44,42.31,42.31,158287.0,42.33,42.44,42.31,42.31,158287.0
2023-12-18 13:30:00,42.31,42.46,42.3,42.46,150657.0,42.31,42.46,42.3,42.46,150657.0
2023-12-18 13:40:00,42.46,42.49,42.4,42.43,95902.0,42.46,42.49,42.4,42.43,95902.0
2023-12-18 13:50:00,42.43,42.49,42.42,42.45,86849.0,42.43,42.49,42.42,42.45,86849.0
2023-12-18 14:00:00,42.44,42.45,42.31,42.31,113577.0,42.44,42.45,42.31,42.31,113577.0
2023-12-18 14:10:00,42.31,42.36,42.29,42.3,116336.0,42.31,42.36,42.29,42.3,116336.0
2023-12-18 14:20:00,42.3,42.31,42.21,42.24,117512.0,42.3,42.31,42.21,42.24,117512.0
2023-12-18 14:30:00,42.24,42.28,42.16,42.16,132949.0,42.24,42.28,42.16,42.16,132949.0
2023-12-18 14:40:00,42.17,42.24,42.16,42.21,107502.0,42.17,42.24,42.16,42.21,107502.0
2023-12-18 14:50:00,42.21,42.32,42.21,42.31,77015.0,42.21,42.32,42.21,42.31,77015.0
2023-12-18 15:00:00,42.31,42.33,42.26,42.29,115231.0,42.31,42.33,42.26,42.29,115231.0
2023-12-18 15:10:00,42.29,42.31,42.24,42.27,111556.0,42.29,42.31,42.24,42.27,111556.0
2023-12-18 15:20:00,42.27,42.31,42.24,42.26,147847.0,42.27,42.31,42.24,42.26,147847.0
2023-12-18 15:30:00,42.26,42.33,42.25,42.32,118198.0,42.26,42.33,42.25,42.32,118198.0
2023-12-18 15:40:00,42.32,42.38,42.25,42.29,262292.0,42.32,42.38,42.25,42.29,262292.0
2023-12-18 15:50:00,42.28,42.36,42.19,42.33,627610.0,42.28,42.36,42.19,42.33,627610.0
2023-12-19 09:30:00,42.6,42.68,42.33,42.39,299888.0,42.6,42.68,42.33,42.39,299888.0
2023-12-19 09:40:00,42.4,42.56,42.36,42.52,236274.0,42.4,42.56,42.36,42.52,236274.0
2023-12-19 09:50:00,42.53,42.62,42.46,42.56,202811.0,42.53,42.62,42.46,42.56,202811.0
2023-12-19 10:00:00,42.57,42.6,42.46,42.57,171300.0,42.57,42.6,42.46,42.57,171300.0
2023-12-19 10:10:00,42.57,42.78,42.55,42.74,225280.0,42.57,42.78,42.55,42.74,225280.0
2023-12-19 10:20:00,42.73,42.94,42.7,42.84,260333.0,42.73,42.94,42.7,42.84,260333.0
2023-12-19 10:30:00,42.83,42.83,42.63,42.73,131334.0,42.83,42.83,42.63,42.73,131334.0
2023-12-19 10:40:00,42.72,42.73,42.61,42.72,76769.0,42.72,42.73,42.61,42.72,76769.0
2023-12-19 10:50:00,42.72,42.81,42.69,42.76,67367.0,42.72,42.81,42.69,42.76,67367.0
2023-12-19 11:00:00,42.77,42.77,42.64,42.66,68499.0,42.77,42.77,42.64,42.66,68499.0
2023-12-19 11:10:00,42.67,42.72,42.66,42.71,60200.0,42.67,42.72,42.66,42.71,60200.0
2023-12-19 11:20:00,42.7,42.72,42.58,42.61,81742.0,42.7,42.72,42.58,42.61,81742.0
2023-12-19 11:30:00,42.61,42.63,42.53,42.55,126122.0,42.61,42.63,42.53,42.55,126122.0
2023-12-19 11:40:00,42.56,42.65,42.52,42.56,119310.0,42.56,42.65,42.52,42.56,119310.0
2023-12-19 11:50:00,42.57,42.57,42.44,42.46,199875.0,42.57,42.57,42.44,42.46,199875.0
2023-12-19 12:00:00,42.47,42.54,42.43,42.51,87552.0,42.47,42.54,42.43,42.51,87552.0
2023-12-19 12:10:00,42.51,42.52,42.43,42.45,58935.0,42.51,42.52,42.43,42.45,58935.0
2023-12-19 12:20:00,42.44,42.51,42.41,42.51,63012.0,42.44,42.51,42.41,42.51,63012.0
2023-12-19 12:30:00,42.51,42.57,42.49,42.55,70296.0,42.51,42.57,42.49,42.55,70296.0
2023-12-19 12:40:00,42.55,42.57,42.51,42.53,51944.0,42.55,42.57,42.51,42.53,51944.0
2023-12-19 12:50:00,42.53,42.63,42.53,42.61,79671.0,42.53,42.63,42.53,42.61,79671.0
2023-12-19 13:00:00,42.61,42.63,42.57,42.59,96331.0,42.61,42.63,42.57,42.59,96331.0
2023-12-19 13:10:00,42.59,42.59,42.48,42.48,118521.0,42.59,42.59,42.48,42.48,118521.0
2023-12-19 13:20:00,42.49,42.54,42.45,42.48,61685.0,42.49,42.54,42.45,42.48,61685.0
2023-12-19 13:30:00,42.49,42.55,42.48,42.52,143181.0,42.49,42.55,42.48,42.52,143181.0
2023-12-19 13:40:00,42.52,42.61,42.51,42.56,118031.0,42.52,42.61,42.51,42.56,118031.0
2023-12-19 13:50:00,42.56,42.57,42.44,42.51,102334.0,42.56,42.57,42.44,42.51,102334.0
2023-12-19 14:00:00,42.5,42.51,42.43,42.43,81698.0,42.5,42.51,42.43,42.43,81698.0
2023-12-19 14:10:00,42.44,42.47,42.4,42.47,83091.0,42.44,42.47,42.4,42.47,83091.0
2023-12-19 14:20:00,42.46,42.46,42.34,42.35,119555.0,42.46,42.46,42.34,42.35,119555.0
2023-12-19 14:30:00,42.34,42.4,42.32,42.34,268561.0,42.34,42.4,42.32,42.34,268561.0
2023-12-19 14:40:00,42.35,42.4,42.3,42.34,153677.0,42.35,42.4,42.3,42.34,153677.0
2023-12-19 14:50:00,42.34,42.34,42.25,42.26,114704.0,42.34,42.34,42.25,42.26,114704.0
2023-12-19 15:00:00,42.26,42.28,42.22,42.24,117429.0,42.26,42.28,42.22,42.24,117429.0
2023-12-19 15:10:00,42.24,42.34,42.22,42.34,125649.0,42.24,42.34,42.22,42.34,125649.0
2023-12-19 15:20:00,42.34,42.42,42.34,42.42,140944.0,42.34,42.42,42.34,42.42,140944.0
2023-12-19 15:30:00,42.41,42.43,42.37,42.37,169582.0,42.41,42.43,42.37,42.37,169582.0
2023-12-19 15:40:00,42.38,42.4,42.28,42.3,187536.0,42.38,42.4,42.28,42.3,187536.0
2023-12-19 15:50:00,42.3,42.44,42.28,42.42,617204.0,42.3,42.44,42.28,42.42,617204.0
2023-12-20 09:30:00,42.0,42.11,41.62,42.03,460592.0,42.0,42.11,41.62,42.03,460592.0
2023-12-20 09:40:00,42.03,42.07,41.88,42.03,213730.0,42.03,42.07,41.88,42.03,213730.0
2023-12-20 09:50:00,42.02,42.08,41.96,42.06,175468.0,42.02,42.08,41.96,42.06,175468.0
2023-12-20 10:00:00,42.06,42.29,42.06,42.25,287265.0,42.06,42.29,42.06,42.25,287265.0
2023-12-20 10:10:00,42.24,42.33,42.17,42.32,132667.0,42.24,42.33,42.17,42.32,132667.0
2023-12-20 10:20:00,42.33,42.45,42.32,42.39,263188.0,42.33,42.45,42.32,42.39,263188.0
2023-12-20 10:30:00,42.4,42.57,42.4,42.52,195828.0,42.4,42.57,42.4,42.52,195828.0
2023-12-20 10:40:00,42.52,42.67,42.5,42.59,125583.0,42.52,42.67,42.5,42.59,125583.0
2023-12-20 10:50:00,42.58,42.65,42.57,42.59,98510.0,42.58,42.65,42.57,42.59,98510.0
2023-12-20 11:00:00,42.59,42.72,42.57,42.67,84203.0,42.59,42.72,42.57,42.67,84203.0
2023-12-20 11:10:00,42.66,42.66,42.55,42.58,115234.0,42.66,42.66,42.55,42.58,115234.0
2023-12-20 11:20:00,42.57,42.58,42.46,42.52,83417.0,42.57,42.58,42.46,42.52,83417.0
2023-12-20 11:30:00,42.51,42.64,42.47,42.6,95632.0,42.51,42.64,42.47,42.6,95632.0
2023-12-20 11:40:00,42.59,42.62,42.57,42.58,53141.0,42.59,42.62,42.57,42.58,53141.0
2023-12-20 11:50:00,42.58,42.62,42.5,42.51,45012.0,42.58,42.62,42.5,42.51,45012.0
2023-12-20 12:00:00,42.52,42.58,42.49,42.58,44923.0,42.52,42.58,42.49,42.58,44923.0
2023-12-20 12:10:00,42.58,42.62,42.55,42.61,54941.0,42.58,42.62,42.55,42.61,54941.0
2023-12-20 12:20:00,42.6,42.73,42.57,42.7,165149.0,42.6,42.73,42.57,42.7,165149.0
2023-12-20 12:30:00,42.7,42.71,42.61,42.66,42043.0,42.7,42.71,42.61,42.66,42043.0
2023-12-20 12:40:00,42.65,42.7,42.63,42.65,32204.0,42.65,42.7,42.63,42.65,32204.0
2023-12-20 12:50:00,42.66,42.67,42.52,42.53,52423.0,42.66,42.67,42.52,42.53,52423.0
2023-12-20 13:00:00,42.54,42.58,42.49,42.53,52770.0,42.54,42.58,42.49,42.53,52770.0
2023-12-20 13:10:00,42.55,42.56,42.51,42.55,37795.0,42.55,42.56,42.51,42.55,37795.0
2023-12-20 13:20:00,42.55,42.58,42.46,42.48,63361.0,42.55,42.58,42.46,42.48,63361.0
2023-12-20 13:30:00,42.5,42.52,42.46,42.5,34479.0,42.5,42.52,42.46,42.5,34479.0
2023-12-20 13:40:00,42.5,42.56,42.46,42.54,50366.0,42.5,42.56,42.46,42.54,50366.0
2023-12-20 13:50:00,42.53,42.55,42.46,42.47,45242.0,42.53,42.55,42.46,42.47,45242.0
2023-12-20 14:00:00,42.47,42.47,42.33,42.34,93336.0,42.47,42.47,42.33,42.34,93336.0
2023-12-20 14:10:00,42.34,42.37,42.33,42.35,51161.0,42.34,42.37,42.33,42.35,51161.0
2023-12-20 14:20:00,42.36,42.36,42.29,42.3,74522.0,42.36,42.36,42.29,42.3,74522.0
2023-12-20 14:30:00,42.29,42.3,42.11,42.12,106373.0,42.29,42.3,42.11,42.12,106373.0
2023-12-20 14:40:00,42.11,42.13,41.86,41.89,134018.0,42.11,42.13,41.86,41.89,134018.0
2023-12-20 14:50:00,41.89,41.9,41.57,41.59,257847.0,41.89,41.9,41.57,41.59,257847.0
2023-12-20 15:00:00,41.59,41.62,41.12,41.18,365893.0,41.59,41.62,41.12,41.18,365893.0
2023-12-20 15:10:00,41.18,41.56,41.17,41.45,256238.0,41.18,41.56,41.17,41.45,256238.0
2023-12-20 15:20:00,41.45,41.5,41.19,41.19,187792.0,41.45,41.5,41.19,41.19,187792.0
2023-12-20 15:30:00,41.19,41.29,41.14,41.19,223065.0,41.19,41.29,41.14,41.19,223065.0
2023-12-20 15:40:00,41.18,41.32,41.14,41.32,246158.0,41.18,41.32,41.14,41.32,246158.0
2023-12-20 15:50:00,41.32,41.38,41.14,41.18,638794.0,41.32,41.38,41.14,41.18,638794.0
2023-12-21 09:30:00,41.8,42.28,41.8,42.1,421879.0,41.8,42.28,41.8,42.1,421879.0
2023-12-21 09:40:00,42.09,42.21,41.96,42.14,308751.0,42.09,42.21,41.96,42.14,308751.0
2023-12-21 09:50:00,42.13,42.27,42.03,42.05,287070.0,42.13,42.27,42.03,42.05,287070.0
2023-12-21 10:00:00,42.05,42.09,41.91,42.07,170472.0,42.05,42.09,41.91,42.07,170472.0
2023-12-21 10:10:00,42.09,42.29,42.04,42.13,369911.0,42.09,42.29,42.04,42.13,369911.0
2023-12-21 10:20:00,42.12,42.26,41.99,41.99,334124.0,42.12,42.26,41.99,41.99,334124.0
2023-12-21 10:30:00,42.0,42.16,42.0,42.06,87462.0,42.0,42.16,42.0,42.06,87462.0
2023-12-21 10:40:00,42.06,42.2,42.01,42.18,103259.0,42.06,42.2,42.01,42.18,103259.0
2023-12-21 10:50:00,42.18,42.39,42.15,42.35,186010.0,42.18,42.39,42.15,42.35,186010.0
2023-12-21 11:00:00,42.36,42.41,42.21,42.23,153417.0,42.36,42.41,42.21,42.23,153417.0
2023-12-21 11:10:00,42.24,42.35,42.24,42.3,80968.0,42.24,42.35,42.24,42.3,80968.0
2023-12-21 11:20:00,42.31,42.38,42.29,42.34,69140.0,42.31,42.38,42.29,42.34,69140.0
2023-12-21 11:30:00,42.34,42.36,42.23,42.32,124368.0,42.34,42.36,42.23,42.32,124368.0
2023-12-21 11:40:00,42.31,42.42,42.31,42.4,125741.0,42.31,42.42,42.31,42.4,125741.0
2023-12-21 11:50:00,42.39,42.39,42.27,42.35,101391.0,42.39,42.39,42.27,42.35,101391.0
2023-12-21 12:00:00,42.35,42.37,42.22,42.23,119307.0,42.35,42.37,42.22,42.23,119307.0
2023-12-21 12:10:00,42.23,42.39,42.22,42.36,104543.0,42.23,42.39,42.22,42.36,104543.0
2023-12-21 12:20:00,42.38,42.39,42.3,42.32,121945.0,42.38,42.39,42.3,42.32,121945.0
2023-12-21 12:30:00,42.31,42.38,42.26,42.29,64741.0,42.31,42.38,42.26,42.29,64741.0
2023-12-21 12:40:00,42.28,42.38,42.26,42.27,72008.0,42.28,42.38,42.26,42.27,72008.0
2023-12-21 12:50:00,42.27,42.31,42.23,42.3,127567.0,42.27,42.31,42.23,42.3,127567.0
2023-12-21 13:00:00,42.32,42.37,42.24,42.28,59395.0,42.32,42.37,42.24,42.28,59395.0
2023-12-21 13:10:00,42.26,42.31,42.19,42.2,74624.0,42.26,42.31,42.19,42.2,74624.0
2023-12-21 13:20:00,42.21,42.35,42.17,42.35,112249.0,42.21,42.35,42.17,42.35,112249.0
2023-12-21 13:30:00,42.36,42.48,42.35,42.44,93065.0,42.36,42.48,42.35,42.44,93065.0
2023-12-21 13:40:00,42.43,42.5,42.41,42.49,52538.0,42.43,42.5,42.41,42.49,52538.0
2023-12-21 13:50:00,42.46,42.59,42.46,42.58,64075.0,42.46,42.59,42.46,42.58,64075.0
2023-12-21 14:00:00,42.58,42.59,42.5,42.52,58400.0,42.58,42.59,42.5,42.52,58400.0
2023-12-21 14:10:00,42.52,42.57,42.51,42.57,36567.0,42.52,42.57,42.51,42.57,36567.0
2023-12-21 14:20:00,42.56,42.58,42.43,42.46,39758.0,42.56,42.58,42.43,42.46,39758.0
2023-12-21 14:30:00,42.47,42.48,42.43,42.45,27672.0,42.47,42.48,42.43,42.45,27672.0
2023-12-21 14:40:00,42.46,42.47,42.39,42.4,30571.0,42.46,42.47,42.39,42.4,30571.0
2023-12-21 14:50:00,42.4,42.44,42.31,42.36,137592.0,42.4,42.44,42.31,42.36,137592.0
2023-12-21 15:00:00,42.37,42.41,42.32,42.32,31052.0,42.37,42.41,42.32,42.32,31052.0
2023-12-21 15:10:00,42.32,42.44,42.31,42.43,56300.0,42.32,42.44,42.31,42.43,56300.0
2023-12-21 15:20:00,42.43,42.44,42.34,42.43,81835.0,42.43,42.44,42.34,42.43,81835.0
2023-12-21 15:30:00,42.43,42.56,42.4,42.55,222729.0,42.43,42.56,42.4,42.55,222729.0
2023-12-21 15:40:00,42.55,42.62,42.54,42.58,213268.0,42.55,42.62,42.54,42.58,213268.0
2023-12-21 15:50:00,42.57,42.63,42.55,42.61,659203.0,42.57,42.63,42.55,42.61,659203.0
2023-12-22 09:30:00,42.58,42.76,42.26,42.72,175171.0,42.58,42.76,42.26,42.72,175171.0
2023-12-22 09:40:00,42.71,42.88,42.64,42.85,212052.0,42.71,42.88,42.64,42.85,212052.0
2023-12-22 09:50:00,42.85,42.98,42.76,42.76,161192.0,42.85,42.98,42.76,42.76,161192.0
2023-12-22 10:00:00,42.77,42.82,42.59,42.62,109660.0,42.77,42.82,42.59,42.62,109660.0
2023-12-22 10:10:00,42.6,42.7,42.53,42.66,104205.0,42.6,42.7,42.53,42.66,104205.0
2023-12-22 10:20:00,42.66,42.71,42.55,42.69,93460.0,42.66,42.71,42.55,42.69,93460.0
2023-12-22 10:30:00,42.7,42.72,42.48,42.5,108247.0,42.7,42.72,42.48,42.5,108247.0
2023-12-22 10:40:00,42.5,42.59,42.49,42.53,69446.0,42.5,42.59,42.49,42.53,69446.0
2023-12-22 10:50:00,42.53,42.56,42.42,42.44,99261.0,42.53,42.56,42.42,42.44,99261.0
2023-12-22 11:00:00,42.42,42.49,42.37,42.38,105347.0,42.42,42.49,42.37,42.38,105347.0
2023-12-22 11:10:00,42.37,42.49,42.37,42.46,46694.0,42.37,42.49,42.37,42.46,46694.0
2023-12-22 11:20:00,42.45,42.6,42.44,42.59,105856.0,42.45,42.6,42.44,42.59,105856.0
2023-12-22 11:30:00,42.6,42.69,42.59,42.68,62944.0,42.6,42.69,42.59,42.68,62944.0
2023-12-22 11:40:00,42.68,42.7,42.63,42.66,66328.0,42.68,42.7,42.63,42.66,66328.0
2023-12-22 11:50:00,42.65,42.69,42.6,42.68,45421.0,42.65,42.69,42.6,42.68,45421.0
2023-12-22 12:00:00,42.68,42.7,42.54,42.56,64807.0,42.68,42.7,42.54,42.56,64807.0
2023-12-22 12:10:00,42.55,42.61,42.51,42.61,44452.0,42.55,42.61,42.51,42.61,44452.0
2023-12-22 12:20:00,42.61,42.63,42.53,42.62,59075.0,42.61,42.63,42.53,42.62,59075.0
2023-12-22 12:30:00,42.61,42.61,42.55,42.58,37651.0,42.61,42.61,42.55,42.58,37651.0
2023-12-22 12:40:00,42.57,42.67,42.56,42.67,59924.0,42.57,42.67,42.56,42.67,59924.0
2023-12-22 12:50:00,42.66,42.78,42.65,42.77,85561.0,42.66,42.78,42.65,42.77,85561.0
2023-12-22 13:00:00,42.77,42.79,42.72,42.73,44901.0,42.77,42.79,42.72,42.73,44901.0
2023-12-22 13:10:00,42.72,42.73,42.59,42.63,69519.0,42.72,42.73,42.59,42.63,69519.0
2023-12-22 13:20:00,42.63,42.63,42.56,42.59,81706.0,42.63,42.63,42.56,42.59,81706.0
2023-12-22 13:30:00,42.59,42.59,42.52,42.53,40813.0,42.59,42.59,42.52,42.53,40813.0
2023-12-22 13:40:00,42.54,42.63,42.5,42.62,63912.0,42.54,42.63,42.5,42.62,63912.0
2023-12-22 13:50:00,42.61,42.63,42.57,42.59,49456.0,42.61,42.63,42.57,42.59,49456.0
2023-12-22 14:00:00,42.58,42.59,42.44,42.5,104584.0,42.58,42.59,42.44,42.5,104584.0
2023-12-22 14:10:00,42.5,42.53,42.4,42.46,82338.0,42.5,42.53,42.4,42.46,82338.0
2023-12-22 14:20:00,42.46,42.48,42.36,42.42,181563.0,42.46,42.48,42.36,42.42,181563.0
2023-12-22 14:30:00,42.42,42.51,42.35,42.46,85185.0,42.42,42.51,42.35,42.46,85185.0
2023-12-22 14:40:00,42.46,42.57,42.46,42.49,50660.0,42.46,42.57,42.46,42.49,50660.0
2023-12-22 14:50:00,42.49,42.59,42.48,42.59,62496.0,42.49,42.59,42.48,42.59,62496.0
2023-12-22 15:00:00,42.59,42.69,42.55,42.63,142478.0,42.59,42.69,42.55,42.63,142478.0
2023-12-22 15:10:00,42.63,42.7,42.62,42.69,56920.0,42.63,42.7,42.62,42.69,56920.0
2023-12-22 15:20:00,42.69,42.69,42.55,42.57,137793.0,42.69,42.69,42.55,42.57,137793.0
2023-12-22 15:30:00,42.58,42.61,42.54,42.55,82507.0,42.58,42.61,42.54,42.55,82507.0
2023-12-22 15:40:00,42.55,42.57,42.47,42.5,116818.0,42.55,42.57,42.47,42.5,116818.0
2023-12-22 15:50:00,42.49,42.58,42.45,42.56,521763.0,42.49,42.58,42.45,42.56,521763.0
2023-12-26 09:30:00,42.46,42.55,42.26,42.31,204092.0,42.46,42.55,42.26,42.31,204092.0
2023-12-26 09:40:00,42.3,42.31,42.16,42.3,167668.0,42.3,42.31,42.16,42.3,167668.0
2023-12-26 09:50:00,42.3,42.37,42.24,42.25,104561.0,42.3,42.37,42.24,42.25,104561.0
2023-12-26 10:00:00,42.26,42.31,42.18,42.21,217571.0,42.26,42.31,42.18,42.21,217571.0
2023-12-26 10:10:00,42.22,42.31,42.21,42.29,95123.0,42.22,42.31,42.21,42.29,95123.0
2023-12-26 10:20:00,42.29,42.34,42.15,42.15,183805.0,42.29,42.34,42.15,42.15,183805.0
2023-12-26 10:30:00,42.16,42.27,42.15,42.23,103423.0,42.16,42.27,42.15,42.23,103423.0
2023-12-26 10:40:00,42.25,42.29,42.16,42.16,110636.0,42.25,42.29,42.16,42.16,110636.0
2023-12-26 10:50:00,42.17,42.19,42.07,42.09,105423.0,42.17,42.19,42.07,42.09,105423.0
2023-12-26 11:00:00,42.09,42.16,42.01,42.16,98374.0,42.09,42.16,42.01,42.16,98374.0
2023-12-26 11:10:00,42.16,42.2,42.11,42.13,78962.0,42.16,42.2,42.11,42.13,78962.0
2023-12-26 11:20:00,42.12,42.12,42.01,42.02,124022.0,42.12,42.12,42.01,42.02,124022.0
2023-12-26 11:30:00,42.02,42.1,42.01,42.08,74848.0,42.02,42.1,42.01,42.08,74848.0
2023-12-26 11:40:00,42.08,42.13,42.03,42.11,69007.0,42.08,42.13,42.03,42.11,69007.0
2023-12-26 11:50:00,42.11,42.15,42.1,42.14,51444.0,42.11,42.15,42.1,42.14,51444.0
2023-12-26 12:00:00,42.14,42.14,42.1,42.13,42261.0,42.14,42.14,42.1,42.13,42261.0
2023-12-26 12:10:00,42.13,42.19,42.1,42.12,59011.0,42.13,42.19,42.1,42.12,59011.0
2023-12-26 12:20:00,42.12,42.14,42.09,42.1,52642.0,42.12,42.14,42.09,42.1,52642.0
2023-12-26 12:30:00,42.09,42.13,42.02,42.03,115042.0,42.09,42.13,42.02,42.03,115042.0
2023-12-26 12:40:00,42.03,42.04,41.96,42.0,186221.0,42.03,42.04,41.96,42.0,186221.0
2023-12-26 12:50:00,42.0,42.1,41.97,42.09,142249.0,42.0,42.1,41.97,42.09,142249.0
2023-12-26 13:00:00,42.09,42.25,42.08,42.16,141765.0,42.09,42.25,42.08,42.16,141765.0
2023-12-26 13:10:00,42.16,42.21,42.11,42.15,80780.0,42.16,42.21,42.11,42.15,80780.0
2023-12-26 13:20:00,42.16,42.21,42.15,42.16,55051.0,42.16,42.21,42.15,42.16,55051.0
2023-12-26 13:30:00,42.16,42.19,42.13,42.14,71597.0,42.16,42.19,42.13,42.14,71597.0
2023-12-26 13:40:00,42.14,42.17,42.11,42.16,47223.0,42.14,42.17,42.11,42.16,47223.0
2023-12-26 13:50:00,42.16,42.19,42.12,42.16,43815.0,42.16,42.19,42.12,42.16,43815.0
2023-12-26 14:00:00,42.16,42.21,42.14,42.21,56413.0,42.16,42.21,42.14,42.21,56413.0
2023-12-26 14:10:00,42.2,42.22,42.15,42.17,46238.0,42.2,42.22,42.15,42.17,46238.0
2023-12-26 14:20:00,42.18,42.21,42.1,42.21,60124.0,42.18,42.21,42.1,42.21,60124.0
2023-12-26 14:30:00,42.21,42.21,42.11,42.11,72816.0,42.21,42.21,42.11,42.11,72816.0
2023-12-26 14:40:00,42.11,42.16,42.1,42.15,56145.0,42.11,42.16,42.1,42.15,56145.0
2023-12-26 14:50:00,42.15,42.16,42.1,42.1,48163.0,42.15,42.16,42.1,42.1,48163.0
2023-12-26 15:00:00,42.1,42.15,42.06,42.14,81623.0,42.1,42.15,42.06,42.14,81623.0
2023-12-26 15:10:00,42.14,42.17,42.11,42.16,79537.0,42.14,42.17,42.11,42.16,79537.0
2023-12-26 15:20:00,42.16,42.17,42.1,42.12,62746.0,42.16,42.17,42.1,42.12,62746.0
2023-12-26 15:30:00,42.11,42.13,42.06,42.13,110947.0,42.11,42.13,42.06,42.13,110947.0
2023-12-26 15:40:00,42.12,42.15,42.07,42.09,107584.0,42.12,42.15,42.07,42.09,107584.0
2023-12-26 15:50:00,42.09,42.11,42.04,42.1,526933.0,42.09,42.11,42.04,42.1,526933.0
2023-12-27 09:30:00,42.12,42.22,41.96,42.12,186282.0,42.12,42.22,41.96,42.12,186282.0
2023-12-27 09:40:00,42.13,42.15,41.98,42.01,90787.0,42.13,42.15,41.98,42.01,90787.0
2023-12-27 09:50:00,42.0,42.03,41.9,41.99,130905.0,42.0,42.03,41.9,41.99,130905.0
2023-12-27 10:00:00,41.99,42.03,41.91,42.02,72709.0,41.99,42.03,41.91,42.02,72709.0
2023-12-27 10:10:00,42.02,42.03,41.92,41.93,59681.0,42.02,42.03,41.92,41.93,59681.0
2023-12-27 10:20:00,41.92,42.0,41.9,41.95,84043.0,41.92,42.0,41.9,41.95,84043.0
2023-12-27 10:30:00,41.95,41.99,41.86,41.87,88568.0,41.95,41.99,41.86,41.87,88568.0
2023-12-27 10:40:00,41.87,41.89,41.76,41.78,122577.0,41.87,41.89,41.76,41.78,122577.0
2023-12-27 10:50:00,41.77,41.78,41.67,41.67,110700.0,41.77,41.78,41.67,41.67,110700.0
2023-12-27 11:00:00,41.67,41.69,41.61,41.64,103806.0,41.67,41.69,41.61,41.64,103806.0
2023-12-27 11:10:00,41.62,41.69,41.6,41.68,83822.0,41.62,41.69,41.6,41.68,83822.0
2023-12-27 11:20:00,41.68,41.73,41.66,41.7,86516.0,41.68,41.73,41.66,41.7,86516.0
2023-12-27 11:30:00,41.69,41.75,41.67,41.7,59887.0,41.69,41.75,41.67,41.7,59887.0
2023-12-27 11:40:00,41.7,41.76,41.69,41.75,52412.0,41.7,41.76,41.69,41.75,52412.0
2023-12-27 11:50:00,41.75,41.76,41.7,41.72,61582.0,41.75,41.76,41.7,41.72,61582.0
2023-12-27 12:00:00,41.73,41.76,41.7,41.71,56628.0,41.73,41.76,41.7,41.71,56628.0
2023-12-27 12:10:00,41.72,41.8,41.72,41.78,59518.0,41.72,41.8,41.72,41.78,59518.0
2023-12-27 12:20:00,41.79,41.82,41.75,41.76,71255.0,41.79,41.82,41.75,41.76,71255.0
2023-12-27 12:30:00,41.76,41.82,41.75,41.77,77725.0,41.76,41.82,41.75,41.77,77725.0
2023-12-27 12:40:00,41.77,41.78,41.66,41.71,56434.0,41.77,41.78,41.66,41.71,56434.0
2023-12-27 12:50:00,41.7,41.73,41.66,41.72,61089.0,41.7,41.73,41.66,41.72,61089.0
2023-12-27 13:00:00,41.72,41.87,41.71,41.85,74638.0,41.72,41.87,41.71,41.85,74638.0
2023-12-27 13:10:00,41.85,41.89,41.81,41.84,54889.0,41.85,41.89,41.81,41.84,54889.0
2023-12-27 13:20:00,41.84,41.86,41.78,41.82,79337.0,41.84,41.86,41.78,41.82,79337.0
2023-12-27 13:30:00,41.82,41.86,41.79,41.83,143637.0,41.82,41.86,41.79,41.83,143637.0
2023-12-27 13:40:00,41.83,41.88,41.81,41.82,41772.0,41.83,41.88,41.81,41.82,41772.0
2023-12-27 13:50:00,41.81,41.83,41.74,41.75,59853.0,41.81,41.83,41.74,41.75,59853.0
2023-12-27 14:00:00,41.72,41.73,41.66,41.7,88176.0,41.72,41.73,41.66,41.7,88176.0
2023-12-27 14:10:00,41.71,41.71,41.63,41.66,60841.0,41.71,41.71,41.63,41.66,60841.0
2023-12-27 14:20:00,41.67,41.71,41.64,41.67,57834.0,41.67,41.71,41.64,41.67,57834.0
2023-12-27 14:30:00,41.66,41.68,41.58,41.61,89237.0,41.66,41.68,41.58,41.61,89237.0
2023-12-27 14:40:00,41.6,41.61,41.54,41.58,70210.0,41.6,41.61,41.54,41.58,70210.0
2023-12-27 14:50:00,41.57,41.6,41.52,41.58,74175.0,41.57,41.6,41.52,41.58,74175.0
2023-12-27 15:00:00,41.58,41.62,41.53,41.62,58980.0,41.58,41.62,41.53,41.62,58980.0
2023-12-27 15:10:00,41.61,41.69,41.6,41.65,75769.0,41.61,41.69,41.6,41.65,75769.0
2023-12-27 15:20:00,41.64,41.66,41.57,41.62,80623.0,41.64,41.66,41.57,41.62,80623.0
2023-12-27 15:30:00,41.63,41.69,41.6,41.63,104342.0,41.63,41.69,41.6,41.63,104342.0
2023-12-27 15:40:00,41.62,41.65,41.58,41.65,164825.0,41.62,41.65,41.58,41.65,164825.0
2023-12-27 15:50:00,41.64,41.75,41.6,41.75,460416.0,41.64,41.75,41.6,41.75,460416.0
2023-12-28 09:30:00,41.55,41.93,41.48,41.92,202344.0,41.55,41.93,41.48,41.92,202344.0
2023-12-28 09:40:00,41.93,41.93,41.69,41.76,251430.0,41.93,41.93,41.69,41.76,251430.0
2023-12-28 09:50:00,41.76,41.89,41.76,41.86,62376.0,41.76,41.89,41.76,41.86,62376.0
2023-12-28 10:00:00,41.86,41.87,41.76,41.84,60439.0,41.86,41.87,41.76,41.84,60439.0
2023-12-28 10:10:00,41.84,41.85,41.75,41.82,53983.0,41.84,41.85,41.75,41.82,53983.0
2023-12-28 10:20:00,41.83,42.03,41.82,41.95,165817.0,41.83,42.03,41.82,41.95,165817.0
2023-12-28 10:30:00,41.96,41.99,41.9,41.93,85786.0,41.96,41.99,41.9,41.93,85786.0
2023-12-28 10:40:00,41.91,41.96,41.87,41.91,55827.0,41.91,41.96,41.87,41.91,55827.0
2023-12-28 10:50:00,41.91,41.92,41.77,41.82,61905.0,41.91,41.92,41.77,41.82,61905.0
2023-12-28 11:00:00,41.81,41.85,41.73,41.8,56051.0,41.81,41.85,41.73,41.8,56051.0
2023-12-28 11:10:00,41.79,41.84,41.76,41.79,52594.0,41.79,41.84,41.76,41.79,52594.0
2023-12-28 11:20:00,41.78,41.83,41.76,41.78,35782.0,41.78,41.83,41.76,41.78,35782.0
2023-12-28 11:30:00,41.77,41.83,41.77,41.8,34796.0,41.77,41.83,41.77,41.8,34796.0
2023-12-28 11:40:00,41.81,41.87,41.8,41.85,40649.0,41.81,41.87,41.8,41.85,40649.0
2023-12-28 11:50:00,41.85,41.87,41.82,41.83,41121.0,41.85,41.87,41.82,41.83,41121.0
2023-12-28 12:00:00,41.84,41.87,41.81,41.82,58850.0,41.84,41.87,41.81,41.82,58850.0
2023-12-28 12:10:00,41.82,41.82,41.76,41.79,53724.0,41.82,41.82,41.76,41.79,53724.0
2023-12-28 12:20:00,41.78,41.86,41.78,41.79,24277.0,41.78,41.86,41.78,41.79,24277.0
2023-12-28 12:30:00,41.79,41.86,41.79,41.83,31410.0,41.79,41.86,41.79,41.83,31410.0
2023-12-28 12:40:00,41.83,41.83,41.75,41.76,52182.0,41.83,41.83,41.75,41.76,52182.0
2023-12-28 12:50:00,41.75,41.77,41.72,41.75,57253.0,41.75,41.77,41.72,41.75,57253.0
2023-12-28 13:00:00,41.76,41.82,41.71,41.82,76887.0,41.76,41.82,41.71,41.82,76887.0
2023-12-28 13:10:00,41.82,41.83,41.76,41.8,43973.0,41.82,41.83,41.76,41.8,43973.0
2023-12-28 13:20:00,41.8,41.83,41.78,41.79,44484.0,41.8,41.83,41.78,41.79,44484.0
2023-12-28 13:30:00,41.8,41.89,41.79,41.87,63952.0,41.8,41.89,41.79,41.87,63952.0
2023-12-28 13:40:00,41.86,41.86,41.78,41.79,32543.0,41.86,41.86,41.78,41.79,32543.0
2023-12-28 13:50:00,41.79,41.83,41.78,41.83,22931.0,41.79,41.83,41.78,41.83,22931.0
2023-12-28 14:00:00,41.83,41.86,41.8,41.83,46625.0,41.83,41.86,41.8,41.83,46625.0
2023-12-28 14:10:00,41.83,41.84,41.77,41.77,25330.0,41.83,41.84,41.77,41.77,25330.0
2023-12-28 14:20:00,41.78,41.83,41.77,41.81,23995.0,41.78,41.83,41.77,41.81,23995.0
2023-12-28 14:30:00,41.8,41.84,41.77,41.82,48062.0,41.8,41.84,41.77,41.82,48062.0
2023-12-28 14:40:00,41.82,41.83,41.73,41.79,55531.0,41.82,41.83,41.73,41.79,55531.0
2023-12-28 14:50:00,41.79,41.8,41.76,41.78,31916.0,41.79,41.8,41.76,41.78,31916.0
2023-12-28 15:00:00,41.79,41.84,41.78,41.81,41324.0,41.79,41.84,41.78,41.81,41324.0
2023-12-28 15:10:00,41.81,41.84,41.77,41.83,73899.0,41.81,41.84,41.77,41.83,73899.0
2023-12-28 15:20:00,41.83,41.87,41.81,41.86,71446.0,41.83,41.87,41.81,41.86,71446.0
2023-12-28 15:30:00,41.86,41.9,41.86,41.89,68674.0,41.86,41.9,41.86,41.89,68674.0
2023-12-28 15:40:00,41.9,41.95,41.89,41.94,124480.0,41.9,41.95,41.89,41.94,124480.0
2023-12-28 15:50:00,41.94,42.0,41.9,41.99,355320.0,41.94,42.0,41.9,41.99,355320.0
2023-12-29 09:30:00,41.81,41.9,41.71,41.79,120106.0,41.81,41.9,41.71,41.79,120106.0
2023-12-29 09:40:00,41.79,41.8,41.63,41.68,136435.0,41.79,41.8,41.63,41.68,136435.0
2023-12-29 09:50:00,41.69,41.78,41.65,41.72,131377.0,41.69,41.78,41.65,41.72,131377.0
2023-12-29 10:00:00,41.72,41.72,41.54,41.57,125918.0,41.72,41.72,41.54,41.57,125918.0
2023-12-29 10:10:00,41.57,41.59,41.41,41.44,140404.0,41.57,41.59,41.41,41.44,140404.0
2023-12-29 10:20:00,41.44,41.47,41.38,41.46,121855.0,41.44,41.47,41.38,41.46,121855.0
2023-12-29 10:30:00,41.45,41.48,41.33,41.36,118768.0,41.45,41.48,41.33,41.36,118768.0
2023-12-29 10:40:00,41.36,41.4,41.28,41.4,206547.0,41.36,41.4,41.28,41.4,206547.0
2023-12-29 10:50:00,41.4,41.41,41.34,41.35,174041.0,41.4,41.41,41.34,41.35,174041.0
2023-12-29 11:00:00,41.35,41.38,41.29,41.34,145868.0,41.35,41.38,41.29,41.34,145868.0
2023-12-29 11:10:00,41.34,41.38,41.26,41.36,131918.0,41.34,41.38,41.26,41.36,131918.0
2023-12-29 11:20:00,41.37,41.39,41.32,41.36,52090.0,41.37,41.39,41.32,41.36,52090.0
2023-12-29 11:30:00,41.35,41.39,41.33,41.35,60851.0,41.35,41.39,41.33,41.35,60851.0
2023-12-29 11:40:00,41.34,41.38,41.33,41.36,63520.0,41.34,41.38,41.33,41.36,63520.0
2023-12-29 11:50:00,41.37,41.4,41.33,41.36,111421.0,41.37,41.4,41.33,41.36,111421.0
2023-12-29 12:00:00,41.36,41.39,41.29,41.3,89004.0,41.36,41.39,41.29,41.3,89004.0
2023-12-29 12:10:00,41.31,41.33,41.24,41.32,126213.0,41.31,41.33,41.24,41.32,126213.0
2023-12-29 12:20:00,41.34,41.35,41.29,41.3,56227.0,41.34,41.35,41.29,41.3,56227.0
2023-12-29 12:30:00,41.31,41.36,41.3,41.35,32302.0,41.31,41.36,41.3,41.35,32302.0
2023-12-29 12:40:00,41.35,41.46,41.34,41.4,77283.0,41.35,41.46,41.34,41.4,77283.0
2023-12-29 12:50:00,41.39,41.48,41.38,41.47,63596.0,41.39,41.48,41.38,41.47,63596.0
2023-12-29 13:00:00,41.48,41.5,41.42,41.48,45013.0,41.48,41.5,41.42,41.48,45013.0
2023-12-29 13:10:00,41.48,41.54,41.47,41.48,68153.0,41.48,41.54,41.47,41.48,68153.0
2023-12-29 13:20:00,41.47,41.49,41.41,41.42,56565.0,41.47,41.49,41.41,41.42,56565.0
2023-12-29 13:30:00,41.42,41.49,41.41,41.44,54336.0,41.42,41.49,41.41,41.44,54336.0
2023-12-29 13:40:00,41.43,41.53,41.42,41.53,64113.0,41.43,41.53,41.42,41.53,64113.0
2023-12-29 13:50:00,41.52,41.54,41.46,41.49,58072.0,41.52,41.54,41.46,41.49,58072.0
2023-12-29 14:00:00,41.5,41.51,41.44,41.44,31890.0,41.5,41.51,41.44,41.44,31890.0
2023-12-29 14:10:00,41.45,41.48,41.41,41.48,57771.0,41.45,41.48,41.41,41.48,57771.0
2023-12-29 14:20:00,41.48,41.5,41.44,41.48,117883.0,41.48,41.5,41.44,41.48,117883.0
2023-12-29 14:30:00,41.47,41.49,41.41,41.42,35615.0,41.47,41.49,41.41,41.42,35615.0
2023-12-29 14:40:00,41.42,41.48,41.4,41.48,51071.0,41.42,41.48,41.4,41.48,51071.0
2023-12-29 14:50:00,41.47,41.52,41.47,41.51,53411.0,41.47,41.52,41.47,41.51,53411.0
2023-12-29 15:00:00,41.51,41.55,41.48,41.52,85051.0,41.51,41.55,41.48,41.52,85051.0
2023-12-29 15:10:00,41.52,41.54,41.43,41.44,206607.0,41.52,41.54,41.43,41.44,206607.0
2023-12-29 15:20:00,41.43,41.44,41.36,41.44,106951.0,41.43,41.44,41.36,41.44,106951.0
2023-12-29 15:30:00,41.44,41.44,41.36,41.39,112494.0,41.44,41.44,41.36,41.39,112494.0
2023-12-29 15:40:00,41.39,41.42,41.31,41.32,187299.0,41.39,41.42,41.31,41.32,187299.0
2023-12-29 15:50:00,41.32,41.32,41.18,41.27,755038.0,41.32,41.32,41.18,41.27,755038.0
2024-01-02 09:30:00,41.13,41.13,40.56,40.67,404871.0,41.13,41.13,40.56,40.67,404871.0
2024-01-02 09:40:00,40.7,40.89,40.58,40.67,143249.0,40.7,40.89,40.58,40.67,143249.0
2024-01-02 09:50:00,40.67,40.96,40.66,40.85,139220.0,40.67,40.96,40.66,40.85,139220.0
2024-01-02 10:00:00,40.86,41.1,40.83,41.09,133607.0,40.86,41.1,40.83,41.09,133607.0
2024-01-02 10:10:00,41.1,41.2,41.05,41.16,116229.0,41.1,41.2,41.05,41.16,116229.0
2024-01-02 10:20:00,41.16,41.31,41.15,41.29,125717.0,41.16,41.31,41.15,41.29,125717.0
2024-01-02 10:30:00,41.29,41.3,41.13,41.17,108833.0,41.29,41.3,41.13,41.17,108833.0
2024-01-02 10:40:00,41.17,41.32,41.17,41.19,70533.0,41.17,41.32,41.17,41.19,70533.0
2024-01-02 10:50:00,41.18,41.24,40.85,40.88,109253.0,41.18,41.24,40.85,40.88,109253.0
2024-01-02 11:00:00,40.88,40.94,40.79,40.93,131093.0,40.88,40.94,40.79,40.93,131093.0
2024-01-02 11:10:00,40.92,41.07,40.91,40.96,64904.0,40.92,41.07,40.91,40.96,64904.0
2024-01-02 11:20:00,40.97,41.1,40.92,41.09,50506.0,40.97,41.1,40.92,41.09,50506.0
2024-01-02 11:30:00,41.09,41.21,41.06,41.18,66656.0,41.09,41.21,41.06,41.18,66656.0
2024-01-02 11:40:00,41.19,41.44,41.18,41.43,205524.0,41.19,41.44,41.18,41.43,205524.0
2024-01-02 11:50:00,41.44,41.45,41.32,41.42,135169.0,41.44,41.45,41.32,41.42,135169.0
2024-01-02 12:00:00,41.43,41.57,41.41,41.56,124030.0,41.43,41.57,41.41,41.56,124030.0
2024-01-02 12:10:00,41.56,41.69,41.55,41.64,91308.0,41.56,41.69,41.55,41.64,91308.0
2024-01-02 12:20:00,41.64,41.67,41.44,41.47,73074.0,41.64,41.67,41.44,41.47,73074.0
2024-01-02 12:30:00,41.47,41.49,41.39,41.41,52752.0,41.47,41.49,41.39,41.41,52752.0
2024-01-02 12:40:00,41.42,41.47,41.34,41.36,51825.0,41.42,41.47,41.34,41.36,51825.0
2024-01-02 12:50:00,41.37,41.43,41.34,41.42,56563.0,41.37,41.43,41.34,41.42,56563.0
2024-01-02 13:00:00,41.41,41.5,41.4,41.45,57410.0,41.41,41.5,41.4,41.45,57410.0
2024-01-02 13:10:00,41.45,41.53,41.43,41.51,52090.0,41.45,41.53,41.43,41.51,52090.0
2024-01-02 13:20:00,41.52,41.57,41.49,41.5,52192.0,41.52,41.57,41.49,41.5,52192.0
2024-01-02 13:30:00,41.5,41.53,41.46,41.51,45148.0,41.5,41.53,41.46,41.51,45148.0
2024-01-02 13:40:00,41.5,41.56,41.48,41.52,83460.0,41.5,41.56,41.48,41.52,83460.0
2024-01-02 13:50:00,41.52,41.54,41.4,41.41,82782.0,41.52,41.54,41.4,41.41,82782.0
2024-01-02 14:00:00,41.41,41.43,41.27,41.31,186999.0,41.41,41.43,41.27,41.31,186999.0
2024-01-02 14:10:00,41.31,41.33,41.15,41.18,61521.0,41.31,41.33,41.15,41.18,61521.0
2024-01-02 14:20:00,41.17,41.22,41.1,41.17,75301.0,41.17,41.22,41.1,41.17,75301.0
2024-01-02 14:30:00,41.18,41.21,41.11,41.12,70862.0,41.18,41.21,41.11,41.12,70862.0
2024-01-02 14:40:00,41.11,41.14,41.05,41.05,75239.0,41.11,41.14,41.05,41.05,75239.0
2024-01-02 14:50:00,41.06,41.09,41.01,41.02,54858.0,41.06,41.09,41.01,41.02,54858.0
2024-01-02 15:00:00,41.01,41.04,40.89,40.95,92929.0,41.01,41.04,40.89,40.95,92929.0
2024-01-02 15:10:00,40.95,40.99,40.81,40.91,84929.0,40.95,40.99,40.81,40.91,84929.0
2024-01-02 15:20:00,40.91,40.91,40.74,40.78,85176.0,40.91,40.91,40.74,40.78,85176.0
2024-01-02 15:30:00,40.77,40.82,40.67,40.71,132440.0,40.77,40.82,40.67,40.71,132440.0
2024-01-02 15:40:00,40.72,40.75,40.6,40.63,334070.0,40.72,40.75,40.6,40.63,334070.0
2024-01-02 15:50:00,40.64,40.74,40.63,40.73,672980.0,40.64,40.74,40.63,40.73,672980.0
2024-01-03 09:30:00,40.06,40.26,39.97,40.18,410856.0,40.06,40.26,39.97,40.18,410856.0
2024-01-03 09:40:00,40.18,40.45,40.12,40.25,278118.0,40.18,40.45,40.12,40.25,278118.0
2024-01-03 09:50:00,40.24,40.56,40.22,40.23,286611.0,40.24,40.56,40.22,40.23,286611.0
2024-01-03 10:00:00,40.22,40.42,40.19,40.26,227494.0,40.22,40.42,40.19,40.26,227494.0
2024-01-03 10:10:00,40.27,40.29,40.06,40.06,266520.0,40.27,40.29,40.06,40.06,266520.0
2024-01-03 10:20:00,40.05,40.06,39.88,39.88,183179.0,40.05,40.06,39.88,39.88,183179.0
2024-01-03 10:30:00,39.88,39.95,39.63,39.66,216347.0,39.88,39.95,39.63,39.66,216347.0
2024-01-03 10:40:00,39.66,39.73,39.55,39.66,152016.0,39.66,39.73,39.55,39.66,152016.0
2024-01-03 10:50:00,39.66,39.84,39.65,39.79,148766.0,39.66,39.84,39.65,39.79,148766.0
2024-01-03 11:00:00,39.79,39.94,39.79,39.83,145061.0,39.79,39.94,39.79,39.83,145061.0
2024-01-03 11:10:00,39.82,39.86,39.76,39.77,82229.0,39.82,39.86,39.76,39.77,82229.0
2024-01-03 11:20:00,39.77,39.83,39.73,39.79,118034.0,39.77,39.83,39.73,39.79,118034.0
2024-01-03 11:30:00,39.79,39.85,39.69,39.7,147033.0,39.79,39.85,39.69,39.7,147033.0
2024-01-03 11:40:00,39.7,39.89,39.7,39.77,88414.0,39.7,39.89,39.7,39.77,88414.0
2024-01-03 11:50:00,39.77,39.8,39.59,39.6,95347.0,39.77,39.8,39.59,39.6,95347.0
2024-01-03 12:00:00,39.59,39.62,39.51,39.58,144547.0,39.59,39.62,39.51,39.58,144547.0
2024-01-03 12:10:00,39.57,39.7,39.57,39.68,111547.0,39.57,39.7,39.57,39.68,111547.0
2024-01-03 12:20:00,39.68,39.82,39.65,39.78,94729.0,39.68,39.82,39.65,39.78,94729.0
2024-01-03 12:30:00,39.79,39.82,39.7,39.76,76545.0,39.79,39.82,39.7,39.76,76545.0
2024-01-03 12:40:00,39.76,39.89,39.75,39.88,84932.0,39.76,39.89,39.75,39.88,84932.0
2024-01-03 12:50:00,39.87,39.99,39.84,39.98,75907.0,39.87,39.99,39.84,39.98,75907.0
2024-01-03 13:00:00,39.97,40.08,39.96,40.05,111146.0,39.97,40.08,39.96,40.05,111146.0
2024-01-03 13:10:00,40.05,40.09,39.94,39.97,76132.0,40.05,40.09,39.94,39.97,76132.0
2024-01-03 13:20:00,39.97,39.99,39.9,39.95,75874.0,39.97,39.99,39.9,39.95,75874.0
2024-01-03 13:30:00,39.95,39.96,39.87,39.91,84044.0,39.95,39.96,39.87,39.91,84044.0
2024-01-03 13:40:00,39.93,39.94,39.87,39.89,72804.0,39.93,39.94,39.87,39.89,72804.0
2024-01-03 13:50:00,39.88,39.88,39.78,39.78,79939.0,39.88,39.88,39.78,39.78,79939.0
2024-01-03 14:00:00,39.78,39.9,39.65,39.72,137991.0,39.78,39.9,39.65,39.72,137991.0
2024-01-03 14:10:00,39.71,39.74,39.61,39.69,144725.0,39.71,39.74,39.61,39.69,144725.0
2024-01-03 14:20:00,39.7,39.85,39.62,39.84,139068.0,39.7,39.85,39.62,39.84,139068.0
2024-01-03 14:30:00,39.86,39.88,39.71,39.83,106229.0,39.86,39.88,39.71,39.83,106229.0
2024-01-03 14:40:00,39.83,39.94,39.81,39.88,104015.0,39.83,39.94,39.81,39.88,104015.0
2024-01-03 14:50:00,39.88,39.88,39.72,39.76,138270.0,39.88,39.88,39.72,39.76,138270.0
2024-01-03 15:00:00,39.76,39.77,39.57,39.58,212900.0,39.76,39.77,39.57,39.58,212900.0
2024-01-03 15:10:00,39.59,39.63,39.45,39.5,200806.0,39.59,39.63,39.45,39.5,200806.0
2024-01-03 15:20:00,39.5,39.57,39.45,39.49,144680.0,39.5,39.57,39.45,39.49,144680.0
2024-01-03 15:30:00,39.51,39.62,39.49,39.54,191782.0,39.51,39.62,39.49,39.54,191782.0
2024-01-03 15:40:00,39.54,39.59,39.4,39.41,315226.0,39.54,39.59,39.4,39.41,315226.0
2024-01-03 15:50:00,39.41,39.57,39.4,39.52,1000320.0,39.41,39.57,39.4,39.52,1000320.0
2024-01-04 09:30:00,39.71,40.02,39.6,39.97,414496.0,39.71,40.02,39.6,39.97,414496.0
2024-01-04 09:40:00,39.97,40.19,39.91,39.99,210124.0,39.97,40.19,39.91,39.99,210124.0
2024-01-04 09:50:00,40.0,40.24,39.97,40.09,176076.0,40.0,40.24,39.97,40.09,176076.0
2024-01-04 10:00:00,40.07,40.29,40.06,40.28,190816.0,40.07,40.29,40.06,40.28,190816.0
2024-01-04 10:10:00,40.27,40.54,40.22,40.5,200711.0,40.27,40.54,40.22,40.5,200711.0
2024-01-04 10:20:00,40.51,40.54,40.32,40.36,169809.0,40.51,40.54,40.32,40.36,169809.0
2024-01-04 10:30:00,40.35,40.48,40.31,40.43,129319.0,40.35,40.48,40.31,40.43,129319.0
2024-01-04 10:40:00,40.44,40.53,40.37,40.48,125056.0,40.44,40.53,40.37,40.48,125056.0
2024-01-04 10:50:00,40.48,40.51,40.41,40.48,95829.0,40.48,40.51,40.41,40.48,95829.0
2024-01-04 11:00:00,40.48,40.51,40.41,40.42,84873.0,40.48,40.51,40.41,40.42,84873.0
2024-01-04 11:10:00,40.42,40.6,40.42,40.52,117338.0,40.42,40.6,40.42,40.52,117338.0
2024-01-04 11:20:00,40.52,40.74,40.52,40.71,153280.0,40.52,40.74,40.52,40.71,153280.0
2024-01-04 11:30:00,40.72,40.85,40.7,40.82,151596.0,40.72,40.85,40.7,40.82,151596.0
2024-01-04 11:40:00,40.82,40.89,40.8,40.82,143872.0,40.82,40.89,40.8,40.82,143872.0
2024-01-04 11:50:00,40.81,40.82,40.66,40.72,82141.0,40.81,40.82,40.66,40.72,82141.0
2024-01-04 12:00:00,40.71,40.72,40.59,40.62,50771.0,40.71,40.72,40.59,40.62,50771.0
2024-01-04 12:10:00,40.62,40.71,40.62,40.63,51981.0,40.62,40.71,40.62,40.63,51981.0
2024-01-04 12:20:00,40.63,40.64,40.51,40.52,87308.0,40.63,40.64,40.51,40.52,87308.0
2024-01-04 12:30:00,40.53,40.53,40.45,40.49,70154.0,40.53,40.53,40.45,40.49,70154.0
2024-01-04 12:40:00,40.49,40.49,40.36,40.39,51760.0,40.49,40.49,40.36,40.39,51760.0
2024-01-04 12:50:00,40.4,40.46,40.39,40.46,40035.0,40.4,40.46,40.39,40.46,40035.0
2024-01-04 13:00:00,40.45,40.54,40.43,40.53,64107.0,40.45,40.54,40.43,40.53,64107.0
2024-01-04 13:10:00,40.52,40.52,40.47,40.48,35259.0,40.52,40.52,40.47,40.48,35259.0
2024-01-04 13:20:00,40.48,40.53,40.46,40.47,61673.0,40.48,40.53,40.46,40.47,61673.0
2024-01-04 13:30:00,40.47,40.52,40.45,40.48,39796.0,40.47,40.52,40.45,40.48,39796.0
2024-01-04 13:40:00,40.48,40.51,40.46,40.51,33943.0,40.48,40.51,40.46,40.51,33943.0
2024-01-04 13:50:00,40.51,40.53,40.45,40.48,37417.0,40.51,40.53,40.45,40.48,37417.0
2024-01-04 14:00:00,40.48,40.51,40.44,40.48,40426.0,40.48,40.51,40.44,40.48,40426.0
2024-01-04 14:10:00,40.48,40.5,40.44,40.45,38147.0,40.48,40.5,40.44,40.45,38147.0
2024-01-04 14:20:00,40.45,40.45,40.4,40.42,62882.0,40.45,40.45,40.4,40.42,62882.0
2024-01-04 14:30:00,40.43,40.51,40.41,40.48,111291.0,40.43,40.51,40.41,40.48,111291.0
2024-01-04 14:40:00,40.48,40.49,40.38,40.45,101191.0,40.48,40.49,40.38,40.45,101191.0
2024-01-04 14:50:00,40.45,40.54,40.45,40.52,56919.0,40.45,40.54,40.45,40.52,56919.0
2024-01-04 15:00:00,40.52,40.63,40.49,40.62,72587.0,40.52,40.63,40.49,40.62,72587.0
2024-01-04 15:10:00,40.61,40.61,40.44,40.5,119396.0,40.61,40.61,40.44,40.5,119396.0
2024-01-04 15:20:00,40.5,40.54,40.45,40.53,107329.0,40.5,40.54,40.45,40.53,107329.0
2024-01-04 15:30:00,40.52,40.57,40.5,40.54,103210.0,40.52,40.57,40.5,40.54,103210.0
2024-01-04 15:40:00,40.54,40.59,40.5,40.55,229922.0,40.54,40.59,40.5,40.55,229922.0
2024-01-04 15:50:00,40.55,40.56,40.44,40.48,695419.0,40.55,40.56,40.44,40.48,695419.0
2024-01-05 09:30:00,40.39,41.15,40.28,40.98,318918.0,40.39,41.15,40.28,40.98,318918.0
2024-01-05 09:40:00,40.98,41.45,40.9,41.45,317179.0,40.98,41.45,40.9,41.45,317179.0
2024-01-05 09:50:00,41.45,41.58,41.32,41.35,262727.0,41.45,41.58,41.32,41.35,262727.0
2024-01-05 10:00:00,41.35,41.58,41.35,41.52,242665.0,41.35,41.58,41.35,41.52,242665.0
2024-01-05 10:10:00,41.53,41.61,41.41,41.45,235306.0,41.53,41.61,41.41,41.45,235306.0
2024-01-05 10:20:00,41.45,41.59,41.43,41.48,100453.0,41.45,41.59,41.43,41.48,100453.0
2024-01-05 10:30:00,41.49,41.67,41.49,41.63,134912.0,41.49,41.67,41.49,41.63,134912.0
2024-01-05 10:40:00,41.63,41.84,41.58,41.76,129535.0,41.63,41.84,41.58,41.76,129535.0
2024-01-05 10:50:00,41.77,41.88,41.75,41.82,129280.0,41.77,41.88,41.75,41.82,129280.0
2024-01-05 11:00:00,41.83,41.93,41.82,41.93,151882.0,41.83,41.93,41.82,41.93,151882.0
2024-01-05 11:10:00,41.91,42.01,41.78,41.82,145795.0,41.91,42.01,41.78,41.82,145795.0
2024-01-05 11:20:00,41.82,41.84,41.72,41.78,76278.0,41.82,41.84,41.72,41.78,76278.0
2024-01-05 11:30:00,41.78,41.85,41.7,41.78,94901.0,41.78,41.85,41.7,41.78,94901.0
2024-01-05 11:40:00,41.79,41.82,41.74,41.76,98135.0,41.79,41.82,41.74,41.76,98135.0
2024-01-05 11:50:00,41.78,41.88,41.77,41.83,113584.0,41.78,41.88,41.77,41.83,113584.0
2024-01-05 12:00:00,41.83,41.87,41.61,41.63,101967.0,41.83,41.87,41.61,41.63,101967.0
2024-01-05 12:10:00,41.61,41.66,41.55,41.56,137953.0,41.61,41.66,41.55,41.56,137953.0
2024-01-05 12:20:00,41.56,41.63,41.48,41.52,68372.0,41.56,41.63,41.48,41.52,68372.0
2024-01-05 12:30:00,41.51,41.58,41.48,41.57,63154.0,41.51,41.58,41.48,41.57,63154.0
2024-01-05 12:40:00,41.57,41.63,41.56,41.61,38579.0,41.57,41.63,41.56,41.61,38579.0
2024-01-05 12:50:00,41.6,41.68,41.59,41.66,41560.0,41.6,41.68,41.59,41.66,41560.0
2024-01-05 13:00:00,41.65,41.67,41.58,41.63,45977.0,41.65,41.67,41.58,41.63,45977.0
2024-01-05 13:10:00,41.63,41.66,41.57,41.58,40216.0,41.63,41.66,41.57,41.58,40216.0
2024-01-05 13:20:00,41.59,41.83,41.59,41.83,65137.0,41.59,41.83,41.59,41.83,65137.0
2024-01-05 13:30:00,41.84,41.98,41.84,41.97,106520.0,41.84,41.98,41.84,41.97,106520.0
2024-01-05 13:40:00,41.98,41.99,41.91,41.93,76851.0,41.98,41.99,41.91,41.93,76851.0
2024-01-05 13:50:00,41.93,41.96,41.86,41.88,73309.0,41.93,41.96,41.86,41.88,73309.0
2024-01-05 14:00:00,41.88,42.0,41.88,41.98,89570.0,41.88,42.0,41.88,41.98,89570.0
2024-01-05 14:10:00,41.99,42.0,41.91,41.92,133528.0,41.99,42.0,41.91,41.92,133528.0
2024-01-05 14:20:00,41.91,41.93,41.85,41.88,72302.0,41.91,41.93,41.85,41.88,72302.0
2024-01-05 14:30:00,41.88,41.93,41.75,41.76,98288.0,41.88,41.93,41.75,41.76,98288.0
2024-01-05 14:40:00,41.76,41.76,41.55,41.56,74589.0,41.76,41.76,41.55,41.56,74589.0
2024-01-05 14:50:00,41.56,41.58,41.47,41.52,89547.0,41.56,41.58,41.47,41.52,89547.0
2024-01-05 15:00:00,41.51,41.55,41.47,41.52,76275.0,41.51,41.55,41.47,41.52,76275.0
2024-01-05 15:10:00,41.53,41.66,41.53,41.59,97780.0,41.53,41.66,41.53,41.59,97780.0
2024-01-05 15:20:00,41.59,41.65,41.57,41.62,54118.0,41.59,41.65,41.57,41.62,54118.0
2024-01-05 15:30:00,41.62,41.66,41.59,41.63,68203.0,41.62,41.66,41.59,41.63,68203.0
2024-01-05 15:40:00,41.63,41.73,41.59,41.72,149403.0,41.63,41.73,41.59,41.72,149403.0
2024-01-05 15:50:00,41.71,41.78,41.69,41.75,431863.0,41.71,41.78,41.69,41.75,431863.0
2024-01-08 09:30:00,41.48,42.23,41.44,42.05,669582.0,41.48,42.23,41.44,42.05,669582.0
2024-01-08 09:40:00,42.05,42.24,41.85,41.9,385374.0,42.05,42.24,41.85,41.9,385374.0
2024-01-08 09:50:00,41.9,41.96,41.5,41.52,289603.0,41.9,41.96,41.5,41.52,289603.0
2024-01-08 10:00:00,41.52,41.89,41.45,41.87,435383.0,41.52,41.89,41.45,41.87,435383.0
2024-01-08 10:10:00,41.87,42.12,41.82,42.11,213516.0,41.87,42.12,41.82,42.11,213516.0
2024-01-08 10:20:00,42.11,42.24,42.05,42.14,227234.0,42.11,42.24,42.05,42.14,227234.0
2024-01-08 10:30:00,42.14,42.37,42.13,42.32,232422.0,42.14,42.37,42.13,42.32,232422.0
2024-01-08 10:40:00,42.33,42.51,42.31,42.46,180147.0,42.33,42.51,42.31,42.46,180147.0
2024-01-08 10:50:00,42.46,42.65,42.44,42.54,330926.0,42.46,42.65,42.44,42.54,330926.0
2024-01-08 11:00:00,42.55,42.57,42.43,42.44,255482.0,42.55,42.57,42.43,42.44,255482.0
2024-01-08 11:10:00,42.45,42.6,42.39,42.59,319242.0,42.45,42.6,42.39,42.59,319242.0
2024-01-08 11:20:00,42.59,42.65,42.48,42.52,148048.0,42.59,42.65,42.48,42.52,148048.0
2024-01-08 11:30:00,42.52,42.61,42.49,42.61,163906.0,42.52,42.61,42.49,42.61,163906.0
2024-01-08 11:40:00,42.61,42.73,42.58,42.72,153575.0,42.61,42.73,42.58,42.72,153575.0
2024-01-08 11:50:00,42.72,42.78,42.68,42.76,137338.0,42.72,42.78,42.68,42.76,137338.0
2024-01-08 12:00:00,42.75,42.82,42.67,42.69,136086.0,42.75,42.82,42.67,42.69,136086.0
2024-01-08 12:10:00,42.69,42.77,42.63,42.72,93761.0,42.69,42.77,42.63,42.72,93761.0
2024-01-08 12:20:00,42.73,42.74,42.63,42.68,102768.0,42.73,42.74,42.63,42.68,102768.0
2024-01-08 12:30:00,42.68,42.86,42.64,42.81,166350.0,42.68,42.86,42.64,42.81,166350.0
2024-01-08 12:40:00,42.8,42.84,42.77,42.82,135378.0,42.8,42.84,42.77,42.82,135378.0
2024-01-08 12:50:00,42.83,42.86,42.79,42.84,120168.0,42.83,42.86,42.79,42.84,120168.0
2024-01-08 13:00:00,42.83,42.96,42.82,42.93,126911.0,42.83,42.96,42.82,42.93,126911.0
2024-01-08 13:10:00,42.93,42.93,42.8,42.83,96306.0,42.93,42.93,42.8,42.83,96306.0
2024-01-08 13:20:00,42.83,42.9,42.75,42.83,120215.0,42.83,42.9,42.75,42.83,120215.0
2024-01-08 13:30:00,42.83,42.97,42.8,42.93,173482.0,42.83,42.97,42.8,42.93,173482.0
2024-01-08 13:40:00,42.93,43.03,42.89,43.0,170135.0,42.93,43.03,42.89,43.0,170135.0
2024-01-08 13:50:00,43.0,43.09,42.96,43.09,161447.0,43.0,43.09,42.96,43.09,161447.0
2024-01-08 14:00:00,43.09,43.17,43.06,43.16,201340.0,43.09,43.17,43.06,43.16,201340.0
2024-01-08 14:10:00,43.16,43.49,43.14,43.36,386702.0,43.16,43.49,43.14,43.36,386702.0
2024-01-08 14:20:00,43.36,43.52,43.35,43.48,270992.0,43.36,43.52,43.35,43.48,270992.0
2024-01-08 14:30:00,43.48,43.52,43.32,43.36,157561.0,43.48,43.52,43.32,43.36,157561.0
2024-01-08 14:40:00,43.36,43.41,43.31,43.34,96414.0,43.36,43.41,43.31,43.34,96414.0
2024-01-08 14:50:00,43.34,43.38,43.24,43.27,122798.0,43.34,43.38,43.24,43.27,122798.0
2024-01-08 15:00:00,43.27,43.28,43.12,43.15,163871.0,43.27,43.28,43.12,43.15,163871.0
2024-01-08 15:10:00,43.15,43.15,42.98,43.02,233483.0,43.15,43.15,42.98,43.02,233483.0
2024-01-08 15:20:00,43.02,43.02,42.75,42.75,746047.0,43.02,43.02,42.75,42.75,746047.0
2024-01-08 15:30:00,42.76,42.88,42.62,42.86,559645.0,42.76,42.88,42.62,42.86,559645.0
2024-01-08 15:40:00,42.86,42.94,42.76,42.77,469790.0,42.86,42.94,42.76,42.77,469790.0
2024-01-08 15:50:00,42.77,42.95,42.76,42.93,855729.0,42.77,42.95,42.76,42.93,855729.0
2024-01-09 09:30:00,43.53,43.72,43.05,43.33,770650.0,43.53,43.72,43.05,43.33,770650.0
2024-01-09 09:40:00,43.34,43.8,43.26,43.27,623174.0,43.34,43.8,43.26,43.27,623174.0
2024-01-09 09:50:00,43.27,43.49,43.18,43.22,324683.0,43.27,43.49,43.18,43.22,324683.0
2024-01-09 10:00:00,43.23,43.47,43.21,43.39,167778.0,43.23,43.47,43.21,43.39,167778.0
2024-01-09 10:10:00,43.37,43.53,43.17,43.41,234863.0,43.37,43.53,43.17,43.41,234863.0
2024-01-09 10:20:00,43.41,43.48,43.32,43.46,140816.0,43.41,43.48,43.32,43.46,140816.0
2024-01-09 10:30:00,43.45,43.51,43.38,43.46,105895.0,43.45,43.51,43.38,43.46,105895.0
2024-01-09 10:40:00,43.46,43.54,43.38,43.53,65881.0,43.46,43.54,43.38,43.53,65881.0
2024-01-09 10:50:00,43.53,43.54,43.43,43.48,68372.0,43.53,43.54,43.43,43.48,68372.0
2024-01-09 11:00:00,43.48,43.63,43.46,43.58,121043.0,43.48,43.63,43.46,43.58,121043.0
2024-01-09 11:10:00,43.59,43.67,43.58,43.66,82380.0,43.59,43.67,43.58,43.66,82380.0
2024-01-09 11:20:00,43.66,43.7,43.54,43.69,183981.0,43.66,43.7,43.54,43.69,183981.0
2024-01-09 11:30:00,43.69,43.78,43.66,43.73,311155.0,43.69,43.78,43.66,43.73,311155.0
2024-01-09 11:40:00,43.74,43.74,43.59,43.66,129687.0,43.74,43.74,43.59,43.66,129687.0
2024-01-09 11:50:00,43.65,43.82,43.65,43.82,95627.0,43.65,43.82,43.65,43.82,95627.0
2024-01-09 12:00:00,43.82,43.83,43.7,43.72,125771.0,43.82,43.83,43.7,43.72,125771.0
2024-01-09 12:10:00,43.72,43.74,43.67,43.72,62710.0,43.72,43.74,43.67,43.72,62710.0
2024-01-09 12:20:00,43.72,43.77,43.7,43.73,82352.0,43.72,43.77,43.7,43.73,82352.0
2024-01-09 12:30:00,43.74,43.78,43.67,43.77,77091.0,43.74,43.78,43.67,43.77,77091.0
2024-01-09 12:40:00,43.77,43.87,43.76,43.86,98908.0,43.77,43.87,43.76,43.86,98908.0
2024-01-09 12:50:00,43.86,43.98,43.84,43.98,218004.0,43.86,43.98,43.84,43.98,218004.0
2024-01-09 13:00:00,43.97,44.16,43.96,44.07,239105.0,43.97,44.16,43.96,44.07,239105.0
2024-01-09 13:10:00,44.06,44.1,44.02,44.05,102324.0,44.06,44.1,44.02,44.05,102324.0
2024-01-09 13:20:00,44.05,44.06,43.82,43.83,130285.0,44.05,44.06,43.82,43.83,130285.0
2024-01-09 13:30:00,43.82,43.82,43.7,43.76,114863.0,43.82,43.82,43.7,43.76,114863.0
2024-01-09 13:40:00,43.77,43.9,43.76,43.89,51955.0,43.77,43.9,43.76,43.89,51955.0
2024-01-09 13:50:00,43.9,43.97,43.86,43.93,90098.0,43.9,43.97,43.86,43.93,90098.0
2024-01-09 14:00:00,43.94,43.95,43.77,43.83,73398.0,43.94,43.95,43.77,43.83,73398.0
2024-01-09 14:10:00,43.83,43.87,43.76,43.77,46683.0,43.83,43.87,43.76,43.77,46683.0
2024-01-09 14:20:00,43.77,43.81,43.63,43.67,151865.0,43.77,43.81,43.63,43.67,151865.0
2024-01-09 14:30:00,43.67,43.71,43.65,43.66,90581.0,43.67,43.71,43.65,43.66,90581.0
2024-01-09 14:40:00,43.66,43.76,43.64,43.75,139006.0,43.66,43.76,43.64,43.75,139006.0
2024-01-09 14:50:00,43.75,43.86,43.73,43.84,157959.0,43.75,43.86,43.73,43.84,157959.0
2024-01-09 15:00:00,43.84,43.84,43.68,43.73,196138.0,43.84,43.84,43.68,43.73,196138.0
2024-01-09 15:10:00,43.74,43.78,43.66,43.72,124909.0,43.74,43.78,43.66,43.72,124909.0
2024-01-09 15:20:00,43.72,43.85,43.71,43.75,134645.0,43.72,43.85,43.71,43.75,134645.0
2024-01-09 15:30:00,43.76,43.76,43.62,43.66,184116.0,43.76,43.76,43.62,43.66,184116.0
2024-01-09 15:40:00,43.66,43.67,43.56,43.58,298067.0,43.66,43.67,43.56,43.58,298067.0
2024-01-09 15:50:00,43.58,43.61,43.5,43.54,794086.0,43.58,43.61,43.5,43.54,794086.0
2024-01-10 09:30:00,43.68,43.79,43.43,43.77,371262.0,43.68,43.79,43.43,43.77,371262.0
2024-01-10 09:40:00,43.76,43.95,43.62,43.88,242882.0,43.76,43.95,43.62,43.88,242882.0
2024-01-10 09:50:00,43.88,44.05,43.81,43.99,289760.0,43.88,44.05,43.81,43.99,289760.0
2024-01-10 10:00:00,43.98,43.99,43.47,43.56,229072.0,43.98,43.99,43.47,43.56,229072.0
2024-01-10 10:10:00,43.55,43.87,43.52,43.82,275971.0,43.55,43.87,43.52,43.82,275971.0
2024-01-10 10:20:00,43.83,44.0,43.81,43.98,116450.0,43.83,44.0,43.81,43.98,116450.0
2024-01-10 10:30:00,43.99,44.06,43.87,44.04,242603.0,43.99,44.06,43.87,44.04,242603.0
2024-01-10 10:40:00,44.05,44.13,43.91,44.11,119955.0,44.05,44.13,43.91,44.11,119955.0
2024-01-10 10:50:00,44.11,44.29,44.09,44.28,291184.0,44.11,44.29,44.09,44.28,291184.0
2024-01-10 11:00:00,44.28,44.3,44.1,44.19,196778.0,44.28,44.3,44.1,44.19,196778.0
2024-01-10 11:10:00,44.19,44.28,44.17,44.2,131573.0,44.19,44.28,44.17,44.2,131573.0
2024-01-10 11:20:00,44.19,44.37,44.18,44.3,135531.0,44.19,44.37,44.18,44.3,135531.0
2024-01-10 11:30:00,44.3,44.4,44.24,44.37,185855.0,44.3,44.4,44.24,44.37,185855.0
2024-01-10 11:40:00,44.36,44.4,44.28,44.37,85358.0,44.36,44.4,44.28,44.37,85358.0
2024-01-10 11:50:00,44.36,44.5,44.35,44.44,198544.0,44.36,44.5,44.35,44.44,198544.0
2024-01-10 12:00:00,44.44,44.44,44.35,44.41,124227.0,44.44,44.44,44.35,44.41,124227.0
2024-01-10 12:10:00,44.41,44.49,44.32,44.39,114901.0,44.41,44.49,44.32,44.39,114901.0
2024-01-10 12:20:00,44.39,44.4,44.27,44.27,83733.0,44.39,44.4,44.27,44.27,83733.0
2024-01-10 12:30:00,44.26,44.38,44.23,44.37,87614.0,44.26,44.38,44.23,44.37,87614.0
2024-01-10 12:40:00,44.38,44.42,44.31,44.41,56078.0,44.38,44.42,44.31,44.41,56078.0
2024-01-10 12:50:00,44.41,44.45,44.39,44.41,56547.0,44.41,44.45,44.39,44.41,56547.0
2024-01-10 13:00:00,44.42,44.49,44.36,44.39,87893.0,44.42,44.49,44.36,44.39,87893.0
2024-01-10 13:10:00,44.39,44.39,44.25,44.26,85481.0,44.39,44.39,44.25,44.26,85481.0
2024-01-10 13:20:00,44.26,44.27,44.1,44.16,159514.0,44.26,44.27,44.1,44.16,159514.0
2024-01-10 13:30:00,44.17,44.23,44.07,44.07,154986.0,44.17,44.23,44.07,44.07,154986.0
2024-01-10 13:40:00,44.06,44.11,44.01,44.08,110772.0,44.06,44.11,44.01,44.08,110772.0
2024-01-10 13:50:00,44.08,44.14,44.07,44.08,53063.0,44.08,44.14,44.07,44.08,53063.0
2024-01-10 14:00:00,44.07,44.13,44.05,44.11,69424.0,44.07,44.13,44.05,44.11,69424.0
2024-01-10 14:10:00,44.11,44.28,44.11,44.2,101326.0,44.11,44.28,44.11,44.2,101326.0
2024-01-10 14:20:00,44.2,44.31,44.16,44.28,93329.0,44.2,44.31,44.16,44.28,93329.0
2024-01-10 14:30:00,44.3,44.36,44.27,44.32,63235.0,44.3,44.36,44.27,44.32,63235.0
2024-01-10 14:40:00,44.33,44.38,44.31,44.36,50443.0,44.33,44.38,44.31,44.36,50443.0
2024-01-10 14:50:00,44.36,44.39,44.31,44.35,43215.0,44.36,44.39,44.31,44.35,43215.0
2024-01-10 15:00:00,44.35,44.42,44.32,44.39,76969.0,44.35,44.42,44.32,44.39,76969.0
2024-01-10 15:10:00,44.39,44.4,44.24,44.26,155630.0,44.39,44.4,44.24,44.26,155630.0
2024-01-10 15:20:00,44.25,44.26,44.1,44.13,117837.0,44.25,44.26,44.1,44.13,117837.0
2024-01-10 15:30:00,44.12,44.26,44.1,44.16,167539.0,44.12,44.26,44.1,44.16,167539.0
2024-01-10 15:40:00,44.17,44.17,44.05,44.06,289988.0,44.17,44.17,44.05,44.06,289988.0
2024-01-10 15:50:00,44.06,44.29,44.04,44.27,684281.0,44.06,44.29,44.04,44.27,684281.0
2024-01-11 09:30:00,44.06,44.28,43.73,43.79,427026.0,44.06,44.28,43.73,43.79,427026.0
2024-01-11 09:40:00,43.81,44.12,43.77,44.04,215124.0,43.81,44.12,43.77,44.04,215124.0
2024-01-11 09:50:00,44.04,44.23,43.96,44.05,190942.0,44.04,44.23,43.96,44.05,190942.0
2024-01-11 10:00:00,44.03,44.07,43.55,43.55,288242.0,44.03,44.07,43.55,43.55,288242.0
2024-01-11 10:10:00,43.56,43.87,43.41,43.84,256423.0,43.56,43.87,43.41,43.84,256423.0
2024-01-11 10:20:00,43.82,43.86,43.61,43.75,145614.0,43.82,43.86,43.61,43.75,145614.0
2024-01-11 10:30:00,43.75,43.88,43.67,43.76,114136.0,43.75,43.88,43.67,43.76,114136.0
2024-01-11 10:40:00,43.77,43.8,43.68,43.71,81401.0,43.77,43.8,43.68,43.71,81401.0
2024-01-11 10:50:00,43.73,43.76,43.59,43.62,81360.0,43.73,43.76,43.59,43.62,81360.0
2024-01-11 11:00:00,43.64,43.72,43.62,43.67,48771.0,43.64,43.72,43.62,43.67,48771.0
2024-01-11 11:10:00,43.66,43.8,43.65,43.72,83323.0,43.66,43.8,43.65,43.72,83323.0
2024-01-11 11:20:00,43.71,43.76,43.63,43.72,85590.0,43.71,43.76,43.63,43.72,85590.0
2024-01-11 11:30:00,43.72,43.8,43.66,43.72,68237.0,43.72,43.8,43.66,43.72,68237.0
2024-01-11 11:40:00,43.73,43.81,43.69,43.77,119294.0,43.73,43.81,43.69,43.77,119294.0
2024-01-11 11:50:00,43.78,43.81,43.73,43.79,53863.0,43.78,43.81,43.73,43.79,53863.0
2024-01-11 12:00:00,43.8,43.98,43.79,43.95,117797.0,43.8,43.98,43.79,43.95,117797.0
2024-01-11 12:10:00,43.95,43.99,43.92,43.95,66853.0,43.95,43.99,43.92,43.95,66853.0
2024-01-11 12:20:00,43.95,44.0,43.88,43.88,56095.0,43.95,44.0,43.88,43.88,56095.0
2024-01-11 12:30:00,43.89,43.93,43.84,43.86,35452.0,43.89,43.93,43.84,43.86,35452.0
2024-01-11 12:40:00,43.87,44.03,43.86,44.01,53148.0,43.87,44.03,43.86,44.01,53148.0
2024-01-11 12:50:00,44.01,44.08,43.94,44.0,43718.0,44.01,44.08,43.94,44.0,43718.0
2024-01-11 13:00:00,43.98,44.18,43.98,44.15,103345.0,43.98,44.18,43.98,44.15,103345.0
2024-01-11 13:10:00,44.16,44.22,44.13,44.18,67904.0,44.16,44.22,44.13,44.18,67904.0
2024-01-11 13:20:00,44.19,44.23,44.14,44.14,81657.0,44.19,44.23,44.14,44.14,81657.0
2024-01-11 13:30:00,44.15,44.19,44.09,44.09,142030.0,44.15,44.19,44.09,44.09,142030.0
2024-01-11 13:40:00,44.09,44.11,44.04,44.05,83491.0,44.09,44.11,44.04,44.05,83491.0
2024-01-11 13:50:00,44.05,44.15,43.98,44.14,57400.0,44.05,44.15,43.98,44.14,57400.0
2024-01-11 14:00:00,44.15,44.19,44.1,44.13,36347.0,44.15,44.19,44.1,44.13,36347.0
2024-01-11 14:10:00,44.13,44.21,44.11,44.12,29807.0,44.13,44.21,44.11,44.12,29807.0
2024-01-11 14:20:00,44.12,44.18,44.08,44.16,34834.0,44.12,44.18,44.08,44.16,34834.0
2024-01-11 14:30:00,44.16,44.18,44.09,44.13,33336.0,44.16,44.18,44.09,44.13,33336.0
2024-01-11 14:40:00,44.13,44.18,44.13,44.17,51371.0,44.13,44.18,44.13,44.17,51371.0
2024-01-11 14:50:00,44.18,44.3,44.17,44.24,82186.0,44.18,44.3,44.17,44.24,82186.0
2024-01-11 15:00:00,44.25,44.28,44.17,44.2,129560.0,44.25,44.28,44.17,44.2,129560.0
2024-01-11 15:10:00,44.2,44.22,44.1,44.14,125086.0,44.2,44.22,44.1,44.14,125086.0
2024-01-11 15:20:00,44.15,44.2,44.1,44.11,59417.0,44.15,44.2,44.1,44.11,59417.0
2024-01-11 15:30:00,44.11,44.22,44.1,44.16,119821.0,44.11,44.22,44.1,44.16,119821.0
2024-01-11 15:40:00,44.17,44.26,44.15,44.24,223696.0,44.17,44.26,44.15,44.24,223696.0
2024-01-11 15:50:00,44.23,44.54,44.18,44.52,959962.0,44.23,44.54,44.18,44.52,959962.0
2024-01-12 09:30:00,42.57,42.64,41.64,41.88,1390446.0,42.57,42.64,41.64,41.88,1390446.0
2024-01-12 09:40:00,41.88,42.18,41.74,42.01,885543.0,41.88,42.18,41.74,42.01,885543.0
2024-01-12 09:50:00,42.0,42.14,41.58,41.64,496426.0,42.0,42.14,41.58,41.64,496426.0
2024-01-12 10:00:00,41.65,41.65,40.99,41.06,1097144.0,41.65,41.65,40.99,41.06,1097144.0
2024-01-12 10:10:00,41.06,41.1,40.71,40.76,950149.0,41.06,41.1,40.71,40.76,950149.0
2024-01-12 10:20:00,40.77,40.81,40.6,40.63,778628.0,40.77,40.81,40.6,40.63,778628.0
2024-01-12 10:30:00,40.64,40.68,40.38,40.57,1017752.0,40.64,40.68,40.38,40.57,1017752.0
2024-01-12 10:40:00,40.57,40.72,40.46,40.64,649048.0,40.57,40.72,40.46,40.64,649048.0
2024-01-12 10:50:00,40.65,40.73,40.47,40.59,655737.0,40.65,40.73,40.47,40.59,655737.0
2024-01-12 11:00:00,40.58,40.64,40.42,40.63,582993.0,40.58,40.64,40.42,40.63,582993.0
2024-01-12 11:10:00,40.63,40.68,40.53,40.59,303242.0,40.63,40.68,40.53,40.59,303242.0
2024-01-12 11:20:00,40.59,40.88,40.57,40.84,643090.0,40.59,40.88,40.57,40.84,643090.0
2024-01-12 11:30:00,40.84,40.9,40.61,40.71,597911.0,40.84,40.9,40.61,40.71,597911.0
2024-01-12 11:40:00,40.71,40.83,40.68,40.73,371575.0,40.71,40.83,40.68,40.73,371575.0
2024-01-12 11:50:00,40.73,40.75,40.58,40.67,324592.0,40.73,40.75,40.58,40.67,324592.0
2024-01-12 12:00:00,40.67,40.7,40.42,40.51,426793.0,40.67,40.7,40.42,40.51,426793.0
2024-01-12 12:10:00,40.52,40.55,40.45,40.52,227080.0,40.52,40.55,40.45,40.52,227080.0
2024-01-12 12:20:00,40.52,40.54,40.31,40.4,553762.0,40.52,40.54,40.31,40.4,553762.0
2024-01-12 12:30:00,40.4,40.41,40.32,40.37,240617.0,40.4,40.41,40.32,40.37,240617.0
2024-01-12 12:40:00,40.36,40.4,40.04,40.1,834140.0,40.36,40.4,40.04,40.1,834140.0
2024-01-12 12:50:00,40.09,40.22,40.02,40.05,447284.0,40.09,40.22,40.02,40.05,447284.0
2024-01-12 13:00:00,40.05,40.17,40.0,40.14,469939.0,40.05,40.17,40.0,40.14,469939.0
2024-01-12 13:10:00,40.14,40.22,40.12,40.15,209041.0,40.14,40.22,40.12,40.15,209041.0
2024-01-12 13:20:00,40.15,40.24,40.07,40.21,308201.0,40.15,40.24,40.07,40.21,308201.0
2024-01-12 13:30:00,40.21,40.27,40.09,40.18,340675.0,40.21,40.27,40.09,40.18,340675.0
2024-01-12 13:40:00,40.16,40.21,40.06,40.21,360529.0,40.16,40.21,40.06,40.21,360529.0
2024-01-12 13:50:00,40.21,40.33,40.16,40.32,324874.0,40.21,40.33,40.16,40.32,324874.0
2024-01-12 14:00:00,40.32,40.34,40.21,40.32,217724.0,40.32,40.34,40.21,40.32,217724.0
2024-01-12 14:10:00,40.32,40.4,40.27,40.34,264423.0,40.32,40.4,40.27,40.34,264423.0
2024-01-12 14:20:00,40.33,40.33,40.16,40.16,294320.0,40.33,40.33,40.16,40.16,294320.0
2024-01-12 14:30:00,40.16,40.17,39.98,40.04,714967.0,40.16,40.17,39.98,40.04,714967.0
2024-01-12 14:40:00,40.04,40.14,40.0,40.03,287740.0,40.04,40.14,40.0,40.03,287740.0
2024-01-12 14:50:00,40.03,40.08,39.98,40.02,338246.0,40.03,40.08,39.98,40.02,338246.0
2024-01-12 15:00:00,40.01,40.03,39.91,39.96,359121.0,40.01,40.03,39.91,39.96,359121.0
2024-01-12 15:10:00,39.96,40.04,39.94,40.0,204993.0,39.96,40.04,39.94,40.0,204993.0
2024-01-12 15:20:00,40.0,40.03,39.9,39.99,423576.0,40.0,40.03,39.9,39.99,423576.0
2024-01-12 15:30:00,39.98,40.03,39.91,39.92,476792.0,39.98,40.03,39.91,39.92,476792.0
2024-01-12 15:40:00,39.91,39.96,39.8,39.8,932615.0,39.91,39.96,39.8,39.8,932615.0
2024-01-12 15:50:00,39.81,39.89,39.76,39.77,2132938.0,39.81,39.89,39.76,39.77,2132938.0
2024-01-16 09:30:00,39.29,39.38,38.75,38.83,798814.0,39.29,39.38,38.75,38.83,798814.0
2024-01-16 09:40:00,38.85,38.99,38.71,38.91,342822.0,38.85,38.99,38.71,38.91,342822.0
2024-01-16 09:50:00,38.9,38.96,38.5,38.57,440637.0,38.9,38.96,38.5,38.57,440637.0
2024-01-16 10:00:00,38.57,38.72,38.5,38.63,295498.0,38.57,38.72,38.5,38.63,295498.0
2024-01-16 10:10:00,38.63,38.72,38.51,38.51,330243.0,38.63,38.72,38.51,38.51,330243.0
2024-01-16 10:20:00,38.51,38.58,38.37,38.48,351226.0,38.51,38.58,38.37,38.48,351226.0
2024-01-16 10:30:00,38.45,38.64,38.41,38.6,291656.0,38.45,38.64,38.41,38.6,291656.0
2024-01-16 10:40:00,38.6,38.62,38.41,38.56,260165.0,38.6,38.62,38.41,38.56,260165.0
2024-01-16 10:50:00,38.57,38.57,38.2,38.28,531425.0,38.57,38.57,38.2,38.28,531425.0
2024-01-16 11:00:00,38.29,38.45,38.1,38.41,406669.0,38.29,38.45,38.1,38.41,406669.0
2024-01-16 11:10:00,38.41,38.56,38.34,38.55,172977.0,38.41,38.56,38.34,38.55,172977.0
2024-01-16 11:20:00,38.56,38.66,38.5,38.58,251838.0,38.56,38.66,38.5,38.58,251838.0
2024-01-16 11:30:00,38.59,38.66,38.52,38.58,148438.0,38.59,38.66,38.52,38.58,148438.0
2024-01-16 11:40:00,38.58,38.59,38.37,38.41,173203.0,38.58,38.59,38.37,38.41,173203.0
2024-01-16 11:50:00,38.41,38.47,38.37,38.47,168504.0,38.41,38.47,38.37,38.47,168504.0
2024-01-16 12:00:00,38.47,38.47,38.26,38.27,181040.0,38.47,38.47,38.26,38.27,181040.0
2024-01-16 12:10:00,38.27,38.5,38.26,38.47,176465.0,38.27,38.5,38.26,38.47,176465.0
2024-01-16 12:20:00,38.47,38.54,38.28,38.34,202010.0,38.47,38.54,38.28,38.34,202010.0
2024-01-16 12:30:00,38.33,38.44,38.29,38.4,114196.0,38.33,38.44,38.29,38.4,114196.0
2024-01-16 12:40:00,38.41,38.41,38.3,38.31,103702.0,38.41,38.41,38.3,38.31,103702.0
2024-01-16 12:50:00,38.31,38.48,38.28,38.38,143688.0,38.31,38.48,38.28,38.38,143688.0
2024-01-16 13:00:00,38.36,38.4,38.12,38.23,367736.0,38.36,38.4,38.12,38.23,367736.0
2024-01-16 13:10:00,38.23,38.71,38.2,38.68,280658.0,38.23,38.71,38.2,38.68,280658.0
2024-01-16 13:20:00,38.69,38.7,38.59,38.66,268134.0,38.69,38.7,38.59,38.66,268134.0
2024-01-16 13:30:00,38.66,38.75,38.59,38.64,195592.0,38.66,38.75,38.59,38.64,195592.0
2024-01-16 13:40:00,38.64,38.69,38.5,38.66,127555.0,38.64,38.69,38.5,38.66,127555.0
2024-01-16 13:50:00,38.66,38.76,38.56,38.75,125342.0,38.66,38.76,38.56,38.75,125342.0
2024-01-16 14:00:00,38.74,38.96,38.69,38.91,163416.0,38.74,38.96,38.69,38.91,163416.0
2024-01-16 14:10:00,38.92,38.94,38.72,38.76,107060.0,38.92,38.94,38.72,38.76,107060.0
2024-01-16 14:20:00,38.76,38.89,38.73,38.74,100877.0,38.76,38.89,38.73,38.74,100877.0
2024-01-16 14:30:00,38.74,38.87,38.68,38.8,125929.0,38.74,38.87,38.68,38.8,125929.0
2024-01-16 14:40:00,38.8,38.87,38.75,38.84,117484.0,38.8,38.87,38.75,38.84,117484.0
2024-01-16 14:50:00,38.85,38.94,38.8,38.94,95626.0,38.85,38.94,38.8,38.94,95626.0
2024-01-16 15:00:00,38.94,38.96,38.87,38.91,165966.0,38.94,38.96,38.87,38.91,165966.0
2024-01-16 15:10:00,38.91,39.13,38.91,39.13,185392.0,38.91,39.13,38.91,39.13,185392.0
2024-01-16 15:20:00,39.13,39.15,38.86,38.88,223968.0,39.13,39.15,38.86,38.88,223968.0
2024-01-16 15:30:00,38.88,38.93,38.84,38.93,315515.0,38.88,38.93,38.84,38.93,315515.0
2024-01-16 15:40:00,38.93,38.93,38.77,38.8,448485.0,38.93,38.93,38.77,38.8,448485.0
2024-01-16 15:50:00,38.8,38.94,38.78,38.91,1132426.0,38.8,38.94,38.78,38.91,1132426.0
2024-01-17 09:30:00,38.46,38.81,38.14,38.77,413904.0,38.46,38.81,38.14,38.77,413904.0
2024-01-17 09:40:00,38.77,38.83,38.58,38.66,202374.0,38.77,38.83,38.58,38.66,202374.0
2024-01-17 09:50:00,38.66,38.69,38.36,38.43,194737.0,38.66,38.69,38.36,38.43,194737.0
2024-01-17 10:00:00,38.43,38.64,38.36,38.63,118217.0,38.43,38.64,38.36,38.63,118217.0
2024-01-17 10:10:00,38.62,38.75,38.55,38.55,184461.0,38.62,38.75,38.55,38.55,184461.0
2024-01-17 10:20:00,38.55,38.63,38.49,38.53,122164.0,38.55,38.63,38.49,38.53,122164.0
2024-01-17 10:30:00,38.52,38.59,38.38,38.49,209037.0,38.52,38.59,38.38,38.49,209037.0
2024-01-17 10:40:00,38.48,38.49,38.33,38.44,134818.0,38.48,38.49,38.33,38.44,134818.0
2024-01-17 10:50:00,38.45,38.46,38.18,38.24,224684.0,38.45,38.46,38.18,38.24,224684.0
2024-01-17 11:00:00,38.23,38.27,38.13,38.24,262060.0,38.23,38.27,38.13,38.24,262060.0
2024-01-17 11:10:00,38.25,38.34,38.21,38.26,158615.0,38.25,38.34,38.21,38.26,158615.0
2024-01-17 11:20:00,38.25,38.29,38.18,38.19,93016.0,38.25,38.29,38.18,38.19,93016.0
2024-01-17 11:30:00,38.19,38.26,38.16,38.2,116615.0,38.19,38.26,38.16,38.2,116615.0
2024-01-17 11:40:00,38.2,38.25,38.16,38.18,107497.0,38.2,38.25,38.16,38.18,107497.0
2024-01-17 11:50:00,38.19,38.29,38.18,38.26,75428.0,38.19,38.29,38.18,38.26,75428.0
2024-01-17 12:00:00,38.26,38.27,38.14,38.17,127989.0,38.26,38.27,38.14,38.17,127989.0
2024-01-17 12:10:00,38.16,38.22,38.15,38.16,111471.0,38.16,38.22,38.15,38.16,111471.0
2024-01-17 12:20:00,38.16,38.18,38.05,38.07,121044.0,38.16,38.18,38.05,38.07,121044.0
2024-01-17 12:30:00,38.07,38.09,38.03,38.07,126425.0,38.07,38.09,38.03,38.07,126425.0
2024-01-17 12:40:00,38.07,38.09,38.01,38.07,111876.0,38.07,38.09,38.01,38.07,111876.0
2024-01-17 12:50:00,38.07,38.12,38.03,38.04,81192.0,38.07,38.12,38.03,38.04,81192.0
2024-01-17 13:00:00,38.04,38.11,38.01,38.01,114486.0,38.04,38.11,38.01,38.01,114486.0
2024-01-17 13:10:00,38.02,38.02,37.91,37.96,212596.0,38.02,38.02,37.91,37.96,212596.0
2024-01-17 13:20:00,37.96,37.97,37.91,37.93,97106.0,37.96,37.97,37.91,37.93,97106.0
2024-01-17 13:30:00,37.93,37.93,37.84,37.87,158312.0,37.93,37.93,37.84,37.87,158312.0
2024-01-17 13:40:00,37.86,37.88,37.78,37.8,148839.0,37.86,37.88,37.78,37.8,148839.0
2024-01-17 13:50:00,37.8,37.89,37.8,37.87,104308.0,37.8,37.89,37.8,37.87,104308.0
2024-01-17 14:00:00,37.87,37.9,37.83,37.87,66624.0,37.87,37.9,37.83,37.87,66624.0
2024-01-17 14:10:00,37.87,37.88,37.78,37.83,111486.0,37.87,37.88,37.78,37.83,111486.0
2024-01-17 14:20:00,37.82,37.83,37.76,37.76,100099.0,37.82,37.83,37.76,37.76,100099.0
2024-01-17 14:30:00,37.76,37.82,37.74,37.76,166569.0,37.76,37.82,37.74,37.76,166569.0
2024-01-17 14:40:00,37.76,37.83,37.75,37.77,140311.0,37.76,37.83,37.75,37.77,140311.0
2024-01-17 14:50:00,37.76,37.81,37.74,37.76,257663.0,37.76,37.81,37.74,37.76,257663.0
2024-01-17 15:00:00,37.76,37.82,37.68,37.8,174140.0,37.76,37.82,37.68,37.8,174140.0
2024-01-17 15:10:00,37.8,37.92,37.8,37.9,153751.0,37.8,37.92,37.8,37.9,153751.0
2024-01-17 15:20:00,37.91,37.94,37.89,37.91,144889.0,37.91,37.94,37.89,37.91,144889.0
2024-01-17 15:30:00,37.91,37.97,37.88,37.94,230799.0,37.91,37.97,37.88,37.94,230799.0
2024-01-17 15:40:00,37.94,38.03,37.88,37.9,351234.0,37.94,38.03,37.88,37.9,351234.0
2024-01-17 15:50:00,37.9,37.93,37.82,37.89,839237.0,37.9,37.93,37.82,37.89,839237.0
2024-01-18 09:30:00,38.05,38.22,37.88,38.06,422874.0,38.05,38.22,37.88,38.06,422874.0
2024-01-18 09:40:00,38.06,38.37,38.06,38.28,234477.0,38.06,38.37,38.06,38.28,234477.0
2024-01-18 09:50:00,38.28,38.5,38.24,38.35,244350.0,38.28,38.5,38.24,38.35,244350.0
2024-01-18 10:00:00,38.34,38.51,38.26,38.51,191621.0,38.34,38.51,38.26,38.51,191621.0
2024-01-18 10:10:00,38.49,38.64,38.39,38.61,331180.0,38.49,38.64,38.39,38.61,331180.0
2024-01-18 10:20:00,38.61,38.61,38.45,38.54,114742.0,38.61,38.61,38.45,38.54,114742.0
2024-01-18 10:30:00,38.54,38.67,38.53,38.59,168211.0,38.54,38.67,38.53,38.59,168211.0
2024-01-18 10:40:00,38.6,38.65,38.48,38.57,152662.0,38.6,38.65,38.48,38.57,152662.0
2024-01-18 10:50:00,38.57,38.57,38.34,38.38,133925.0,38.57,38.57,38.34,38.38,133925.0
2024-01-18 11:00:00,38.37,38.37,38.25,38.29,167471.0,38.37,38.37,38.25,38.29,167471.0
2024-01-18 11:10:00,38.3,38.48,38.29,38.38,131314.0,38.3,38.48,38.29,38.38,131314.0
2024-01-18 11:20:00,38.38,38.59,38.37,38.53,101287.0,38.38,38.59,38.37,38.53,101287.0
2024-01-18 11:30:00,38.52,38.61,38.49,38.55,109993.0,38.52,38.61,38.49,38.55,109993.0
2024-01-18 11:40:00,38.55,38.55,38.39,38.44,84850.0,38.55,38.55,38.39,38.44,84850.0
2024-01-18 11:50:00,38.44,38.5,38.4,38.43,93440.0,38.44,38.5,38.4,38.43,93440.0
2024-01-18 12:00:00,38.43,38.54,38.31,38.49,217976.0,38.43,38.54,38.31,38.49,217976.0
2024-01-18 12:10:00,38.5,38.6,38.42,38.52,180361.0,38.5,38.6,38.42,38.52,180361.0
2024-01-18 12:20:00,38.53,38.58,38.49,38.53,89517.0,38.53,38.58,38.49,38.53,89517.0
2024-01-18 12:30:00,38.52,38.54,38.43,38.52,141677.0,38.52,38.54,38.43,38.52,141677.0
2024-01-18 12:40:00,38.52,38.58,38.43,38.44,148417.0,38.52,38.58,38.43,38.44,148417.0
2024-01-18 12:50:00,38.44,38.49,38.39,38.44,93578.0,38.44,38.49,38.39,38.44,93578.0
2024-01-18 13:00:00,38.44,38.48,38.39,38.44,123581.0,38.44,38.48,38.39,38.44,123581.0
2024-01-18 13:10:00,38.45,38.48,38.36,38.44,90592.0,38.45,38.48,38.36,38.44,90592.0
2024-01-18 13:20:00,38.44,38.5,38.38,38.46,87621.0,38.44,38.5,38.38,38.46,87621.0
2024-01-18 13:30:00,38.47,38.69,38.46,38.69,110028.0,38.47,38.69,38.46,38.69,110028.0
2024-01-18 13:40:00,38.69,38.87,38.67,38.84,237587.0,38.69,38.87,38.67,38.84,237587.0
2024-01-18 13:50:00,38.84,38.95,38.81,38.94,233045.0,38.84,38.95,38.81,38.94,233045.0
2024-01-18 14:00:00,38.94,39.27,38.94,39.26,238169.0,38.94,39.27,38.94,39.26,238169.0
2024-01-18 14:10:00,39.25,39.4,39.22,39.38,410045.0,39.25,39.4,39.22,39.38,410045.0
2024-01-18 14:20:00,39.37,39.43,39.24,39.38,354519.0,39.37,39.43,39.24,39.38,354519.0
2024-01-18 14:30:00,39.39,39.49,39.25,39.26,205706.0,39.39,39.49,39.25,39.26,205706.0
2024-01-18 14:40:00,39.27,39.4,39.23,39.36,201841.0,39.27,39.4,39.23,39.36,201841.0
2024-01-18 14:50:00,39.36,39.43,39.26,39.34,301215.0,39.36,39.43,39.26,39.34,301215.0
2024-01-18 15:00:00,39.34,39.6,39.34,39.58,226978.0,39.34,39.6,39.34,39.58,226978.0
2024-01-18 15:10:00,39.58,39.61,39.51,39.59,153334.0,39.58,39.61,39.51,39.59,153334.0
2024-01-18 15:20:00,39.59,39.66,39.56,39.61,208622.0,39.59,39.66,39.56,39.61,208622.0
2024-01-18 15:30:00,39.61,39.71,39.53,39.64,321573.0,39.61,39.71,39.53,39.64,321573.0
2024-01-18 15:40:00,39.64,39.74,39.61,39.7,236978.0,39.64,39.74,39.61,39.7,236978.0
2024-01-18 15:50:00,39.7,39.83,39.69,39.78,1074784.0,39.7,39.83,39.69,39.78,1074784.0
2024-01-19 09:30:00,39.72,39.75,39.08,39.14,523653.0,39.72,39.75,39.08,39.14,523653.0
2024-01-19 09:40:00,39.13,39.23,39.0,39.16,268150.0,39.13,39.23,39.0,39.16,268150.0
2024-01-19 09:50:00,39.15,39.23,39.01,39.12,138223.0,39.15,39.23,39.01,39.12,138223.0
2024-01-19 10:00:00,39.13,39.25,38.81,38.86,204798.0,39.13,39.25,38.81,38.86,204798.0
2024-01-19 10:10:00,38.86,38.88,38.76,38.78,158397.0,38.86,38.88,38.76,38.78,158397.0
2024-01-19 10:20:00,38.78,38.79,38.57,38.74,293478.0,38.78,38.79,38.57,38.74,293478.0
2024-01-19 10:30:00,38.73,38.74,38.59,38.66,164504.0,38.73,38.74,38.59,38.66,164504.0
2024-01-19 10:40:00,38.66,38.71,38.56,38.66,185265.0,38.66,38.71,38.56,38.66,185265.0
2024-01-19 10:50:00,38.66,38.74,38.6,38.64,259130.0,38.66,38.74,38.6,38.64,259130.0
2024-01-19 11:00:00,38.64,38.83,38.63,38.72,131501.0,38.64,38.83,38.63,38.72,131501.0
2024-01-19 11:10:00,38.73,38.81,38.67,38.72,166267.0,38.73,38.81,38.67,38.72,166267.0
2024-01-19 11:20:00,38.72,38.84,38.71,38.8,155624.0,38.72,38.84,38.71,38.8,155624.0
2024-01-19 11:30:00,38.79,38.83,38.71,38.73,137405.0,38.79,38.83,38.71,38.73,137405.0
2024-01-19 11:40:00,38.74,38.81,38.69,38.72,127463.0,38.74,38.81,38.69,38.72,127463.0
2024-01-19 11:50:00,38.72,38.79,38.72,38.72,91044.0,38.72,38.79,38.72,38.72,91044.0
2024-01-19 12:00:00,38.73,38.76,38.66,38.71,119110.0,38.73,38.76,38.66,38.71,119110.0
2024-01-19 12:10:00,38.7,38.77,38.68,38.72,59235.0,38.7,38.77,38.68,38.72,59235.0
2024-01-19 12:20:00,38.72,38.78,38.67,38.75,86742.0,38.72,38.78,38.67,38.75,86742.0
2024-01-19 12:30:00,38.76,38.85,38.72,38.76,136253.0,38.76,38.85,38.72,38.76,136253.0
2024-01-19 12:40:00,38.76,38.88,38.71,38.87,101441.0,38.76,38.88,38.71,38.87,101441.0
2024-01-19 12:50:00,38.87,39.04,38.85,39.04,197122.0,38.87,39.04,38.85,39.04,197122.0
2024-01-19 13:00:00,39.02,39.04,38.87,38.87,108595.0,39.02,39.04,38.87,38.87,108595.0
2024-01-19 13:10:00,38.88,38.99,38.84,38.86,151200.0,38.88,38.99,38.84,38.86,151200.0
2024-01-19 13:20:00,38.86,38.93,38.84,38.92,69944.0,38.86,38.93,38.84,38.92,69944.0
2024-01-19 13:30:00,38.91,38.92,38.81,38.84,96900.0,38.91,38.92,38.81,38.84,96900.0
2024-01-19 13:40:00,38.84,38.84,38.76,38.84,83899.0,38.84,38.84,38.76,38.84,83899.0
2024-01-19 13:50:00,38.84,38.89,38.8,38.89,76533.0,38.84,38.89,38.8,38.89,76533.0
2024-01-19 14:00:00,38.89,38.97,38.87,38.94,143054.0,38.89,38.97,38.87,38.94,143054.0
2024-01-19 14:10:00,38.94,39.0,38.92,38.97,104367.0,38.94,39.0,38.92,38.97,104367.0
2024-01-19 14:20:00,38.98,39.16,38.97,39.1,161020.0,38.98,39.16,38.97,39.1,161020.0
2024-01-19 14:30:00,39.1,39.15,39.01,39.08,86049.0,39.1,39.15,39.01,39.08,86049.0
2024-01-19 14:40:00,39.08,39.09,39.0,39.07,147872.0,39.08,39.09,39.0,39.07,147872.0
2024-01-19 14:50:00,39.07,39.09,38.94,38.98,126663.0,39.07,39.09,38.94,38.98,126663.0
2024-01-19 15:00:00,38.98,39.01,38.82,38.82,292811.0,38.98,39.01,38.82,38.82,292811.0
2024-01-19 15:10:00,38.82,38.93,38.8,38.91,123771.0,38.82,38.93,38.8,38.91,123771.0
2024-01-19 15:20:00,38.91,38.91,38.78,38.79,164169.0,38.91,38.91,38.78,38.79,164169.0
2024-01-19 15:30:00,38.79,38.88,38.76,38.87,172762.0,38.79,38.88,38.76,38.87,172762.0
2024-01-19 15:40:00,38.87,38.98,38.84,38.84,337716.0,38.87,38.98,38.84,38.84,337716.0
2024-01-19 15:50:00,38.85,38.9,38.77,38.81,990640.0,38.85,38.9,38.77,38.81,990640.0
2024-01-22 09:30:00,39.26,39.49,39.11,39.19,442242.0,39.26,39.49,39.11,39.19,442242.0
2024-01-22 09:40:00,39.2,39.4,39.0,39.04,219885.0,39.2,39.4,39.0,39.04,219885.0
2024-01-22 09:50:00,39.03,39.31,38.99,39.23,384938.0,39.03,39.31,38.99,39.23,384938.0
2024-01-22 10:00:00,39.23,39.38,39.05,39.09,294721.0,39.23,39.38,39.05,39.09,294721.0
2024-01-22 10:10:00,39.09,39.13,39.0,39.0,336381.0,39.09,39.13,39.0,39.0,336381.0
2024-01-22 10:20:00,39.01,39.13,38.87,38.88,275461.0,39.01,39.13,38.87,38.88,275461.0
2024-01-22 10:30:00,38.87,38.89,38.67,38.78,394333.0,38.87,38.89,38.67,38.78,394333.0
2024-01-22 10:40:00,38.78,38.86,38.61,38.63,268164.0,38.78,38.86,38.61,38.63,268164.0
2024-01-22 10:50:00,38.63,39.06,38.62,38.98,280682.0,38.63,39.06,38.62,38.98,280682.0
2024-01-22 11:00:00,39.0,39.01,38.86,38.89,133642.0,39.0,39.01,38.86,38.89,133642.0
2024-01-22 11:10:00,38.9,38.94,38.85,38.93,106495.0,38.9,38.94,38.85,38.93,106495.0
2024-01-22 11:20:00,38.93,38.95,38.84,38.93,109084.0,38.93,38.95,38.84,38.93,109084.0
2024-01-22 11:30:00,38.94,39.0,38.87,38.96,172600.0,38.94,39.0,38.87,38.96,172600.0
2024-01-22 11:40:00,38.96,38.98,38.79,38.82,201962.0,38.96,38.98,38.79,38.82,201962.0
2024-01-22 11:50:00,38.82,38.9,38.79,38.82,191641.0,38.82,38.9,38.79,38.82,191641.0
2024-01-22 12:00:00,38.82,38.89,38.78,38.8,101447.0,38.82,38.89,38.78,38.8,101447.0
2024-01-22 12:10:00,38.8,38.85,38.76,38.83,116842.0,38.8,38.85,38.76,38.83,116842.0
2024-01-22 12:20:00,38.82,38.85,38.76,38.8,116227.0,38.82,38.85,38.76,38.8,116227.0
2024-01-22 12:30:00,38.8,38.94,38.77,38.93,165256.0,38.8,38.94,38.77,38.93,165256.0
2024-01-22 12:40:00,38.93,38.97,38.88,38.9,114218.0,38.93,38.97,38.88,38.9,114218.0
2024-01-22 12:50:00,38.89,38.9,38.81,38.86,90076.0,38.89,38.9,38.81,38.86,90076.0
2024-01-22 13:00:00,38.86,38.86,38.76,38.79,114721.0,38.86,38.86,38.76,38.79,114721.0
2024-01-22 13:10:00,38.79,38.86,38.75,38.78,122014.0,38.79,38.86,38.75,38.78,122014.0
2024-01-22 13:20:00,38.78,38.8,38.68,38.71,172573.0,38.78,38.8,38.68,38.71,172573.0
2024-01-22 13:30:00,38.71,38.72,38.62,38.65,208259.0,38.71,38.72,38.62,38.65,208259.0
2024-01-22 13:40:00,38.65,38.66,38.56,38.59,203672.0,38.65,38.66,38.56,38.59,203672.0
2024-01-22 13:50:00,38.59,38.64,38.56,38.56,142197.0,38.59,38.64,38.56,38.56,142197.0
2024-01-22 14:00:00,38.57,38.57,38.41,38.42,224953.0,38.57,38.57,38.41,38.42,224953.0
2024-01-22 14:10:00,38.44,38.45,38.3,38.38,256999.0,38.44,38.45,38.3,38.38,256999.0
2024-01-22 14:20:00,38.39,38.4,38.31,38.33,214530.0,38.39,38.4,38.31,38.33,214530.0
2024-01-22 14:30:00,38.33,38.44,38.32,38.44,289097.0,38.33,38.44,38.32,38.44,289097.0
2024-01-22 14:40:00,38.44,38.46,38.37,38.41,160908.0,38.44,38.46,38.37,38.41,160908.0
2024-01-22 14:50:00,38.41,38.42,38.31,38.35,152433.0,38.41,38.42,38.31,38.35,152433.0
2024-01-22 15:00:00,38.34,38.37,38.23,38.36,354765.0,38.34,38.37,38.23,38.36,354765.0
2024-01-22 15:10:00,38.37,38.5,38.34,38.46,269646.0,38.37,38.5,38.34,38.46,269646.0
2024-01-22 15:20:00,38.46,38.53,38.39,38.52,318171.0,38.46,38.53,38.39,38.52,318171.0
2024-01-22 15:30:00,38.52,38.58,38.4,38.45,351555.0,38.52,38.58,38.4,38.45,351555.0
2024-01-22 15:40:00,38.45,38.61,38.44,38.44,544857.0,38.45,38.61,38.44,38.44,544857.0
2024-01-22 15:50:00,38.43,38.47,38.39,38.42,1092337.0,38.43,38.47,38.39,38.42,1092337.0
2024-01-23 09:30:00,40.98,42.32,40.76,42.1,3621883.0,40.98,42.32,40.76,42.1,3621883.0
2024-01-23 09:40:00,42.03,42.22,41.55,41.7,1570693.0,42.03,42.22,41.55,41.7,1570693.0
2024-01-23 09:50:00,41.71,41.84,41.34,41.41,1121490.0,41.71,41.84,41.34,41.41,1121490.0
2024-01-23 10:00:00,41.41,41.46,40.87,40.91,1098463.0,41.41,41.46,40.87,40.91,1098463.0
2024-01-23 10:10:00,40.91,41.06,40.62,40.76,1194790.0,40.91,41.06,40.62,40.76,1194790.0
2024-01-23 10:20:00,40.73,40.94,40.53,40.57,691031.0,40.73,40.94,40.53,40.57,691031.0
2024-01-23 10:30:00,40.56,40.57,40.3,40.47,806246.0,40.56,40.57,40.3,40.47,806246.0
2024-01-23 10:40:00,40.48,40.53,39.85,39.91,1089972.0,40.48,40.53,39.85,39.91,1089972.0
2024-01-23 10:50:00,39.91,41.41,39.77,40.72,1357951.0,39.91,41.41,39.77,40.72,1357951.0
2024-01-23 11:00:00,40.73,41.02,40.59,40.77,1231476.0,40.73,41.02,40.59,40.77,1231476.0
2024-01-23 11:10:00,40.77,41.13,40.65,40.81,804370.0,40.77,41.13,40.65,40.81,804370.0
2024-01-23 11:20:00,40.81,41.1,40.62,41.08,566464.0,40.81,41.1,40.62,41.08,566464.0
2024-01-23 11:30:00,41.08,41.23,40.89,41.08,620956.0,41.08,41.23,40.89,41.08,620956.0
2024-01-23 11:40:00,41.07,41.16,40.91,40.99,307175.0,41.07,41.16,40.91,40.99,307175.0
2024-01-23 11:50:00,40.99,41.41,40.98,41.4,569754.0,40.99,41.41,40.98,41.4,569754.0
2024-01-23 12:00:00,41.39,41.71,41.32,41.66,802907.0,41.39,41.71,41.32,41.66,802907.0
2024-01-23 12:10:00,41.66,41.67,41.34,41.41,415340.0,41.66,41.67,41.34,41.41,415340.0
2024-01-23 12:20:00,41.42,41.49,41.27,41.41,312304.0,41.42,41.49,41.27,41.41,312304.0
2024-01-23 12:30:00,41.41,41.47,41.12,41.31,361562.0,41.41,41.47,41.12,41.31,361562.0
2024-01-23 12:40:00,41.31,41.42,41.06,41.08,265256.0,41.31,41.42,41.06,41.08,265256.0
2024-01-23 12:50:00,41.08,41.22,41.04,41.21,213147.0,41.08,41.22,41.04,41.21,213147.0
2024-01-23 13:00:00,41.22,41.22,41.04,41.13,175928.0,41.22,41.22,41.04,41.13,175928.0
2024-01-23 13:10:00,41.12,41.29,41.07,41.29,217520.0,41.12,41.29,41.07,41.29,217520.0
2024-01-23 13:20:00,41.28,41.37,41.16,41.2,281996.0,41.28,41.37,41.16,41.2,281996.0
2024-01-23 13:30:00,41.19,41.21,40.94,41.04,224454.0,41.19,41.21,40.94,41.04,224454.0
2024-01-23 13:40:00,41.04,41.2,41.04,41.09,200232.0,41.04,41.2,41.04,41.09,200232.0
2024-01-23 13:50:00,41.1,41.14,41.03,41.1,141530.0,41.1,41.14,41.03,41.1,141530.0
2024-01-23 14:00:00,41.09,41.16,40.85,40.9,326096.0,41.09,41.16,40.85,40.9,326096.0
2024-01-23 14:10:00,40.9,40.94,40.75,40.83,353165.0,40.9,40.94,40.75,40.83,353165.0
2024-01-23 14:20:00,40.83,40.9,40.78,40.87,179302.0,40.83,40.9,40.78,40.87,179302.0
2024-01-23 14:30:00,40.87,40.88,40.66,40.68,267631.0,40.87,40.88,40.66,40.68,267631.0
2024-01-23 14:40:00,40.68,40.99,40.67,40.87,379187.0,40.68,40.99,40.67,40.87,379187.0
2024-01-23 14:50:00,40.87,40.95,40.8,40.82,295898.0,40.87,40.95,40.8,40.82,295898.0
2024-01-23 15:00:00,40.82,40.97,40.75,40.92,320009.0,40.82,40.97,40.75,40.92,320009.0
2024-01-23 15:10:00,40.92,41.0,40.85,40.97,376860.0,40.92,41.0,40.85,40.97,376860.0
2024-01-23 15:20:00,40.97,40.99,40.69,40.75,307875.0,40.97,40.99,40.69,40.75,307875.0
2024-01-23 15:30:00,40.75,40.77,40.56,40.64,467849.0,40.75,40.77,40.56,40.64,467849.0
2024-01-23 15:40:00,40.63,40.69,40.42,40.43,491779.0,40.63,40.69,40.42,40.43,491779.0
2024-01-23 15:50:00,40.43,40.56,40.29,40.5,1417159.0,40.43,40.56,40.29,40.5,1417159.0
2024-01-24 09:30:00,41.06,41.35,40.94,40.99,586190.0,41.06,41.35,40.94,40.99,586190.0
2024-01-24 09:40:00,40.99,41.22,40.89,41.06,323110.0,40.99,41.22,40.89,41.06,323110.0
2024-01-24 09:50:00,41.05,41.16,40.92,40.92,221792.0,41.05,41.16,40.92,40.92,221792.0
2024-01-24 10:00:00,40.93,40.96,40.55,40.59,238248.0,40.93,40.96,40.55,40.59,238248.0
2024-01-24 10:10:00,40.61,40.71,40.48,40.7,218906.0,40.61,40.71,40.48,40.7,218906.0
2024-01-24 10:20:00,40.7,40.79,40.61,40.77,179793.0,40.7,40.79,40.61,40.77,179793.0
2024-01-24 10:30:00,40.78,40.78,40.61,40.71,124177.0,40.78,40.78,40.61,40.71,124177.0
2024-01-24 10:40:00,40.73,40.78,40.66,40.77,141010.0,40.73,40.78,40.66,40.77,141010.0
2024-01-24 10:50:00,40.77,40.86,40.71,40.81,214468.0,40.77,40.86,40.71,40.81,214468.0
2024-01-24 11:00:00,40.81,40.92,40.74,40.78,163052.0,40.81,40.92,40.74,40.78,163052.0
2024-01-24 11:10:00,40.77,40.8,40.7,40.78,97929.0,40.77,40.8,40.7,40.78,97929.0
2024-01-24 11:20:00,40.78,40.86,40.74,40.79,96314.0,40.78,40.86,40.74,40.79,96314.0
2024-01-24 11:30:00,40.8,40.94,40.78,40.93,133950.0,40.8,40.94,40.78,40.93,133950.0
2024-01-24 11:40:00,40.93,41.01,40.87,40.95,186347.0,40.93,41.01,40.87,40.95,186347.0
2024-01-24 11:50:00,40.95,41.08,40.94,41.05,177671.0,40.95,41.08,40.94,41.05,177671.0
2024-01-24 12:00:00,41.05,41.07,41.0,41.05,88226.0,41.05,41.07,41.0,41.05,88226.0
2024-01-24 12:10:00,41.05,41.06,40.87,40.89,111830.0,41.05,41.06,40.87,40.89,111830.0
2024-01-24 12:20:00,40.88,40.99,40.82,40.92,103519.0,40.88,40.99,40.82,40.92,103519.0
2024-01-24 12:30:00,40.92,40.97,40.88,40.91,64632.0,40.92,40.97,40.88,40.91,64632.0
2024-01-24 12:40:00,40.91,40.91,40.85,40.9,71409.0,40.91,40.91,40.85,40.9,71409.0
2024-01-24 12:50:00,40.89,40.93,40.85,40.93,57843.0,40.89,40.93,40.85,40.93,57843.0
2024-01-24 13:00:00,40.93,41.05,40.9,41.05,159064.0,40.93,41.05,40.9,41.05,159064.0
2024-01-24 13:10:00,41.04,41.08,40.95,40.96,165558.0,41.04,41.08,40.95,40.96,165558.0
2024-01-24 13:20:00,40.96,40.99,40.86,40.86,110894.0,40.96,40.99,40.86,40.86,110894.0
2024-01-24 13:30:00,40.86,40.89,40.78,40.79,146609.0,40.86,40.89,40.78,40.79,146609.0
2024-01-24 13:40:00,40.78,40.83,40.72,40.76,82704.0,40.78,40.83,40.72,40.76,82704.0
2024-01-24 13:50:00,40.76,40.83,40.74,40.82,94200.0,40.76,40.83,40.74,40.82,94200.0
2024-01-24 14:00:00,40.82,40.85,40.78,40.83,73648.0,40.82,40.85,40.78,40.83,73648.0
2024-01-24 14:10:00,40.82,40.87,40.78,40.78,69233.0,40.82,40.87,40.78,40.78,69233.0
2024-01-24 14:20:00,40.78,40.79,40.66,40.69,126043.0,40.78,40.79,40.66,40.69,126043.0
2024-01-24 14:30:00,40.69,40.78,40.67,40.69,82272.0,40.69,40.78,40.67,40.69,82272.0
2024-01-24 14:40:00,40.69,40.87,40.69,40.86,110080.0,40.69,40.87,40.69,40.86,110080.0
2024-01-24 14:50:00,40.85,40.9,40.82,40.88,91682.0,40.85,40.9,40.82,40.88,91682.0
2024-01-24 15:00:00,40.89,40.98,40.86,40.95,140261.0,40.89,40.98,40.86,40.95,140261.0
2024-01-24 15:10:00,40.94,40.95,40.78,40.79,133946.0,40.94,40.95,40.78,40.79,133946.0
2024-01-24 15:20:00,40.79,40.83,40.69,40.73,200969.0,40.79,40.83,40.69,40.73,200969.0
2024-01-24 15:30:00,40.74,40.81,40.69,40.76,106339.0,40.74,40.81,40.69,40.76,106339.0
2024-01-24 15:40:00,40.76,40.85,40.74,40.84,176853.0,40.76,40.85,40.74,40.84,176853.0
2024-01-24 15:50:00,40.84,40.97,40.8,40.87,819776.0,40.84,40.97,40.8,40.87,819776.0
2024-01-25 09:30:00,42.09,42.8,41.91,42.71,1282239.0,42.09,42.8,41.91,42.71,1282239.0
2024-01-25 09:40:00,42.7,42.78,42.35,42.58,547803.0,42.7,42.78,42.35,42.58,547803.0
2024-01-25 09:50:00,42.56,43.1,42.49,42.84,739488.0,42.56,43.1,42.49,42.84,739488.0
2024-01-25 10:00:00,42.84,43.1,42.82,43.03,562626.0,42.84,43.1,42.82,43.03,562626.0
2024-01-25 10:10:00,43.04,43.05,42.44,42.63,357393.0,43.04,43.05,42.44,42.63,357393.0
2024-01-25 10:20:00,42.65,42.85,42.52,42.73,294939.0,42.65,42.85,42.52,42.73,294939.0
2024-01-25 10:30:00,42.73,42.83,42.52,42.56,247932.0,42.73,42.83,42.52,42.56,247932.0
2024-01-25 10:40:00,42.55,42.58,42.09,42.12,419094.0,42.55,42.58,42.09,42.12,419094.0
2024-01-25 10:50:00,42.12,42.18,41.8,41.93,409446.0,42.12,42.18,41.8,41.93,409446.0
2024-01-25 11:00:00,41.93,42.05,41.78,41.99,261461.0,41.93,42.05,41.78,41.99,261461.0
2024-01-25 11:10:00,42.03,42.07,41.9,42.04,209499.0,42.03,42.07,41.9,42.04,209499.0
2024-01-25 11:20:00,42.05,42.3,42.01,42.25,204212.0,42.05,42.3,42.01,42.25,204212.0
2024-01-25 11:30:00,42.25,42.33,42.21,42.29,173691.0,42.25,42.33,42.21,42.29,173691.0
2024-01-25 11:40:00,42.28,42.31,42.2,42.2,148108.0,42.28,42.31,42.2,42.2,148108.0
2024-01-25 11:50:00,42.2,42.37,42.19,42.36,179450.0,42.2,42.37,42.19,42.36,179450.0
2024-01-25 12:00:00,42.37,42.38,42.04,42.08,227072.0,42.37,42.38,42.04,42.08,227072.0
2024-01-25 12:10:00,42.09,42.31,42.08,42.2,147102.0,42.09,42.31,42.08,42.2,147102.0
2024-01-25 12:20:00,42.21,42.3,42.18,42.27,104809.0,42.21,42.3,42.18,42.27,104809.0
2024-01-25 12:30:00,42.27,42.29,42.03,42.05,116398.0,42.27,42.29,42.03,42.05,116398.0
2024-01-25 12:40:00,42.06,42.21,42.06,42.13,131865.0,42.06,42.21,42.06,42.13,131865.0
2024-01-25 12:50:00,42.13,42.23,42.13,42.21,100273.0,42.13,42.23,42.13,42.21,100273.0
2024-01-25 13:00:00,42.21,42.39,42.19,42.28,199821.0,42.21,42.39,42.19,42.28,199821.0
2024-01-25 13:10:00,42.28,42.33,42.19,42.22,92631.0,42.28,42.33,42.19,42.22,92631.0
2024-01-25 13:20:00,42.21,42.28,42.13,42.22,189114.0,42.21,42.28,42.13,42.22,189114.0
2024-01-25 13:30:00,42.21,42.29,42.21,42.22,73567.0,42.21,42.29,42.21,42.22,73567.0
2024-01-25 13:40:00,42.22,42.27,42.17,42.22,128589.0,42.22,42.27,42.17,42.22,128589.0
2024-01-25 13:50:00,42.22,42.24,42.14,42.18,72950.0,42.22,42.24,42.14,42.18,72950.0
2024-01-25 14:00:00,42.18,42.34,42.12,42.34,149998.0,42.18,42.34,42.12,42.34,149998.0
2024-01-25 14:10:00,42.34,42.76,42.33,42.76,365699.0,42.34,42.76,42.33,42.76,365699.0
2024-01-25 14:20:00,42.76,42.82,42.67,42.76,309248.0,42.76,42.82,42.67,42.76,309248.0
2024-01-25 14:30:00,42.77,42.84,42.71,42.84,154709.0,42.77,42.84,42.71,42.84,154709.0
2024-01-25 14:40:00,42.84,42.87,42.76,42.77,180656.0,42.84,42.87,42.76,42.77,180656.0
2024-01-25 14:50:00,42.77,42.91,42.74,42.84,137084.0,42.77,42.91,42.74,42.84,137084.0
2024-01-25 15:00:00,42.84,42.84,42.6,42.61,162881.0,42.84,42.84,42.6,42.61,162881.0
2024-01-25 15:10:00,42.6,42.73,42.6,42.72,174131.0,42.6,42.73,42.6,42.72,174131.0
2024-01-25 15:20:00,42.73,42.75,42.53,42.62,187161.0,42.73,42.75,42.53,42.62,187161.0
2024-01-25 15:30:00,42.62,42.81,42.6,42.75,264409.0,42.62,42.81,42.6,42.75,264409.0
2024-01-25 15:40:00,42.75,43.0,42.75,42.99,416245.0,42.75,43.0,42.75,42.99,416245.0
2024-01-25 15:50:00,42.99,43.08,42.91,42.97,1184836.0,42.99,43.08,42.91,42.97,1184836.0
2024-01-26 09:30:00,43.16,43.56,43.0,43.11,350964.0,43.16,43.56,43.0,43.11,350964.0
2024-01-26 09:40:00,43.12,43.34,43.02,43.09,179710.0,43.12,43.34,43.02,43.09,179710.0
2024-01-26 09:50:00,43.11,43.18,42.81,42.91,169016.0,43.11,43.18,42.81,42.91,169016.0
2024-01-26 10:00:00,42.89,43.08,42.85,42.85,196786.0,42.89,43.08,42.85,42.85,196786.0
2024-01-26 10:10:00,42.87,42.98,42.56,42.6,219569.0,42.87,42.98,42.56,42.6,219569.0
2024-01-26 10:20:00,42.61,42.8,42.52,42.69,142806.0,42.61,42.8,42.52,42.69,142806.0
2024-01-26 10:30:00,42.7,42.76,42.58,42.62,103870.0,42.7,42.76,42.58,42.62,103870.0
2024-01-26 10:40:00,42.62,42.75,42.62,42.68,92679.0,42.62,42.75,42.62,42.68,92679.0
2024-01-26 10:50:00,42.66,42.79,42.56,42.78,118676.0,42.66,42.79,42.56,42.78,118676.0
2024-01-26 11:00:00,42.77,42.84,42.67,42.83,131112.0,42.77,42.84,42.67,42.83,131112.0
2024-01-26 11:10:00,42.83,42.85,42.62,42.62,87322.0,42.83,42.85,42.62,42.62,87322.0
2024-01-26 11:20:00,42.62,42.69,42.56,42.69,126636.0,42.62,42.69,42.56,42.69,126636.0
2024-01-26 11:30:00,42.7,42.89,42.68,42.88,138827.0,42.7,42.89,42.68,42.88,138827.0
2024-01-26 11:40:00,42.88,42.92,42.8,42.8,82605.0,42.88,42.92,42.8,42.8,82605.0
2024-01-26 11:50:00,42.81,42.85,42.77,42.83,60806.0,42.81,42.85,42.77,42.83,60806.0
2024-01-26 12:00:00,42.83,42.83,42.71,42.72,65426.0,42.83,42.83,42.71,42.72,65426.0
2024-01-26 12:10:00,42.72,42.83,42.7,42.82,86515.0,42.72,42.83,42.7,42.82,86515.0
2024-01-26 12:20:00,42.82,42.86,42.79,42.83,64164.0,42.82,42.86,42.79,42.83,64164.0
2024-01-26 12:30:00,42.83,42.83,42.62,42.66,97035.0,42.83,42.83,42.62,42.66,97035.0
2024-01-26 12:40:00,42.66,42.73,42.62,42.64,61049.0,42.66,42.73,42.62,42.64,61049.0
2024-01-26 12:50:00,42.65,42.66,42.55,42.59,89811.0,42.65,42.66,42.55,42.59,89811.0
2024-01-26 13:00:00,42.58,42.59,42.46,42.52,82250.0,42.58,42.59,42.46,42.52,82250.0
2024-01-26 13:10:00,42.52,42.56,42.49,42.5,73821.0,42.52,42.56,42.49,42.5,73821.0
2024-01-26 13:20:00,42.5,42.56,42.48,42.51,67678.0,42.5,42.56,42.48,42.51,67678.0
2024-01-26 13:30:00,42.51,42.52,42.37,42.39,56117.0,42.51,42.52,42.37,42.39,56117.0
2024-01-26 13:40:00,42.38,42.4,42.32,42.39,96431.0,42.38,42.4,42.32,42.39,96431.0
2024-01-26 13:50:00,42.39,42.53,42.38,42.53,61259.0,42.39,42.53,42.38,42.53,61259.0
2024-01-26 14:00:00,42.52,42.7,42.5,42.68,99166.0,42.52,42.7,42.5,42.68,99166.0
2024-01-26 14:10:00,42.68,42.77,42.66,42.74,74530.0,42.68,42.77,42.66,42.74,74530.0
2024-01-26 14:20:00,42.75,42.84,42.72,42.77,156763.0,42.75,42.84,42.72,42.77,156763.0
2024-01-26 14:30:00,42.77,42.85,42.77,42.84,66623.0,42.77,42.85,42.77,42.84,66623.0
2024-01-26 14:40:00,42.83,42.86,42.77,42.77,106219.0,42.83,42.86,42.77,42.77,106219.0
2024-01-26 14:50:00,42.77,42.83,42.67,42.77,103236.0,42.77,42.83,42.67,42.77,103236.0
2024-01-26 15:00:00,42.77,42.78,42.58,42.59,90738.0,42.77,42.78,42.58,42.59,90738.0
2024-01-26 15:10:00,42.6,42.65,42.54,42.57,85724.0,42.6,42.65,42.54,42.57,85724.0
2024-01-26 15:20:00,42.57,42.58,42.47,42.5,88666.0,42.57,42.58,42.47,42.5,88666.0
2024-01-26 15:30:00,42.5,42.51,42.42,42.51,123871.0,42.5,42.51,42.42,42.51,123871.0
2024-01-26 15:40:00,42.51,42.64,42.5,42.63,242417.0,42.51,42.64,42.5,42.63,242417.0
2024-01-26 15:50:00,42.64,42.67,42.54,42.56,704875.0,42.64,42.67,42.54,42.56,704875.0
2024-01-29 09:30:00,42.5,42.79,42.31,42.36,274324.0,42.5,42.79,42.31,42.36,274324.0
2024-01-29 09:40:00,42.36,42.5,42.24,42.43,108784.0,42.36,42.5,42.24,42.43,108784.0
2024-01-29 09:50:00,42.45,42.63,42.42,42.48,183296.0,42.45,42.63,42.42,42.48,183296.0
2024-01-29 10:00:00,42.48,42.8,42.44,42.8,154006.0,42.48,42.8,42.44,42.8,154006.0
2024-01-29 10:10:00,42.79,42.87,42.76,42.77,153049.0,42.79,42.87,42.76,42.77,153049.0
2024-01-29 10:20:00,42.77,42.87,42.68,42.82,167125.0,42.77,42.87,42.68,42.82,167125.0
2024-01-29 10:30:00,42.81,42.85,42.73,42.8,116607.0,42.81,42.85,42.73,42.8,116607.0
2024-01-29 10:40:00,42.81,42.85,42.57,42.63,105764.0,42.81,42.85,42.57,42.63,105764.0
2024-01-29 10:50:00,42.63,42.63,42.5,42.56,103029.0,42.63,42.63,42.5,42.56,103029.0
2024-01-29 11:00:00,42.55,42.66,42.55,42.65,79607.0,42.55,42.66,42.55,42.65,79607.0
2024-01-29 11:10:00,42.66,42.67,42.59,42.61,86058.0,42.66,42.67,42.59,42.61,86058.0
2024-01-29 11:20:00,42.61,42.62,42.37,42.39,249078.0,42.61,42.62,42.37,42.39,249078.0
2024-01-29 11:30:00,42.39,42.51,42.25,42.25,158440.0,42.39,42.51,42.25,42.25,158440.0
2024-01-29 11:40:00,42.25,42.53,42.21,42.49,174565.0,42.25,42.53,42.21,42.49,174565.0
2024-01-29 11:50:00,42.48,42.57,42.45,42.51,98872.0,42.48,42.57,42.45,42.51,98872.0
2024-01-29 12:00:00,42.51,42.51,42.4,42.42,125307.0,42.51,42.51,42.4,42.42,125307.0
2024-01-29 12:10:00,42.41,42.44,42.34,42.41,97390.0,42.41,42.44,42.34,42.41,97390.0
2024-01-29 12:20:00,42.41,42.48,42.35,42.36,66600.0,42.41,42.48,42.35,42.36,66600.0
2024-01-29 12:30:00,42.36,42.54,42.35,42.53,62796.0,42.36,42.54,42.35,42.53,62796.0
2024-01-29 12:40:00,42.54,42.55,42.46,42.48,126569.0,42.54,42.55,42.46,42.48,126569.0
2024-01-29 12:50:00,42.48,42.51,42.42,42.43,49706.0,42.48,42.51,42.42,42.43,49706.0
2024-01-29 13:00:00,42.43,42.48,42.35,42.46,83775.0,42.43,42.48,42.35,42.46,83775.0
2024-01-29 13:10:00,42.46,42.48,42.42,42.45,48642.0,42.46,42.48,42.42,42.45,48642.0
2024-01-29 13:20:00,42.45,42.55,42.43,42.54,69256.0,42.45,42.55,42.43,42.54,69256.0
2024-01-29 13:30:00,42.55,42.57,42.48,42.51,73264.0,42.55,42.57,42.48,42.51,73264.0
2024-01-29 13:40:00,42.5,42.54,42.48,42.54,49616.0,42.5,42.54,42.48,42.54,49616.0
2024-01-29 13:50:00,42.54,42.54,42.46,42.49,49321.0,42.54,42.54,42.46,42.49,49321.0
2024-01-29 14:00:00,42.49,42.52,42.44,42.44,65762.0,42.49,42.52,42.44,42.44,65762.0
2024-01-29 14:10:00,42.45,42.49,42.39,42.4,49030.0,42.45,42.49,42.39,42.4,49030.0
2024-01-29 14:20:00,42.4,42.42,42.34,42.36,73201.0,42.4,42.42,42.34,42.36,73201.0
2024-01-29 14:30:00,42.36,42.38,42.29,42.35,81134.0,42.36,42.38,42.29,42.35,81134.0
2024-01-29 14:40:00,42.36,42.4,42.26,42.27,133541.0,42.36,42.4,42.26,42.27,133541.0
2024-01-29 14:50:00,42.27,42.32,42.23,42.3,84359.0,42.27,42.32,42.23,42.3,84359.0
2024-01-29 15:00:00,42.3,42.49,42.3,42.48,96645.0,42.3,42.49,42.3,42.48,96645.0
2024-01-29 15:10:00,42.48,42.56,42.48,42.54,140459.0,42.48,42.56,42.48,42.54,140459.0
2024-01-29 15:20:00,42.54,42.55,42.44,42.51,283734.0,42.54,42.55,42.44,42.51,283734.0
2024-01-29 15:30:00,42.51,42.55,42.32,42.35,232779.0,42.51,42.55,42.32,42.35,232779.0
2024-01-29 15:40:00,42.34,42.35,42.06,42.06,392078.0,42.34,42.35,42.06,42.06,392078.0
2024-01-29 15:50:00,42.06,42.12,42.01,42.11,970188.0,42.06,42.12,42.01,42.11,970188.0
2024-01-30 09:30:00,41.77,42.18,41.57,41.85,358626.0,41.77,42.18,41.57,41.85,358626.0
2024-01-30 09:40:00,41.84,42.04,41.81,41.96,134680.0,41.84,42.04,41.81,41.96,134680.0
2024-01-30 09:50:00,41.97,42.13,41.84,42.11,65075.0,41.97,42.13,41.84,42.11,65075.0
2024-01-30 10:00:00,42.11,42.11,41.94,42.0,147483.0,42.11,42.11,41.94,42.0,147483.0
2024-01-30 10:10:00,41.99,42.01,41.82,41.84,108550.0,41.99,42.01,41.82,41.84,108550.0
2024-01-30 10:20:00,41.84,41.96,41.79,41.9,96039.0,41.84,41.96,41.79,41.9,96039.0
2024-01-30 10:30:00,41.91,41.94,41.8,41.84,82216.0,41.91,41.94,41.8,41.84,82216.0
2024-01-30 10:40:00,41.84,41.85,41.75,41.8,63064.0,41.84,41.85,41.75,41.8,63064.0
2024-01-30 10:50:00,41.79,41.86,41.76,41.82,60842.0,41.79,41.86,41.76,41.82,60842.0
2024-01-30 11:00:00,41.82,41.94,41.8,41.84,137881.0,41.82,41.94,41.8,41.84,137881.0
2024-01-30 11:10:00,41.84,41.86,41.77,41.79,70359.0,41.84,41.86,41.77,41.79,70359.0
2024-01-30 11:20:00,41.78,41.87,41.77,41.87,94983.0,41.78,41.87,41.77,41.87,94983.0
2024-01-30 11:30:00,41.86,41.94,41.83,41.9,74158.0,41.86,41.94,41.83,41.9,74158.0
2024-01-30 11:40:00,41.9,41.93,41.82,41.87,64423.0,41.9,41.93,41.82,41.87,64423.0
2024-01-30 11:50:00,41.87,41.88,41.8,41.84,45479.0,41.87,41.88,41.8,41.84,45479.0
2024-01-30 12:00:00,41.84,41.88,41.83,41.87,40211.0,41.84,41.88,41.83,41.87,40211.0
2024-01-30 12:10:00,41.86,41.99,41.86,41.98,41164.0,41.86,41.99,41.86,41.98,41164.0
2024-01-30 12:20:00,41.98,42.02,41.94,41.96,45668.0,41.98,42.02,41.94,41.96,45668.0
2024-01-30 12:30:00,41.95,41.99,41.91,41.91,38171.0,41.95,41.99,41.91,41.91,38171.0
2024-01-30 12:40:00,41.91,41.94,41.87,41.91,46614.0,41.91,41.94,41.87,41.91,46614.0
2024-01-30 12:50:00,41.92,41.99,41.9,41.98,39583.0,41.92,41.99,41.9,41.98,39583.0
2024-01-30 13:00:00,41.98,41.98,41.9,41.96,37713.0,41.98,41.98,41.9,41.96,37713.0
2024-01-30 13:10:00,41.96,42.01,41.93,42.0,62149.0,41.96,42.01,41.93,42.0,62149.0
2024-01-30 13:20:00,42.02,42.1,42.01,42.05,89009.0,42.02,42.1,42.01,42.05,89009.0
2024-01-30 13:30:00,42.05,42.07,42.0,42.04,43745.0,42.05,42.07,42.0,42.04,43745.0
2024-01-30 13:40:00,42.04,42.09,42.03,42.06,45727.0,42.04,42.09,42.03,42.06,45727.0
2024-01-30 13:50:00,42.07,42.07,42.02,42.02,42805.0,42.07,42.07,42.02,42.02,42805.0
2024-01-30 14:00:00,42.01,42.06,41.98,42.03,51369.0,42.01,42.06,41.98,42.03,51369.0
2024-01-30 14:10:00,42.03,42.07,42.01,42.02,45424.0,42.03,42.07,42.01,42.02,45424.0
2024-01-30 14:20:00,42.02,42.07,42.0,42.02,47371.0,42.02,42.07,42.0,42.02,47371.0
2024-01-30 14:30:00,42.02,42.06,41.99,42.01,63728.0,42.02,42.06,41.99,42.01,63728.0
2024-01-30 14:40:00,42.02,42.05,42.0,42.04,50111.0,42.02,42.05,42.0,42.04,50111.0
2024-01-30 14:50:00,42.05,42.08,42.03,42.05,51909.0,42.05,42.08,42.03,42.05,51909.0
2024-01-30 15:00:00,42.05,42.07,42.0,42.04,83888.0,42.05,42.07,42.0,42.04,83888.0
2024-01-30 15:10:00,42.03,42.04,41.86,41.87,52448.0,42.03,42.04,41.86,41.87,52448.0
2024-01-30 15:20:00,41.86,41.89,41.8,41.87,76727.0,41.86,41.89,41.8,41.87,76727.0
2024-01-30 15:30:00,41.88,41.9,41.78,41.8,146991.0,41.88,41.9,41.78,41.8,146991.0
2024-01-30 15:40:00,41.8,41.82,41.74,41.77,156382.0,41.8,41.82,41.74,41.77,156382.0
2024-01-30 15:50:00,41.77,41.8,41.65,41.66,663998.0,41.77,41.8,41.65,41.66,663998.0
2024-01-31 09:30:00,41.33,41.46,40.86,41.22,380161.0,41.33,41.46,40.86,41.22,380161.0
2024-01-31 09:40:00,41.22,41.42,41.22,41.38,250125.0,41.22,41.42,41.22,41.38,250125.0
2024-01-31 09:50:00,41.39,41.62,41.35,41.53,147214.0,41.39,41.62,41.35,41.53,147214.0
2024-01-31 10:00:00,41.54,41.7,41.48,41.68,308089.0,41.54,41.7,41.48,41.68,308089.0
2024-01-31 10:10:00,41.68,41.88,41.66,41.8,184804.0,41.68,41.88,41.66,41.8,184804.0
2024-01-31 10:20:00,41.8,42.25,41.79,42.23,246964.0,41.8,42.25,41.79,42.23,246964.0
2024-01-31 10:30:00,42.24,42.32,42.03,42.06,173237.0,42.24,42.32,42.03,42.06,173237.0
2024-01-31 10:40:00,42.06,42.24,42.05,42.2,146589.0,42.06,42.24,42.05,42.2,146589.0
2024-01-31 10:50:00,42.18,42.23,42.05,42.07,136475.0,42.18,42.23,42.05,42.07,136475.0
2024-01-31 11:00:00,42.07,42.2,42.01,42.2,68959.0,42.07,42.2,42.01,42.2,68959.0
2024-01-31 11:10:00,42.2,42.31,42.17,42.3,101167.0,42.2,42.31,42.17,42.3,101167.0
2024-01-31 11:20:00,42.29,42.3,42.21,42.25,71330.0,42.29,42.3,42.21,42.25,71330.0
2024-01-31 11:30:00,42.26,42.28,42.16,42.16,92878.0,42.26,42.28,42.16,42.16,92878.0
2024-01-31 11:40:00,42.16,42.34,42.12,42.32,107098.0,42.16,42.34,42.12,42.32,107098.0
2024-01-31 11:50:00,42.33,42.46,42.29,42.36,98709.0,42.33,42.46,42.29,42.36,98709.0
2024-01-31 12:00:00,42.35,42.35,42.19,42.23,48484.0,42.35,42.35,42.19,42.23,48484.0
2024-01-31 12:10:00,42.22,42.22,42.13,42.21,65453.0,42.22,42.22,42.13,42.21,65453.0
2024-01-31 12:20:00,42.2,42.25,42.17,42.24,43191.0,42.2,42.25,42.17,42.24,43191.0
2024-01-31 12:30:00,42.23,42.24,42.16,42.18,44060.0,42.23,42.24,42.16,42.18,44060.0
2024-01-31 12:40:00,42.17,42.29,42.16,42.26,43217.0,42.17,42.29,42.16,42.26,43217.0
2024-01-31 12:50:00,42.26,42.27,42.18,42.22,39180.0,42.26,42.27,42.18,42.22,39180.0
2024-01-31 13:00:00,42.21,42.23,42.06,42.08,65158.0,42.21,42.23,42.06,42.08,65158.0
2024-01-31 13:10:00,42.08,42.11,42.03,42.08,93597.0,42.08,42.11,42.03,42.08,93597.0
2024-01-31 13:20:00,42.09,42.1,41.9,41.93,75198.0,42.09,42.1,41.9,41.93,75198.0
2024-01-31 13:30:00,41.93,42.0,41.91,41.92,75850.0,41.93,42.0,41.91,41.92,75850.0
2024-01-31 13:40:00,41.92,42.04,41.9,42.03,59834.0,41.92,42.04,41.9,42.03,59834.0
2024-01-31 13:50:00,42.02,42.03,41.99,42.01,52014.0,42.02,42.03,41.99,42.01,52014.0
2024-01-31 14:00:00,42.02,42.08,41.81,41.82,117647.0,42.02,42.08,41.81,41.82,117647.0
2024-01-31 14:10:00,41.82,41.95,41.79,41.86,89658.0,41.82,41.95,41.79,41.86,89658.0
2024-01-31 14:20:00,41.86,41.91,41.82,41.85,76188.0,41.86,41.91,41.82,41.85,76188.0
2024-01-31 14:30:00,41.85,42.09,41.77,42.06,138689.0,41.85,42.09,41.77,42.06,138689.0
2024-01-31 14:40:00,42.05,42.35,42.05,42.17,220521.0,42.05,42.35,42.05,42.17,220521.0
2024-01-31 14:50:00,42.18,42.24,42.01,42.13,139886.0,42.18,42.24,42.01,42.13,139886.0
2024-01-31 15:00:00,42.11,42.12,41.67,41.82,229900.0,42.11,42.12,41.67,41.82,229900.0
2024-01-31 15:10:00,41.81,41.97,41.81,41.82,189803.0,41.81,41.97,41.81,41.82,189803.0
2024-01-31 15:20:00,41.85,41.94,41.8,41.86,122322.0,41.85,41.94,41.8,41.86,122322.0
2024-01-31 15:30:00,41.86,41.88,41.62,41.7,129660.0,41.86,41.88,41.62,41.7,129660.0
2024-01-31 15:40:00,41.7,41.74,41.55,41.55,211324.0,41.7,41.74,41.55,41.55,211324.0
2024-01-31 15:50:00,41.55,41.61,41.36,41.38,743953.0,41.55,41.61,41.36,41.38,743953.0
2024-02-01 09:30:00,41.69,41.83,41.44,41.51,205299.0,41.69,41.83,41.44,41.51,205299.0
2024-02-01 09:40:00,41.51,41.57,41.41,41.5,125123.0,41.51,41.57,41.41,41.5,125123.0
2024-02-01 09:50:00,41.49,41.55,41.26,41.37,143274.0,41.49,41.55,41.26,41.37,143274.0
2024-02-01 10:00:00,41.33,41.36,41.09,41.2,141602.0,41.33,41.36,41.09,41.2,141602.0
2024-02-01 10:10:00,41.21,41.35,41.19,41.2,112630.0,41.21,41.35,41.19,41.2,112630.0
2024-02-01 10:20:00,41.21,41.27,41.11,41.26,105356.0,41.21,41.27,41.11,41.26,105356.0
2024-02-01 10:30:00,41.25,41.27,41.1,41.13,90082.0,41.25,41.27,41.1,41.13,90082.0
2024-02-01 10:40:00,41.13,41.14,40.87,40.87,204992.0,41.13,41.14,40.87,40.87,204992.0
2024-02-01 10:50:00,40.86,40.86,40.48,40.5,193680.0,40.86,40.86,40.48,40.5,193680.0
2024-02-01 11:00:00,40.5,40.67,40.49,40.61,111967.0,40.5,40.67,40.49,40.61,111967.0
2024-02-01 11:10:00,40.6,40.68,40.52,40.58,94521.0,40.6,40.68,40.52,40.58,94521.0
2024-02-01 11:20:00,40.59,40.77,40.59,40.71,82753.0,40.59,40.77,40.59,40.71,82753.0
2024-02-01 11:30:00,40.7,40.76,40.65,40.69,95707.0,40.7,40.76,40.65,40.69,95707.0
2024-02-01 11:40:00,40.7,40.74,40.49,40.54,154143.0,40.7,40.74,40.49,40.54,154143.0
2024-02-01 11:50:00,40.55,40.55,40.37,40.46,164466.0,40.55,40.55,40.37,40.46,164466.0
2024-02-01 12:00:00,40.47,40.86,40.45,40.85,130515.0,40.47,40.86,40.45,40.85,130515.0
2024-02-01 12:10:00,40.85,40.85,40.67,40.77,81804.0,40.85,40.85,40.67,40.77,81804.0
2024-02-01 12:20:00,40.77,40.92,40.76,40.92,52079.0,40.77,40.92,40.76,40.92,52079.0
2024-02-01 12:30:00,40.92,41.08,40.92,41.05,78977.0,40.92,41.08,40.92,41.05,78977.0
2024-02-01 12:40:00,41.05,41.67,41.04,41.66,291562.0,41.05,41.67,41.04,41.66,291562.0
2024-02-01 12:50:00,41.66,42.08,41.65,41.89,525820.0,41.66,42.08,41.65,41.89,525820.0
2024-02-01 13:00:00,41.9,41.92,41.53,41.57,269612.0,41.9,41.92,41.53,41.57,269612.0
2024-02-01 13:10:00,41.58,41.74,41.52,41.62,153066.0,41.58,41.74,41.52,41.62,153066.0
2024-02-01 13:20:00,41.62,41.65,41.34,41.36,130169.0,41.62,41.65,41.34,41.36,130169.0
2024-02-01 13:30:00,41.35,41.37,41.08,41.14,158789.0,41.35,41.37,41.08,41.14,158789.0
2024-02-01 13:40:00,41.15,41.25,41.14,41.22,66833.0,41.15,41.25,41.14,41.22,66833.0
2024-02-01 13:50:00,41.22,41.35,41.21,41.32,159207.0,41.22,41.35,41.21,41.32,159207.0
2024-02-01 14:00:00,41.33,41.41,41.25,41.39,99641.0,41.33,41.41,41.25,41.39,99641.0
2024-02-01 14:10:00,41.39,41.39,41.22,41.25,38703.0,41.39,41.39,41.22,41.25,38703.0
2024-02-01 14:20:00,41.25,41.26,41.15,41.16,41205.0,41.25,41.26,41.15,41.16,41205.0
2024-02-01 14:30:00,41.16,41.26,41.1,41.25,66924.0,41.16,41.26,41.1,41.25,66924.0
2024-02-01 14:40:00,41.25,41.47,41.23,41.45,103072.0,41.25,41.47,41.23,41.45,103072.0
2024-02-01 14:50:00,41.45,41.5,41.4,41.5,45021.0,41.45,41.5,41.4,41.5,45021.0
2024-02-01 15:00:00,41.5,41.65,41.48,41.53,123853.0,41.5,41.65,41.48,41.53,123853.0
2024-02-01 15:10:00,41.52,41.55,41.46,41.54,75686.0,41.52,41.55,41.46,41.54,75686.0
2024-02-01 15:20:00,41.54,41.55,41.49,41.54,71366.0,41.54,41.55,41.49,41.54,71366.0
2024-02-01 15:30:00,41.54,41.55,41.46,41.51,114162.0,41.54,41.55,41.46,41.51,114162.0
2024-02-01 15:40:00,41.51,41.67,41.5,41.58,176813.0,41.51,41.67,41.5,41.58,176813.0
2024-02-01 15:50:00,41.58,41.61,41.46,41.52,486136.0,41.58,41.61,41.46,41.52,486136.0
2024-02-02 09:30:00,41.32,41.39,40.9,41.11,236825.0,41.32,41.39,40.9,41.11,236825.0
2024-02-02 09:40:00,41.11,41.26,41.03,41.16,154116.0,41.11,41.26,41.03,41.16,154116.0
2024-02-02 09:50:00,41.16,41.32,41.06,41.29,109230.0,41.16,41.32,41.06,41.29,109230.0
2024-02-02 10:00:00,41.27,41.32,41.06,41.24,145737.0,41.27,41.32,41.06,41.24,145737.0
2024-02-02 10:10:00,41.24,41.27,41.01,41.04,126951.0,41.24,41.27,41.01,41.04,126951.0
2024-02-02 10:20:00,41.03,41.25,41.0,41.12,129920.0,41.03,41.25,41.0,41.12,129920.0
2024-02-02 10:30:00,41.13,41.29,41.11,41.27,133471.0,41.13,41.29,41.11,41.27,133471.0
2024-02-02 10:40:00,41.28,41.45,41.24,41.24,125239.0,41.28,41.45,41.24,41.24,125239.0
2024-02-02 10:50:00,41.25,41.3,41.1,41.23,87964.0,41.25,41.3,41.1,41.23,87964.0
2024-02-02 11:00:00,41.23,41.26,41.15,41.21,78256.0,41.23,41.26,41.15,41.21,78256.0
2024-02-02 11:10:00,41.23,41.24,41.17,41.22,46033.0,41.23,41.24,41.17,41.22,46033.0
2024-02-02 11:20:00,41.22,41.33,41.13,41.31,135463.0,41.22,41.33,41.13,41.31,135463.0
2024-02-02 11:30:00,41.33,41.45,41.32,41.45,80913.0,41.33,41.45,41.32,41.45,80913.0
2024-02-02 11:40:00,41.46,41.49,41.4,41.48,68077.0,41.46,41.49,41.4,41.48,68077.0
2024-02-02 11:50:00,41.48,41.49,41.37,41.38,58902.0,41.48,41.49,41.37,41.38,58902.0
2024-02-02 12:00:00,41.39,41.46,41.34,41.34,62009.0,41.39,41.46,41.34,41.34,62009.0
2024-02-02 12:10:00,41.34,41.39,41.27,41.29,61031.0,41.34,41.39,41.27,41.29,61031.0
2024-02-02 12:20:00,41.28,41.36,41.25,41.35,67846.0,41.28,41.36,41.25,41.35,67846.0
2024-02-02 12:30:00,41.35,41.42,41.33,41.38,43383.0,41.35,41.42,41.33,41.38,43383.0
2024-02-02 12:40:00,41.37,41.39,41.12,41.16,152502.0,41.37,41.39,41.12,41.16,152502.0
2024-02-02 12:50:00,41.15,41.25,41.07,41.23,68154.0,41.15,41.25,41.07,41.23,68154.0
2024-02-02 13:00:00,41.24,41.33,41.21,41.21,46385.0,41.24,41.33,41.21,41.21,46385.0
2024-02-02 13:10:00,41.23,41.26,41.15,41.19,78625.0,41.23,41.26,41.15,41.19,78625.0
2024-02-02 13:20:00,41.19,41.27,41.13,41.16,69927.0,41.19,41.27,41.13,41.16,69927.0
2024-02-02 13:30:00,41.15,41.23,41.14,41.19,86841.0,41.15,41.23,41.14,41.19,86841.0
2024-02-02 13:40:00,41.19,41.35,41.19,41.3,53594.0,41.19,41.35,41.19,41.3,53594.0
2024-02-02 13:50:00,41.31,41.36,41.26,41.27,48033.0,41.31,41.36,41.26,41.27,48033.0
2024-02-02 14:00:00,41.28,41.4,41.28,41.39,73538.0,41.28,41.4,41.28,41.39,73538.0
2024-02-02 14:10:00,41.39,41.47,41.37,41.38,126399.0,41.39,41.47,41.37,41.38,126399.0
2024-02-02 14:20:00,41.39,41.43,41.34,41.43,68856.0,41.39,41.43,41.34,41.43,68856.0
2024-02-02 14:30:00,41.43,41.52,41.41,41.48,78731.0,41.43,41.52,41.41,41.48,78731.0
2024-02-02 14:40:00,41.49,41.54,41.45,41.49,127914.0,41.49,41.54,41.45,41.49,127914.0
2024-02-02 14:50:00,41.49,41.5,41.41,41.5,63078.0,41.49,41.5,41.41,41.5,63078.0
2024-02-02 15:00:00,41.5,41.5,41.4,41.49,123545.0,41.5,41.5,41.4,41.49,123545.0
2024-02-02 15:10:00,41.48,41.53,41.46,41.52,90033.0,41.48,41.53,41.46,41.52,90033.0
2024-02-02 15:20:00,41.51,41.54,41.47,41.54,125315.0,41.51,41.54,41.47,41.54,125315.0
2024-02-02 15:30:00,41.54,41.54,41.34,41.4,156244.0,41.54,41.54,41.34,41.4,156244.0
2024-02-02 15:40:00,41.39,41.39,41.28,41.34,154611.0,41.39,41.39,41.28,41.34,154611.0
2024-02-02 15:50:00,41.33,41.41,41.31,41.36,409245.0,41.33,41.41,41.31,41.36,409245.0
2024-02-05 09:30:00,40.76,40.83,40.52,40.55,299000.0,40.76,40.83,40.52,40.55,299000.0
2024-02-05 09:40:00,40.55,40.8,40.53,40.79,276503.0,40.55,40.8,40.53,40.79,276503.0
2024-02-05 09:50:00,40.8,40.8,40.64,40.71,85931.0,40.8,40.8,40.64,40.71,85931.0
2024-02-05 10:00:00,40.7,40.73,40.17,40.23,267757.0,40.7,40.73,40.17,40.23,267757.0
2024-02-05 10:10:00,40.22,40.34,40.15,40.26,332549.0,40.22,40.34,40.15,40.26,332549.0
2024-02-05 10:20:00,40.25,40.29,40.18,40.22,95081.0,40.25,40.29,40.18,40.22,95081.0
2024-02-05 10:30:00,40.23,40.28,40.16,40.18,155559.0,40.23,40.28,40.16,40.18,155559.0
2024-02-05 10:40:00,40.18,40.18,40.06,40.13,256184.0,40.18,40.18,40.06,40.13,256184.0
2024-02-05 10:50:00,40.13,40.18,40.11,40.15,145677.0,40.13,40.18,40.11,40.15,145677.0
2024-02-05 11:00:00,40.16,40.47,40.11,40.46,158911.0,40.16,40.47,40.11,40.46,158911.0
2024-02-05 11:10:00,40.46,40.54,40.44,40.48,146845.0,40.46,40.54,40.44,40.48,146845.0
2024-02-05 11:20:00,40.48,40.5,40.37,40.41,89664.0,40.48,40.5,40.37,40.41,89664.0
2024-02-05 11:30:00,40.41,40.47,40.39,40.41,98293.0,40.41,40.47,40.39,40.41,98293.0
2024-02-05 11:40:00,40.41,40.44,40.38,40.41,81996.0,40.41,40.44,40.38,40.41,81996.0
2024-02-05 11:50:00,40.41,40.42,40.31,40.32,100026.0,40.41,40.42,40.31,40.32,100026.0
2024-02-05 12:00:00,40.32,40.4,40.29,40.37,43180.0,40.32,40.4,40.29,40.37,43180.0
2024-02-05 12:10:00,40.38,40.38,40.26,40.27,144775.0,40.38,40.38,40.26,40.27,144775.0
2024-02-05 12:20:00,40.27,40.34,40.25,40.28,70828.0,40.27,40.34,40.25,40.28,70828.0
2024-02-05 12:30:00,40.27,40.42,40.27,40.39,87213.0,40.27,40.42,40.27,40.39,87213.0
2024-02-05 12:40:00,40.39,40.39,40.24,40.25,96027.0,40.39,40.39,40.24,40.25,96027.0
2024-02-05 12:50:00,40.25,40.35,40.23,40.32,113937.0,40.25,40.35,40.23,40.32,113937.0
2024-02-05 13:00:00,40.33,40.33,40.25,40.3,72639.0,40.33,40.33,40.25,40.3,72639.0
2024-02-05 13:10:00,40.3,40.32,40.18,40.26,222338.0,40.3,40.32,40.18,40.26,222338.0
2024-02-05 13:20:00,40.26,40.26,40.09,40.11,139538.0,40.26,40.26,40.09,40.11,139538.0
2024-02-05 13:30:00,40.12,40.14,40.07,40.12,108083.0,40.12,40.14,40.07,40.12,108083.0
2024-02-05 13:40:00,40.12,40.17,40.04,40.12,178172.0,40.12,40.17,40.04,40.12,178172.0
2024-02-05 13:50:00,40.12,40.2,40.11,40.18,116065.0,40.12,40.2,40.11,40.18,116065.0
2024-02-05 14:00:00,40.19,40.22,40.12,40.15,224220.0,40.19,40.22,40.12,40.15,224220.0
2024-02-05 14:10:00,40.15,40.29,40.14,40.27,106164.0,40.15,40.29,40.14,40.27,106164.0
2024-02-05 14:20:00,40.27,40.31,40.24,40.3,195826.0,40.27,40.31,40.24,40.3,195826.0
2024-02-05 14:30:00,40.31,40.4,40.28,40.29,149214.0,40.31,40.4,40.28,40.29,149214.0
2024-02-05 14:40:00,40.3,40.37,40.29,40.29,146515.0,40.3,40.37,40.29,40.29,146515.0
2024-02-05 14:50:00,40.3,40.32,40.24,40.27,94073.0,40.3,40.32,40.24,40.27,94073.0
2024-02-05 15:00:00,40.27,40.33,40.27,40.28,113236.0,40.27,40.33,40.27,40.28,113236.0
2024-02-05 15:10:00,40.27,40.35,40.27,40.34,89292.0,40.27,40.35,40.27,40.34,89292.0
2024-02-05 15:20:00,40.34,40.35,40.27,40.32,67975.0,40.34,40.35,40.27,40.32,67975.0
2024-02-05 15:30:00,40.32,40.34,40.16,40.2,181801.0,40.32,40.34,40.16,40.2,181801.0
2024-02-05 15:40:00,40.2,40.21,39.98,39.98,377962.0,40.2,40.21,39.98,39.98,377962.0
2024-02-05 15:50:00,39.98,40.1,39.98,40.0,821403.0,39.98,40.1,39.98,40.0,821403.0
2024-02-06 09:30:00,39.86,40.3,39.71,40.26,358233.0,39.86,40.3,39.71,40.26,358233.0
2024-02-06 09:40:00,40.27,40.54,40.27,40.45,199964.0,40.27,40.54,40.27,40.45,199964.0
2024-02-06 09:50:00,40.47,40.65,40.44,40.52,163151.0,40.47,40.65,40.44,40.52,163151.0
2024-02-06 10:00:00,40.52,40.62,40.43,40.55,189703.0,40.52,40.62,40.43,40.55,189703.0
2024-02-06 10:10:00,40.54,40.64,40.42,40.63,176340.0,40.54,40.64,40.42,40.63,176340.0
2024-02-06 10:20:00,40.63,40.8,40.57,40.7,136940.0,40.63,40.8,40.57,40.7,136940.0
2024-02-06 10:30:00,40.7,40.92,40.7,40.85,133012.0,40.7,40.92,40.7,40.85,133012.0
2024-02-06 10:40:00,40.88,40.98,40.79,40.97,125412.0,40.88,40.98,40.79,40.97,125412.0
2024-02-06 10:50:00,40.98,41.14,40.91,41.14,240045.0,40.98,41.14,40.91,41.14,240045.0
2024-02-06 11:00:00,41.15,41.2,40.93,40.93,129501.0,41.15,41.2,40.93,40.93,129501.0
2024-02-06 11:10:00,40.93,41.06,40.9,40.96,134966.0,40.93,41.06,40.9,40.96,134966.0
2024-02-06 11:20:00,40.97,41.05,40.92,40.98,55655.0,40.97,41.05,40.92,40.98,55655.0
2024-02-06 11:30:00,40.98,41.01,40.93,40.96,94578.0,40.98,41.01,40.93,40.96,94578.0
2024-02-06 11:40:00,40.97,40.97,40.85,40.94,101789.0,40.97,40.97,40.85,40.94,101789.0
2024-02-06 11:50:00,40.92,40.97,40.88,40.96,108186.0,40.92,40.97,40.88,40.96,108186.0
2024-02-06 12:00:00,40.94,41.0,40.88,40.91,87719.0,40.94,41.0,40.88,40.91,87719.0
2024-02-06 12:10:00,40.93,40.94,40.82,40.84,67563.0,40.93,40.94,40.82,40.84,67563.0
2024-02-06 12:20:00,40.84,40.95,40.81,40.95,151220.0,40.84,40.95,40.81,40.95,151220.0
2024-02-06 12:30:00,40.95,41.0,40.91,40.96,89904.0,40.95,41.0,40.91,40.96,89904.0
2024-02-06 12:40:00,40.96,41.03,40.91,40.96,75679.0,40.96,41.03,40.91,40.96,75679.0
2024-02-06 12:50:00,40.94,41.03,40.91,41.0,91321.0,40.94,41.03,40.91,41.0,91321.0
2024-02-06 13:00:00,41.01,41.08,41.0,41.05,64378.0,41.01,41.08,41.0,41.05,64378.0
2024-02-06 13:10:00,41.04,41.04,40.92,40.97,89708.0,41.04,41.04,40.92,40.97,89708.0
2024-02-06 13:20:00,40.96,41.02,40.92,40.98,61842.0,40.96,41.02,40.92,40.98,61842.0
2024-02-06 13:30:00,40.97,41.08,40.96,41.05,131433.0,40.97,41.08,40.96,41.05,131433.0
2024-02-06 13:40:00,41.05,41.25,41.04,41.24,103054.0,41.05,41.25,41.04,41.24,103054.0
2024-02-06 13:50:00,41.24,41.25,41.07,41.08,69936.0,41.24,41.25,41.07,41.08,69936.0
2024-02-06 14:00:00,41.08,41.12,41.02,41.08,43051.0,41.08,41.12,41.02,41.08,43051.0
2024-02-06 14:10:00,41.07,41.14,41.04,41.12,35404.0,41.07,41.14,41.04,41.12,35404.0
2024-02-06 14:20:00,41.12,41.19,41.09,41.17,43761.0,41.12,41.19,41.09,41.17,43761.0
2024-02-06 14:30:00,41.17,41.19,41.14,41.16,45618.0,41.17,41.19,41.14,41.16,45618.0
2024-02-06 14:40:00,41.16,41.18,41.08,41.16,47894.0,41.16,41.18,41.08,41.16,47894.0
2024-02-06 14:50:00,41.16,41.17,41.04,41.09,87874.0,41.16,41.17,41.04,41.09,87874.0
2024-02-06 15:00:00,41.1,41.19,41.07,41.08,82988.0,41.1,41.19,41.07,41.08,82988.0
2024-02-06 15:10:00,41.09,41.13,41.05,41.09,81297.0,41.09,41.13,41.05,41.09,81297.0
2024-02-06 15:20:00,41.09,41.14,41.01,41.09,73266.0,41.09,41.14,41.01,41.09,73266.0
2024-02-06 15:30:00,41.09,41.17,41.06,41.13,101275.0,41.09,41.17,41.06,41.13,101275.0
2024-02-06 15:40:00,41.14,41.23,41.13,41.22,143541.0,41.14,41.23,41.13,41.22,143541.0
2024-02-06 15:50:00,41.22,41.3,41.17,41.23,539194.0,41.22,41.3,41.17,41.23,539194.0
2024-02-07 09:30:00,41.23,41.52,41.19,41.31,244879.0,41.23,41.52,41.19,41.31,244879.0
2024-02-07 09:40:00,41.32,41.34,40.98,41.01,198921.0,41.32,41.34,40.98,41.01,198921.0
2024-02-07 09:50:00,41.01,41.13,40.91,41.09,138891.0,41.01,41.13,40.91,41.09,138891.0
2024-02-07 10:00:00,41.08,41.08,40.86,40.93,140600.0,41.08,41.08,40.86,40.93,140600.0
2024-02-07 10:10:00,40.93,41.06,40.92,41.0,102124.0,40.93,41.06,40.92,41.0,102124.0
2024-02-07 10:20:00,40.98,41.14,40.83,41.13,176034.0,40.98,41.14,40.83,41.13,176034.0
2024-02-07 10:30:00,41.13,41.19,40.87,40.9,146366.0,41.13,41.19,40.87,40.9,146366.0
2024-02-07 10:40:00,40.91,41.01,40.87,40.96,143590.0,40.91,41.01,40.87,40.96,143590.0
2024-02-07 10:50:00,40.97,40.98,40.82,40.86,53925.0,40.97,40.98,40.82,40.86,53925.0
2024-02-07 11:00:00,40.87,41.03,40.81,40.99,130819.0,40.87,41.03,40.81,40.99,130819.0
2024-02-07 11:10:00,40.99,41.15,40.95,41.04,140865.0,40.99,41.15,40.95,41.04,140865.0
2024-02-07 11:20:00,41.03,41.08,40.96,41.01,81387.0,41.03,41.08,40.96,41.01,81387.0
2024-02-07 11:30:00,41.01,41.08,41.0,41.06,44344.0,41.01,41.08,41.0,41.06,44344.0
2024-02-07 11:40:00,41.06,41.11,41.0,41.02,49941.0,41.06,41.11,41.0,41.02,49941.0
2024-02-07 11:50:00,41.01,41.11,41.0,41.08,62111.0,41.01,41.11,41.0,41.08,62111.0
2024-02-07 12:00:00,41.08,41.09,41.03,41.09,46064.0,41.08,41.09,41.03,41.09,46064.0
2024-02-07 12:10:00,41.09,41.1,40.97,41.0,66493.0,41.09,41.1,40.97,41.0,66493.0
2024-02-07 12:20:00,41.0,41.11,40.99,41.07,50471.0,41.0,41.11,40.99,41.07,50471.0
2024-02-07 12:30:00,41.07,41.11,41.05,41.1,57535.0,41.07,41.11,41.05,41.1,57535.0
2024-02-07 12:40:00,41.09,41.1,41.01,41.05,51967.0,41.09,41.1,41.01,41.05,51967.0
2024-02-07 12:50:00,41.06,41.12,41.04,41.12,28039.0,41.06,41.12,41.04,41.12,28039.0
2024-02-07 13:00:00,41.12,41.28,41.08,41.27,130397.0,41.12,41.28,41.08,41.27,130397.0
2024-02-07 13:10:00,41.28,41.33,41.2,41.25,63520.0,41.28,41.33,41.2,41.25,63520.0
2024-02-07 13:20:00,41.24,41.35,41.22,41.34,45444.0,41.24,41.35,41.22,41.34,45444.0
2024-02-07 13:30:00,41.34,41.41,41.32,41.38,102678.0,41.34,41.41,41.32,41.38,102678.0
2024-02-07 13:40:00,41.38,41.39,41.28,41.39,68554.0,41.38,41.39,41.28,41.39,68554.0
2024-02-07 13:50:00,41.38,41.44,41.36,41.41,61981.0,41.38,41.44,41.36,41.41,61981.0
2024-02-07 14:00:00,41.41,41.57,41.4,41.57,129416.0,41.41,41.57,41.4,41.57,129416.0
2024-02-07 14:10:00,41.56,41.58,41.44,41.46,107242.0,41.56,41.58,41.44,41.46,107242.0
2024-02-07 14:20:00,41.46,41.5,41.43,41.49,52023.0,41.46,41.5,41.43,41.49,52023.0
2024-02-07 14:30:00,41.49,41.56,41.47,41.55,42664.0,41.49,41.56,41.47,41.55,42664.0
2024-02-07 14:40:00,41.54,41.64,41.54,41.59,139403.0,41.54,41.64,41.54,41.59,139403.0
2024-02-07 14:50:00,41.59,41.63,41.56,41.57,77658.0,41.59,41.63,41.56,41.57,77658.0
2024-02-07 15:00:00,41.57,41.58,41.48,41.51,125151.0,41.57,41.58,41.48,41.51,125151.0
2024-02-07 15:10:00,41.51,41.59,41.48,41.54,77952.0,41.51,41.59,41.48,41.54,77952.0
2024-02-07 15:20:00,41.54,41.54,41.44,41.5,79462.0,41.54,41.54,41.44,41.5,79462.0
2024-02-07 15:30:00,41.51,41.53,41.45,41.46,91453.0,41.51,41.53,41.45,41.46,91453.0
2024-02-07 15:40:00,41.46,41.48,41.34,41.37,191097.0,41.46,41.48,41.34,41.37,191097.0
2024-02-07 15:50:00,41.36,41.38,41.24,41.28,572770.0,41.36,41.38,41.24,41.28,572770.0
2024-02-08 09:30:00,41.21,41.35,40.91,41.0,174527.0,41.21,41.35,40.91,41.0,174527.0
2024-02-08 09:40:00,40.99,41.01,40.78,40.87,156317.0,40.99,41.01,40.78,40.87,156317.0
2024-02-08 09:50:00,40.86,41.01,40.86,40.96,96825.0,40.86,41.01,40.86,40.96,96825.0
2024-02-08 10:00:00,40.96,40.97,40.78,40.81,158552.0,40.96,40.97,40.78,40.81,158552.0
2024-02-08 10:10:00,40.81,40.89,40.69,40.87,143703.0,40.81,40.89,40.69,40.87,143703.0
2024-02-08 10:20:00,40.87,40.93,40.77,40.88,139181.0,40.87,40.93,40.77,40.88,139181.0
2024-02-08 10:30:00,40.88,41.03,40.84,40.84,119466.0,40.88,41.03,40.84,40.84,119466.0
2024-02-08 10:40:00,40.83,40.84,40.68,40.72,148360.0,40.83,40.84,40.68,40.72,148360.0
2024-02-08 10:50:00,40.72,40.72,40.52,40.64,128867.0,40.72,40.72,40.52,40.64,128867.0
2024-02-08 11:00:00,40.64,40.69,40.59,40.61,111370.0,40.64,40.69,40.59,40.61,111370.0
2024-02-08 11:10:00,40.62,40.76,40.61,40.69,69692.0,40.62,40.76,40.61,40.69,69692.0
2024-02-08 11:20:00,40.69,40.76,40.63,40.71,83825.0,40.69,40.76,40.63,40.71,83825.0
2024-02-08 11:30:00,40.71,40.74,40.62,40.73,193404.0,40.71,40.74,40.62,40.73,193404.0
2024-02-08 11:40:00,40.73,40.81,40.52,40.54,266529.0,40.73,40.81,40.52,40.54,266529.0
2024-02-08 11:50:00,40.54,40.56,40.44,40.46,109472.0,40.54,40.56,40.44,40.46,109472.0
2024-02-08 12:00:00,40.47,40.54,40.44,40.5,113187.0,40.47,40.54,40.44,40.5,113187.0
2024-02-08 12:10:00,40.51,40.67,40.49,40.59,144227.0,40.51,40.67,40.49,40.59,144227.0
2024-02-08 12:20:00,40.61,40.68,40.56,40.67,49599.0,40.61,40.68,40.56,40.67,49599.0
2024-02-08 12:30:00,40.67,40.74,40.62,40.68,74031.0,40.67,40.74,40.62,40.68,74031.0
2024-02-08 12:40:00,40.68,40.72,40.65,40.67,57668.0,40.68,40.72,40.65,40.67,57668.0
2024-02-08 12:50:00,40.68,40.74,40.67,40.72,53540.0,40.68,40.74,40.67,40.72,53540.0
2024-02-08 13:00:00,40.72,40.86,40.71,40.85,107851.0,40.72,40.86,40.71,40.85,107851.0
2024-02-08 13:10:00,40.84,40.94,40.79,40.82,155263.0,40.84,40.94,40.79,40.82,155263.0
2024-02-08 13:20:00,40.82,40.94,40.81,40.93,116678.0,40.82,40.94,40.81,40.93,116678.0
2024-02-08 13:30:00,40.93,41.1,40.91,41.09,158226.0,40.93,41.1,40.91,41.09,158226.0
2024-02-08 13:40:00,41.09,41.2,41.08,41.2,110585.0,41.09,41.2,41.08,41.2,110585.0
2024-02-08 13:50:00,41.2,41.22,41.06,41.08,152739.0,41.2,41.22,41.06,41.08,152739.0
2024-02-08 14:00:00,41.08,41.13,41.04,41.13,94008.0,41.08,41.13,41.04,41.13,94008.0
2024-02-08 14:10:00,41.13,41.2,41.11,41.19,182221.0,41.13,41.2,41.11,41.19,182221.0
2024-02-08 14:20:00,41.18,41.2,41.11,41.13,92641.0,41.18,41.2,41.11,41.13,92641.0
2024-02-08 14:30:00,41.13,41.25,41.09,41.24,81698.0,41.13,41.25,41.09,41.24,81698.0
2024-02-08 14:40:00,41.25,41.27,41.21,41.26,66586.0,41.25,41.27,41.21,41.26,66586.0
2024-02-08 14:50:00,41.26,41.3,41.2,41.3,94037.0,41.26,41.3,41.2,41.3,94037.0
2024-02-08 15:00:00,41.29,41.39,41.27,41.35,124840.0,41.29,41.39,41.27,41.35,124840.0
2024-02-08 15:10:00,41.36,41.46,41.35,41.41,170675.0,41.36,41.46,41.35,41.41,170675.0
2024-02-08 15:20:00,41.42,41.55,41.42,41.51,172439.0,41.42,41.55,41.42,41.51,172439.0
2024-02-08 15:30:00,41.52,41.56,41.5,41.54,175343.0,41.52,41.56,41.5,41.54,175343.0
2024-02-08 15:40:00,41.54,41.6,41.5,41.5,243123.0,41.54,41.6,41.5,41.5,243123.0
2024-02-08 15:50:00,41.51,41.66,41.48,41.63,533377.0,41.51,41.66,41.48,41.63,533377.0
2024-02-09 09:30:00,42.85,43.04,42.18,42.73,851684.0,42.85,43.04,42.18,42.73,851684.0
2024-02-09 09:40:00,42.73,42.79,42.37,42.5,475321.0,42.73,42.79,42.37,42.5,475321.0
2024-02-09 09:50:00,42.5,42.52,42.14,42.24,291855.0,42.5,42.52,42.14,42.24,291855.0
2024-02-09 10:00:00,42.26,42.29,41.9,42.11,323772.0,42.26,42.29,41.9,42.11,323772.0
2024-02-09 10:10:00,42.1,42.19,41.81,41.82,209407.0,42.1,42.19,41.81,41.82,209407.0
2024-02-09 10:20:00,41.82,42.15,41.81,42.11,295212.0,41.82,42.15,41.81,42.11,295212.0
2024-02-09 10:30:00,42.1,42.1,41.91,41.98,128043.0,42.1,42.1,41.91,41.98,128043.0
2024-02-09 10:40:00,41.98,41.98,41.75,41.8,137163.0,41.98,41.98,41.75,41.8,137163.0
2024-02-09 10:50:00,41.81,41.89,41.74,41.84,117265.0,41.81,41.89,41.74,41.84,117265.0
2024-02-09 11:00:00,41.83,41.85,41.65,41.81,157758.0,41.83,41.85,41.65,41.81,157758.0
2024-02-09 11:10:00,41.8,41.89,41.73,41.77,165133.0,41.8,41.89,41.73,41.77,165133.0
2024-02-09 11:20:00,41.76,41.81,41.66,41.75,112397.0,41.76,41.81,41.66,41.75,112397.0
2024-02-09 11:30:00,41.75,41.78,41.66,41.68,92921.0,41.75,41.78,41.66,41.68,92921.0
2024-02-09 11:40:00,41.68,41.74,41.66,41.71,70121.0,41.68,41.74,41.66,41.71,70121.0
2024-02-09 11:50:00,41.71,41.72,41.59,41.69,103719.0,41.71,41.72,41.59,41.69,103719.0
2024-02-09 12:00:00,41.69,41.84,41.68,41.8,104142.0,41.69,41.84,41.68,41.8,104142.0
2024-02-09 12:10:00,41.81,41.85,41.76,41.79,86959.0,41.81,41.85,41.76,41.79,86959.0
2024-02-09 12:20:00,41.79,41.84,41.7,41.75,83118.0,41.79,41.84,41.7,41.75,83118.0
2024-02-09 12:30:00,41.75,41.83,41.7,41.8,73395.0,41.75,41.83,41.7,41.8,73395.0
2024-02-09 12:40:00,41.8,42.0,41.76,42.0,178905.0,41.8,42.0,41.76,42.0,178905.0
2024-02-09 12:50:00,42.0,42.14,41.99,42.14,151752.0,42.0,42.14,41.99,42.14,151752.0
2024-02-09 13:00:00,42.13,42.24,41.99,42.02,209347.0,42.13,42.24,41.99,42.02,209347.0
2024-02-09 13:10:00,42.03,42.11,42.02,42.09,79779.0,42.03,42.11,42.02,42.09,79779.0
2024-02-09 13:20:00,42.1,42.16,42.09,42.11,52979.0,42.1,42.16,42.09,42.11,52979.0
2024-02-09 13:30:00,42.12,42.14,42.02,42.09,99074.0,42.12,42.14,42.02,42.09,99074.0
2024-02-09 13:40:00,42.08,42.15,42.06,42.09,54161.0,42.08,42.15,42.06,42.09,54161.0
2024-02-09 13:50:00,42.09,42.1,42.04,42.07,53864.0,42.09,42.1,42.04,42.07,53864.0
2024-02-09 14:00:00,42.06,42.11,42.05,42.05,49115.0,42.06,42.11,42.05,42.05,49115.0
2024-02-09 14:10:00,42.05,42.11,42.05,42.07,42994.0,42.05,42.11,42.05,42.07,42994.0
2024-02-09 14:20:00,42.06,42.08,42.0,42.01,40668.0,42.06,42.08,42.0,42.01,40668.0
2024-02-09 14:30:00,42.01,42.07,42.0,42.07,86947.0,42.01,42.07,42.0,42.07,86947.0
2024-02-09 14:40:00,42.08,42.14,42.05,42.05,76531.0,42.08,42.14,42.05,42.05,76531.0
2024-02-09 14:50:00,42.06,42.09,41.91,41.91,72234.0,42.06,42.09,41.91,41.91,72234.0
2024-02-09 15:00:00,41.92,41.93,41.83,41.9,112094.0,41.92,41.93,41.83,41.9,112094.0
2024-02-09 15:10:00,41.91,41.99,41.9,41.94,90509.0,41.91,41.99,41.9,41.94,90509.0
2024-02-09 15:20:00,41.95,42.07,41.94,42.04,123463.0,41.95,42.07,41.94,42.04,123463.0
2024-02-09 15:30:00,42.03,42.21,42.03,42.19,194588.0,42.03,42.21,42.03,42.19,194588.0
2024-02-09 15:40:00,42.19,42.27,42.17,42.2,291304.0,42.19,42.27,42.17,42.2,291304.0
2024-02-09 15:50:00,42.2,42.43,42.19,42.33,834218.0,42.2,42.43,42.19,42.33,834218.0
2024-02-12 09:30:00,42.15,42.59,42.09,42.37,252205.0,42.15,42.59,42.09,42.37,252205.0
2024-02-12 09:40:00,42.38,42.66,42.37,42.57,200660.0,42.38,42.66,42.37,42.57,200660.0
2024-02-12 09:50:00,42.58,42.78,42.54,42.75,191255.0,42.58,42.78,42.54,42.75,191255.0
2024-02-12 10:00:00,42.75,42.78,42.66,42.75,176049.0,42.75,42.78,42.66,42.75,176049.0
2024-02-12 10:10:00,42.74,42.75,42.42,42.44,146781.0,42.74,42.75,42.42,42.44,146781.0
2024-02-12 10:20:00,42.45,42.59,42.38,42.55,133850.0,42.45,42.59,42.38,42.55,133850.0
2024-02-12 10:30:00,42.56,42.6,42.5,42.52,92436.0,42.56,42.6,42.5,42.52,92436.0
2024-02-12 10:40:00,42.52,42.61,42.43,42.58,159756.0,42.52,42.61,42.43,42.58,159756.0
2024-02-12 10:50:00,42.58,42.63,42.51,42.52,85468.0,42.58,42.63,42.51,42.52,85468.0
2024-02-12 11:00:00,42.52,42.6,42.47,42.57,143689.0,42.52,42.6,42.47,42.57,143689.0
2024-02-12 11:10:00,42.57,42.63,42.49,42.5,142822.0,42.57,42.63,42.49,42.5,142822.0
2024-02-12 11:20:00,42.51,42.63,42.46,42.61,116096.0,42.51,42.63,42.46,42.61,116096.0
2024-02-12 11:30:00,42.61,42.68,42.59,42.65,96846.0,42.61,42.68,42.59,42.65,96846.0
2024-02-12 11:40:00,42.66,42.75,42.62,42.74,65785.0,42.66,42.75,42.62,42.74,65785.0
2024-02-12 11:50:00,42.74,42.91,42.74,42.91,121606.0,42.74,42.91,42.74,42.91,121606.0
2024-02-12 12:00:00,42.91,42.93,42.83,42.85,86387.0,42.91,42.93,42.83,42.85,86387.0
2024-02-12 12:10:00,42.85,42.93,42.84,42.93,98170.0,42.85,42.93,42.84,42.93,98170.0
2024-02-12 12:20:00,42.93,42.94,42.86,42.88,93662.0,42.93,42.94,42.86,42.88,93662.0
2024-02-12 12:30:00,42.89,42.94,42.85,42.89,65967.0,42.89,42.94,42.85,42.89,65967.0
2024-02-12 12:40:00,42.9,42.91,42.82,42.83,84317.0,42.9,42.91,42.82,42.83,84317.0
2024-02-12 12:50:00,42.83,42.86,42.78,42.84,64763.0,42.83,42.86,42.78,42.84,64763.0
2024-02-12 13:00:00,42.84,42.96,42.83,42.9,194681.0,42.84,42.96,42.83,42.9,194681.0
2024-02-12 13:10:00,42.9,42.98,42.89,42.95,68289.0,42.9,42.98,42.89,42.95,68289.0
2024-02-12 13:20:00,42.95,42.97,42.88,42.95,71303.0,42.95,42.97,42.88,42.95,71303.0
2024-02-12 13:30:00,42.96,43.02,42.92,42.98,255841.0,42.96,43.02,42.92,42.98,255841.0
2024-02-12 13:40:00,42.98,43.27,42.97,43.27,206381.0,42.98,43.27,42.97,43.27,206381.0
2024-02-12 13:50:00,43.27,43.29,43.17,43.19,116328.0,43.27,43.29,43.17,43.19,116328.0
2024-02-12 14:00:00,43.19,43.21,43.1,43.12,75386.0,43.19,43.21,43.1,43.12,75386.0
2024-02-12 14:10:00,43.13,43.16,42.89,42.9,98318.0,43.13,43.16,42.89,42.9,98318.0
2024-02-12 14:20:00,42.89,42.92,42.76,42.81,127863.0,42.89,42.92,42.76,42.81,127863.0
2024-02-12 14:30:00,42.82,42.87,42.76,42.8,54673.0,42.82,42.87,42.76,42.8,54673.0
2024-02-12 14:40:00,42.8,42.92,42.79,42.88,78694.0,42.8,42.92,42.79,42.88,78694.0
2024-02-12 14:50:00,42.88,42.88,42.82,42.86,38646.0,42.88,42.88,42.82,42.86,38646.0
2024-02-12 15:00:00,42.87,42.91,42.84,42.87,80716.0,42.87,42.91,42.84,42.87,80716.0
2024-02-12 15:10:00,42.87,42.87,42.8,42.84,99600.0,42.87,42.87,42.8,42.84,99600.0
2024-02-12 15:20:00,42.84,42.97,42.81,42.95,169348.0,42.84,42.97,42.81,42.95,169348.0
2024-02-12 15:30:00,42.97,43.09,42.94,43.07,180440.0,42.97,43.09,42.94,43.07,180440.0
2024-02-12 15:40:00,43.07,43.14,43.02,43.1,257073.0,43.07,43.14,43.02,43.1,257073.0
2024-02-12 15:50:00,43.1,43.15,42.96,43.03,600896.0,43.1,43.15,42.96,43.03,600896.0
2024-02-13 09:30:00,41.87,42.38,41.87,41.97,423936.0,41.87,42.38,41.87,41.97,423936.0
2024-02-13 09:40:00,41.97,41.97,41.61,41.66,314083.0,41.97,41.97,41.61,41.66,314083.0
2024-02-13 09:50:00,41.65,41.7,41.26,41.35,374615.0,41.65,41.7,41.26,41.35,374615.0
2024-02-13 10:00:00,41.33,41.51,41.21,41.34,232580.0,41.33,41.51,41.21,41.34,232580.0
2024-02-13 10:10:00,41.34,41.38,41.23,41.32,206702.0,41.34,41.38,41.23,41.32,206702.0
2024-02-13 10:20:00,41.33,41.36,41.14,41.35,258308.0,41.33,41.36,41.14,41.35,258308.0
2024-02-13 10:30:00,41.34,41.43,41.19,41.26,221657.0,41.34,41.43,41.19,41.26,221657.0
2024-02-13 10:40:00,41.25,41.28,41.16,41.18,186398.0,41.25,41.28,41.16,41.18,186398.0
2024-02-13 10:50:00,41.18,41.3,41.15,41.19,200151.0,41.18,41.3,41.15,41.19,200151.0
2024-02-13 11:00:00,41.2,41.33,41.2,41.29,159119.0,41.2,41.33,41.2,41.29,159119.0
2024-02-13 11:10:00,41.28,41.7,41.26,41.63,218704.0,41.28,41.7,41.26,41.63,218704.0
2024-02-13 11:20:00,41.63,41.78,41.59,41.61,201868.0,41.63,41.78,41.59,41.61,201868.0
2024-02-13 11:30:00,41.62,41.66,41.49,41.52,86641.0,41.62,41.66,41.49,41.52,86641.0
2024-02-13 11:40:00,41.51,41.58,41.45,41.55,85583.0,41.51,41.58,41.45,41.55,85583.0
2024-02-13 11:50:00,41.55,41.65,41.54,41.59,79522.0,41.55,41.65,41.54,41.59,79522.0
2024-02-13 12:00:00,41.57,41.63,41.55,41.6,71827.0,41.57,41.63,41.55,41.6,71827.0
2024-02-13 12:10:00,41.61,41.61,41.52,41.54,63960.0,41.61,41.61,41.52,41.54,63960.0
2024-02-13 12:20:00,41.54,41.61,41.5,41.61,157088.0,41.54,41.61,41.5,41.61,157088.0
2024-02-13 12:30:00,41.61,41.7,41.58,41.68,97727.0,41.61,41.7,41.58,41.68,97727.0
2024-02-13 12:40:00,41.69,41.72,41.63,41.68,88206.0,41.69,41.72,41.63,41.68,88206.0
2024-02-13 12:50:00,41.67,41.73,41.62,41.73,56348.0,41.67,41.73,41.62,41.73,56348.0
2024-02-13 13:00:00,41.73,41.74,41.64,41.7,76880.0,41.73,41.74,41.64,41.7,76880.0
2024-02-13 13:10:00,41.69,41.72,41.63,41.66,67180.0,41.69,41.72,41.63,41.66,67180.0
2024-02-13 13:20:00,41.66,41.71,41.6,41.61,67722.0,41.66,41.71,41.6,41.61,67722.0
2024-02-13 13:30:00,41.61,41.65,41.56,41.59,90615.0,41.61,41.65,41.56,41.59,90615.0
2024-02-13 13:40:00,41.59,41.63,41.53,41.6,63482.0,41.59,41.63,41.53,41.6,63482.0
2024-02-13 13:50:00,41.61,41.62,41.51,41.58,65940.0,41.61,41.62,41.51,41.58,65940.0
2024-02-13 14:00:00,41.59,41.59,41.39,41.41,103734.0,41.59,41.59,41.39,41.41,103734.0
2024-02-13 14:10:00,41.41,41.42,41.31,41.34,86713.0,41.41,41.42,41.31,41.34,86713.0
2024-02-13 14:20:00,41.33,41.44,41.3,41.36,62443.0,41.33,41.44,41.3,41.36,62443.0
2024-02-13 14:30:00,41.37,41.4,41.32,41.37,58093.0,41.37,41.4,41.32,41.37,58093.0
2024-02-13 14:40:00,41.36,41.37,41.2,41.21,90141.0,41.36,41.37,41.2,41.21,90141.0
2024-02-13 14:50:00,41.22,41.31,41.2,41.27,100425.0,41.22,41.31,41.2,41.27,100425.0
2024-02-13 15:00:00,41.26,41.28,41.16,41.23,136339.0,41.26,41.28,41.16,41.23,136339.0
2024-02-13 15:10:00,41.23,41.28,41.19,41.23,129071.0,41.23,41.28,41.19,41.23,129071.0
2024-02-13 15:20:00,41.24,41.27,41.15,41.2,80650.0,41.24,41.27,41.15,41.2,80650.0
2024-02-13 15:30:00,41.21,41.36,41.18,41.34,176217.0,41.21,41.36,41.18,41.34,176217.0
2024-02-13 15:40:00,41.34,41.55,41.32,41.48,240384.0,41.34,41.55,41.32,41.48,240384.0
2024-02-13 15:50:00,41.48,41.66,41.39,41.62,894754.0,41.48,41.66,41.39,41.62,894754.0
2024-02-14 09:30:00,41.87,42.11,41.7,41.81,225459.0,41.87,42.11,41.7,41.81,225459.0
2024-02-14 09:40:00,41.81,41.9,41.71,41.84,127166.0,41.81,41.9,41.71,41.84,127166.0
2024-02-14 09:50:00,41.84,41.93,41.8,41.91,175567.0,41.84,41.93,41.8,41.91,175567.0
2024-02-14 10:00:00,41.91,42.03,41.84,41.99,143052.0,41.91,42.03,41.84,41.99,143052.0
2024-02-14 10:10:00,42.0,42.17,41.96,42.16,121646.0,42.0,42.17,41.96,42.16,121646.0
2024-02-14 10:20:00,42.16,42.34,42.1,42.13,215390.0,42.16,42.34,42.1,42.13,215390.0
2024-02-14 10:30:00,42.13,42.23,42.07,42.17,141087.0,42.13,42.23,42.07,42.17,141087.0
2024-02-14 10:40:00,42.16,42.3,42.12,42.27,153603.0,42.16,42.3,42.12,42.27,153603.0
2024-02-14 10:50:00,42.27,42.3,42.17,42.23,112943.0,42.27,42.3,42.17,42.23,112943.0
2024-02-14 11:00:00,42.23,42.23,42.07,42.18,117875.0,42.23,42.23,42.07,42.18,117875.0
2024-02-14 11:10:00,42.18,42.43,42.17,42.43,152250.0,42.18,42.43,42.17,42.43,152250.0
2024-02-14 11:20:00,42.43,42.44,42.31,42.38,105724.0,42.43,42.44,42.31,42.38,105724.0
2024-02-14 11:30:00,42.38,42.49,42.34,42.44,146046.0,42.38,42.49,42.34,42.44,146046.0
2024-02-14 11:40:00,42.45,42.51,42.36,42.51,121035.0,42.45,42.51,42.36,42.51,121035.0
2024-02-14 11:50:00,42.5,42.52,42.41,42.43,115864.0,42.5,42.52,42.41,42.43,115864.0
2024-02-14 12:00:00,42.43,42.43,42.29,42.36,85805.0,42.43,42.43,42.29,42.36,85805.0
2024-02-14 12:10:00,42.36,42.51,42.36,42.5,130845.0,42.36,42.51,42.36,42.5,130845.0
2024-02-14 12:20:00,42.5,42.64,42.49,42.64,128399.0,42.5,42.64,42.49,42.64,128399.0
2024-02-14 12:30:00,42.65,42.71,42.63,42.63,129277.0,42.65,42.71,42.63,42.63,129277.0
2024-02-14 12:40:00,42.63,42.65,42.49,42.57,85186.0,42.63,42.65,42.49,42.57,85186.0
2024-02-14 12:50:00,42.57,42.57,42.44,42.48,66023.0,42.57,42.57,42.44,42.48,66023.0
2024-02-14 13:00:00,42.48,42.56,42.43,42.44,78993.0,42.48,42.56,42.43,42.44,78993.0
2024-02-14 13:10:00,42.44,42.49,42.4,42.45,62099.0,42.44,42.49,42.4,42.45,62099.0
2024-02-14 13:20:00,42.45,42.55,42.43,42.54,54047.0,42.45,42.55,42.43,42.54,54047.0
2024-02-14 13:30:00,42.55,42.67,42.52,42.62,50388.0,42.55,42.67,42.52,42.62,50388.0
2024-02-14 13:40:00,42.61,42.66,42.55,42.61,74880.0,42.61,42.66,42.55,42.61,74880.0
2024-02-14 13:50:00,42.61,42.66,42.57,42.66,44361.0,42.61,42.66,42.57,42.66,44361.0
2024-02-14 14:00:00,42.67,42.68,42.57,42.61,95566.0,42.67,42.68,42.57,42.61,95566.0
2024-02-14 14:10:00,42.62,42.78,42.59,42.77,79071.0,42.62,42.78,42.59,42.77,79071.0
2024-02-14 14:20:00,42.77,43.01,42.76,42.98,168701.0,42.77,43.01,42.76,42.98,168701.0
2024-02-14 14:30:00,42.98,42.98,42.88,42.9,78957.0,42.98,42.98,42.88,42.9,78957.0
2024-02-14 14:40:00,42.88,42.97,42.85,42.96,85232.0,42.88,42.97,42.85,42.96,85232.0
2024-02-14 14:50:00,42.96,42.96,42.74,42.78,144446.0,42.96,42.96,42.74,42.78,144446.0
2024-02-14 15:00:00,42.77,42.88,42.74,42.87,180612.0,42.77,42.88,42.74,42.87,180612.0
2024-02-14 15:10:00,42.86,42.95,42.84,42.9,134079.0,42.86,42.95,42.84,42.9,134079.0
2024-02-14 15:20:00,42.9,42.95,42.87,42.91,79803.0,42.9,42.95,42.87,42.91,79803.0
2024-02-14 15:30:00,42.92,42.93,42.74,42.77,119499.0,42.92,42.93,42.74,42.77,119499.0
2024-02-14 15:40:00,42.77,42.79,42.65,42.68,196476.0,42.77,42.79,42.65,42.68,196476.0
2024-02-14 15:50:00,42.68,42.86,42.64,42.83,706137.0,42.68,42.86,42.64,42.83,706137.0
2024-02-15 09:30:00,43.33,43.49,43.1,43.41,263065.0,43.33,43.49,43.1,43.41,263065.0
2024-02-15 09:40:00,43.41,43.69,43.39,43.42,320292.0,43.41,43.69,43.39,43.42,320292.0
2024-02-15 09:50:00,43.4,43.44,43.22,43.25,134029.0,43.4,43.44,43.22,43.25,134029.0
2024-02-15 10:00:00,43.25,43.27,43.15,43.18,203631.0,43.25,43.27,43.15,43.18,203631.0
2024-02-15 10:10:00,43.19,43.38,43.1,43.32,145261.0,43.19,43.38,43.1,43.32,145261.0
2024-02-15 10:20:00,43.32,43.42,43.24,43.27,110548.0,43.32,43.42,43.24,43.27,110548.0
2024-02-15 10:30:00,43.27,43.3,42.79,42.84,279736.0,43.27,43.3,42.79,42.84,279736.0
2024-02-15 10:40:00,42.85,42.95,42.71,42.72,211783.0,42.85,42.95,42.71,42.72,211783.0
2024-02-15 10:50:00,42.7,42.91,42.62,42.87,206207.0,42.7,42.91,42.62,42.87,206207.0
2024-02-15 11:00:00,42.87,43.0,42.85,42.91,173680.0,42.87,43.0,42.85,42.91,173680.0
2024-02-15 11:10:00,42.91,43.04,42.89,42.97,125958.0,42.91,43.04,42.89,42.97,125958.0
2024-02-15 11:20:00,42.96,43.09,42.94,43.04,123340.0,42.96,43.09,42.94,43.04,123340.0
2024-02-15 11:30:00,43.05,43.1,42.98,43.05,129837.0,43.05,43.1,42.98,43.05,129837.0
2024-02-15 11:40:00,43.06,43.16,43.01,43.16,77901.0,43.06,43.16,43.01,43.16,77901.0
2024-02-15 11:50:00,43.16,43.16,43.04,43.12,90861.0,43.16,43.16,43.04,43.12,90861.0
2024-02-15 12:00:00,43.14,43.15,43.04,43.05,92883.0,43.14,43.15,43.04,43.05,92883.0
2024-02-15 12:10:00,43.05,43.07,42.94,42.97,72577.0,43.05,43.07,42.94,42.97,72577.0
2024-02-15 12:20:00,42.96,43.02,42.95,43.0,48941.0,42.96,43.02,42.95,43.0,48941.0
2024-02-15 12:30:00,42.99,43.0,42.89,42.93,57485.0,42.99,43.0,42.89,42.93,57485.0
2024-02-15 12:40:00,42.92,42.95,42.8,42.86,181412.0,42.92,42.95,42.8,42.86,181412.0
2024-02-15 12:50:00,42.86,42.92,42.85,42.87,71747.0,42.86,42.92,42.85,42.87,71747.0
2024-02-15 13:00:00,42.87,42.97,42.83,42.92,118378.0,42.87,42.97,42.83,42.92,118378.0
2024-02-15 13:10:00,42.91,43.01,42.91,42.98,48876.0,42.91,43.01,42.91,42.98,48876.0
2024-02-15 13:20:00,42.98,43.01,42.94,42.96,61894.0,42.98,43.01,42.94,42.96,61894.0
2024-02-15 13:30:00,42.96,42.97,42.84,42.89,81235.0,42.96,42.97,42.84,42.89,81235.0
2024-02-15 13:40:00,42.9,42.91,42.85,42.89,44340.0,42.9,42.91,42.85,42.89,44340.0
2024-02-15 13:50:00,42.89,42.91,42.84,42.86,48759.0,42.89,42.91,42.84,42.86,48759.0
2024-02-15 14:00:00,42.85,42.91,42.85,42.87,41150.0,42.85,42.91,42.85,42.87,41150.0
2024-02-15 14:10:00,42.88,42.91,42.82,42.9,33927.0,42.88,42.91,42.82,42.9,33927.0
2024-02-15 14:20:00,42.9,42.92,42.82,42.87,45436.0,42.9,42.92,42.82,42.87,45436.0
2024-02-15 14:30:00,42.87,42.87,42.76,42.77,45634.0,42.87,42.87,42.76,42.77,45634.0
2024-02-15 14:40:00,42.77,42.89,42.74,42.87,93778.0,42.77,42.89,42.74,42.87,93778.0
2024-02-15 14:50:00,42.87,42.98,42.85,42.97,81646.0,42.87,42.98,42.85,42.97,81646.0
2024-02-15 15:00:00,42.97,42.97,42.73,42.75,75735.0,42.97,42.97,42.73,42.75,75735.0
2024-02-15 15:10:00,42.74,42.82,42.74,42.75,67420.0,42.74,42.82,42.74,42.75,67420.0
2024-02-15 15:20:00,42.76,42.82,42.72,42.82,88948.0,42.76,42.82,42.72,42.82,88948.0
2024-02-15 15:30:00,42.82,42.87,42.74,42.76,139491.0,42.82,42.87,42.74,42.76,139491.0
2024-02-15 15:40:00,42.76,42.76,42.57,42.61,221420.0,42.76,42.76,42.57,42.61,221420.0
2024-02-15 15:50:00,42.62,42.85,42.6,42.84,496918.0,42.62,42.85,42.6,42.84,496918.0
2024-02-16 09:30:00,42.26,42.38,42.06,42.13,304185.0,42.26,42.38,42.06,42.13,304185.0
2024-02-16 09:40:00,42.13,42.16,41.92,41.97,408471.0,42.13,42.16,41.92,41.97,408471.0
2024-02-16 09:50:00,41.97,41.97,41.61,41.96,342554.0,41.97,41.97,41.61,41.96,342554.0
2024-02-16 10:00:00,41.94,42.25,41.85,42.23,236668.0,41.94,42.25,41.85,42.23,236668.0
2024-02-16 10:10:00,42.22,42.41,42.19,42.25,144900.0,42.22,42.41,42.19,42.25,144900.0
2024-02-16 10:20:00,42.25,42.33,42.22,42.31,107704.0,42.25,42.33,42.22,42.31,107704.0
2024-02-16 10:30:00,42.3,42.33,42.18,42.26,55570.0,42.3,42.33,42.18,42.26,55570.0
2024-02-16 10:40:00,42.26,42.29,42.12,42.16,80840.0,42.26,42.29,42.12,42.16,80840.0
2024-02-16 10:50:00,42.18,42.27,42.14,42.19,107024.0,42.18,42.27,42.14,42.19,107024.0
2024-02-16 11:00:00,42.2,42.25,42.13,42.25,81951.0,42.2,42.25,42.13,42.25,81951.0
2024-02-16 11:10:00,42.25,42.45,42.25,42.41,159025.0,42.25,42.45,42.25,42.41,159025.0
2024-02-16 11:20:00,42.41,42.45,42.37,42.42,63154.0,42.41,42.45,42.37,42.42,63154.0
2024-02-16 11:30:00,42.42,42.54,42.38,42.48,101313.0,42.42,42.54,42.38,42.48,101313.0
2024-02-16 11:40:00,42.48,42.54,42.43,42.45,133486.0,42.48,42.54,42.43,42.45,133486.0
2024-02-16 11:50:00,42.45,42.49,42.25,42.27,178199.0,42.45,42.49,42.25,42.27,178199.0
2024-02-16 12:00:00,42.27,42.29,42.09,42.12,196829.0,42.27,42.29,42.09,42.12,196829.0
2024-02-16 12:10:00,42.12,42.21,42.09,42.18,128582.0,42.12,42.21,42.09,42.18,128582.0
2024-02-16 12:20:00,42.19,42.25,42.16,42.23,51506.0,42.19,42.25,42.16,42.23,51506.0
2024-02-16 12:30:00,42.22,42.31,42.21,42.3,68623.0,42.22,42.31,42.21,42.3,68623.0
2024-02-16 12:40:00,42.3,42.31,42.18,42.19,62663.0,42.3,42.31,42.18,42.19,62663.0
2024-02-16 12:50:00,42.19,42.19,42.08,42.16,118850.0,42.19,42.19,42.08,42.16,118850.0
2024-02-16 13:00:00,42.16,42.19,42.06,42.07,66504.0,42.16,42.19,42.06,42.07,66504.0
2024-02-16 13:10:00,42.06,42.12,42.03,42.07,73949.0,42.06,42.12,42.03,42.07,73949.0
2024-02-16 13:20:00,42.07,42.19,42.01,42.16,99335.0,42.07,42.19,42.01,42.16,99335.0
2024-02-16 13:30:00,42.16,42.17,42.07,42.12,62813.0,42.16,42.17,42.07,42.12,62813.0
2024-02-16 13:40:00,42.12,42.16,42.08,42.12,37307.0,42.12,42.16,42.08,42.12,37307.0
2024-02-16 13:50:00,42.12,42.13,42.04,42.08,54998.0,42.12,42.13,42.04,42.08,54998.0
2024-02-16 14:00:00,42.08,42.2,42.07,42.19,70454.0,42.08,42.2,42.07,42.19,70454.0
2024-02-16 14:10:00,42.2,42.29,42.17,42.25,89473.0,42.2,42.29,42.17,42.25,89473.0
2024-02-16 14:20:00,42.25,42.29,42.21,42.23,83579.0,42.25,42.29,42.21,42.23,83579.0
2024-02-16 14:30:00,42.23,42.24,42.12,42.14,106520.0,42.23,42.24,42.12,42.14,106520.0
2024-02-16 14:40:00,42.14,42.15,42.0,42.06,92171.0,42.14,42.15,42.0,42.06,92171.0
2024-02-16 14:50:00,42.06,42.15,42.0,42.13,92609.0,42.06,42.15,42.0,42.13,92609.0
2024-02-16 15:00:00,42.12,42.24,42.11,42.23,69395.0,42.12,42.24,42.11,42.23,69395.0
2024-02-16 15:10:00,42.23,42.26,42.17,42.18,70799.0,42.23,42.26,42.17,42.18,70799.0
2024-02-16 15:20:00,42.18,42.19,42.09,42.19,101178.0,42.18,42.19,42.09,42.19,101178.0
2024-02-16 15:30:00,42.19,42.21,42.14,42.17,123214.0,42.19,42.21,42.14,42.17,123214.0
2024-02-16 15:40:00,42.17,42.18,42.01,42.05,197797.0,42.17,42.18,42.01,42.05,197797.0
2024-02-16 15:50:00,42.05,42.07,41.93,42.0,635533.0,42.05,42.07,41.93,42.0,635533.0
2024-02-20 09:30:00,41.68,42.05,41.68,42.01,387634.0,41.68,42.05,41.68,42.01,387634.0
2024-02-20 09:40:00,42.0,42.72,41.98,42.64,537974.0,42.0,42.72,41.98,42.64,537974.0
2024-02-20 09:50:00,42.64,43.46,42.63,43.38,842945.0,42.64,43.46,42.63,43.38,842945.0
2024-02-20 10:00:00,43.38,43.38,42.67,42.75,426096.0,43.38,43.38,42.67,42.75,426096.0
2024-02-20 10:10:00,42.73,42.94,42.73,42.79,156100.0,42.73,42.94,42.73,42.79,156100.0
2024-02-20 10:20:00,42.78,42.93,42.66,42.81,230117.0,42.78,42.93,42.66,42.81,230117.0
2024-02-20 10:30:00,42.81,42.84,42.45,42.48,149812.0,42.81,42.84,42.45,42.48,149812.0
2024-02-20 10:40:00,42.49,42.65,42.47,42.63,120224.0,42.49,42.65,42.47,42.63,120224.0
2024-02-20 10:50:00,42.63,42.81,42.63,42.77,88225.0,42.63,42.81,42.63,42.77,88225.0
2024-02-20 11:00:00,42.77,42.78,42.64,42.68,73485.0,42.77,42.78,42.64,42.68,73485.0
2024-02-20 11:10:00,42.68,42.75,42.53,42.54,98066.0,42.68,42.75,42.53,42.54,98066.0
2024-02-20 11:20:00,42.54,42.54,42.44,42.48,107316.0,42.54,42.54,42.44,42.48,107316.0
2024-02-20 11:30:00,42.48,42.48,42.37,42.44,74970.0,42.48,42.48,42.37,42.44,74970.0
2024-02-20 11:40:00,42.44,42.88,42.43,42.86,447633.0,42.44,42.88,42.43,42.86,447633.0
2024-02-20 11:50:00,42.86,43.06,42.86,43.0,243884.0,42.86,43.06,42.86,43.0,243884.0
2024-02-20 12:00:00,42.98,42.98,42.67,42.78,157354.0,42.98,42.98,42.67,42.78,157354.0
2024-02-20 12:10:00,42.77,42.8,42.69,42.79,80892.0,42.77,42.8,42.69,42.79,80892.0
2024-02-20 12:20:00,42.78,42.79,42.63,42.71,81822.0,42.78,42.79,42.63,42.71,81822.0
2024-02-20 12:30:00,42.71,42.72,42.52,42.57,124168.0,42.71,42.72,42.52,42.57,124168.0
2024-02-20 12:40:00,42.57,42.75,42.57,42.71,92025.0,42.57,42.75,42.57,42.71,92025.0
2024-02-20 12:50:00,42.71,42.72,42.65,42.68,62853.0,42.71,42.72,42.65,42.68,62853.0
2024-02-20 13:00:00,42.69,42.77,42.63,42.76,71286.0,42.69,42.77,42.63,42.76,71286.0
2024-02-20 13:10:00,42.76,42.83,42.74,42.82,108214.0,42.76,42.83,42.74,42.82,108214.0
2024-02-20 13:20:00,42.81,42.84,42.74,42.79,53354.0,42.81,42.84,42.74,42.79,53354.0
2024-02-20 13:30:00,42.78,42.85,42.72,42.83,114541.0,42.78,42.85,42.72,42.83,114541.0
2024-02-20 13:40:00,42.84,43.03,42.83,42.93,215416.0,42.84,43.03,42.83,42.93,215416.0
2024-02-20 13:50:00,42.92,43.02,42.9,43.01,106322.0,42.92,43.02,42.9,43.01,106322.0
2024-02-20 14:00:00,43.01,43.05,42.93,42.95,89779.0,43.01,43.05,42.93,42.95,89779.0
2024-02-20 14:10:00,42.95,43.05,42.91,43.04,96856.0,42.95,43.05,42.91,43.04,96856.0
2024-02-20 14:20:00,43.04,43.11,43.0,43.08,103483.0,43.04,43.11,43.0,43.08,103483.0
2024-02-20 14:30:00,43.07,43.15,43.05,43.13,89187.0,43.07,43.15,43.05,43.13,89187.0
2024-02-20 14:40:00,43.12,43.4,43.11,43.39,157714.0,43.12,43.4,43.11,43.39,157714.0
2024-02-20 14:50:00,43.39,43.55,43.37,43.51,208959.0,43.39,43.55,43.37,43.51,208959.0
2024-02-20 15:00:00,43.51,43.54,43.37,43.54,286014.0,43.51,43.54,43.37,43.54,286014.0
2024-02-20 15:10:00,43.55,43.63,43.54,43.59,240145.0,43.55,43.63,43.54,43.59,240145.0
2024-02-20 15:20:00,43.6,43.72,43.52,43.7,198305.0,43.6,43.72,43.52,43.7,198305.0
2024-02-20 15:30:00,43.71,43.72,43.24,43.42,692238.0,43.71,43.72,43.24,43.42,692238.0
2024-02-20 15:40:00,43.42,43.45,43.32,43.42,239539.0,43.42,43.45,43.32,43.42,239539.0
2024-02-20 15:50:00,43.42,43.52,43.39,43.46,894373.0,43.42,43.52,43.39,43.46,894373.0
2024-02-21 09:30:00,43.11,43.23,42.89,43.1,315392.0,43.11,43.23,42.89,43.1,315392.0
2024-02-21 09:40:00,43.09,43.34,43.03,43.12,185847.0,43.09,43.34,43.03,43.12,185847.0
2024-02-21 09:50:00,43.13,43.14,42.99,43.09,145141.0,43.13,43.14,42.99,43.09,145141.0
2024-02-21 10:00:00,43.08,43.28,43.06,43.27,199640.0,43.08,43.28,43.06,43.27,199640.0
2024-02-21 10:10:00,43.26,43.64,43.26,43.53,364341.0,43.26,43.64,43.26,43.53,364341.0
2024-02-21 10:20:00,43.54,43.54,43.26,43.37,294483.0,43.54,43.54,43.26,43.37,294483.0
2024-02-21 10:30:00,43.38,43.47,43.24,43.46,95483.0,43.38,43.47,43.24,43.46,95483.0
2024-02-21 10:40:00,43.45,43.52,43.4,43.5,100870.0,43.45,43.52,43.4,43.5,100870.0
2024-02-21 10:50:00,43.5,43.62,43.46,43.6,178640.0,43.5,43.62,43.46,43.6,178640.0
2024-02-21 11:00:00,43.61,43.69,43.52,43.69,151597.0,43.61,43.69,43.52,43.69,151597.0
2024-02-21 11:10:00,43.69,43.92,43.63,43.85,261661.0,43.69,43.92,43.63,43.85,261661.0
2024-02-21 11:20:00,43.86,43.94,43.8,43.87,188802.0,43.86,43.94,43.8,43.87,188802.0
2024-02-21 11:30:00,43.88,43.89,43.79,43.87,146466.0,43.88,43.89,43.79,43.87,146466.0
2024-02-21 11:40:00,43.87,43.97,43.85,43.96,128795.0,43.87,43.97,43.85,43.96,128795.0
2024-02-21 11:50:00,43.95,44.08,43.92,44.0,320183.0,43.95,44.08,43.92,44.0,320183.0
2024-02-21 12:00:00,44.0,44.0,43.8,43.93,161664.0,44.0,44.0,43.8,43.93,161664.0
2024-02-21 12:10:00,43.93,43.98,43.9,43.94,179500.0,43.93,43.98,43.9,43.94,179500.0
2024-02-21 12:20:00,43.93,44.0,43.9,43.91,109740.0,43.93,44.0,43.9,43.91,109740.0
2024-02-21 12:30:00,43.91,43.92,43.78,43.83,116376.0,43.91,43.92,43.78,43.83,116376.0
2024-02-21 12:40:00,43.83,43.88,43.79,43.83,88020.0,43.83,43.88,43.79,43.83,88020.0
2024-02-21 12:50:00,43.83,43.83,43.74,43.75,67689.0,43.83,43.83,43.74,43.75,67689.0
2024-02-21 13:00:00,43.76,43.79,43.61,43.77,109324.0,43.76,43.79,43.61,43.77,109324.0
2024-02-21 13:10:00,43.77,43.93,43.76,43.9,97934.0,43.77,43.93,43.76,43.9,97934.0
2024-02-21 13:20:00,43.9,43.93,43.87,43.93,138550.0,43.9,43.93,43.87,43.93,138550.0
2024-02-21 13:30:00,43.92,43.95,43.91,43.93,119752.0,43.92,43.95,43.91,43.93,119752.0
2024-02-21 13:40:00,43.94,44.1,43.92,44.07,251647.0,43.94,44.1,43.92,44.07,251647.0
2024-02-21 13:50:00,44.07,44.08,44.0,44.01,147709.0,44.07,44.08,44.0,44.01,147709.0
2024-02-21 14:00:00,44.0,44.11,43.94,44.04,298781.0,44.0,44.11,43.94,44.04,298781.0
2024-02-21 14:10:00,44.03,44.04,43.96,44.01,115664.0,44.03,44.04,43.96,44.01,115664.0
2024-02-21 14:20:00,44.01,44.01,43.93,43.99,77847.0,44.01,44.01,43.93,43.99,77847.0
2024-02-21 14:30:00,43.99,44.0,43.85,43.87,130536.0,43.99,44.0,43.85,43.87,130536.0
2024-02-21 14:40:00,43.87,43.93,43.86,43.9,88055.0,43.87,43.93,43.86,43.9,88055.0
2024-02-21 14:50:00,43.9,43.91,43.78,43.82,179629.0,43.9,43.91,43.78,43.82,179629.0
2024-02-21 15:00:00,43.82,43.82,43.69,43.71,142860.0,43.82,43.82,43.69,43.71,142860.0
2024-02-21 15:10:00,43.72,43.76,43.63,43.75,187434.0,43.72,43.76,43.63,43.75,187434.0
2024-02-21 15:20:00,43.75,43.83,43.71,43.77,111980.0,43.75,43.83,43.71,43.77,111980.0
2024-02-21 15:30:00,43.78,43.93,43.77,43.91,186156.0,43.78,43.93,43.77,43.91,186156.0
2024-02-21 15:40:00,43.91,43.95,43.79,43.8,177951.0,43.91,43.95,43.79,43.8,177951.0
2024-02-21 15:50:00,43.79,44.07,43.68,44.06,646705.0,43.79,44.07,43.68,44.06,646705.0
2024-02-22 09:30:00,44.45,45.09,44.39,45.08,547443.0,44.45,45.09,44.39,45.08,547443.0
2024-02-22 09:40:00,45.08,45.47,45.0,45.41,493205.0,45.08,45.47,45.0,45.41,493205.0
2024-02-22 09:50:00,45.42,45.88,45.35,45.69,635326.0,45.42,45.88,45.35,45.69,635326.0
2024-02-22 10:00:00,45.68,45.71,45.15,45.26,314960.0,45.68,45.71,45.15,45.26,314960.0
2024-02-22 10:10:00,45.26,45.43,45.26,45.31,146624.0,45.26,45.43,45.26,45.31,146624.0
2024-02-22 10:20:00,45.3,45.44,45.23,45.32,157806.0,45.3,45.44,45.23,45.32,157806.0
2024-02-22 10:30:00,45.3,45.31,45.06,45.16,157697.0,45.3,45.31,45.06,45.16,157697.0
2024-02-22 10:40:00,45.18,45.38,45.13,45.33,207527.0,45.18,45.38,45.13,45.33,207527.0
2024-02-22 10:50:00,45.32,45.39,45.2,45.33,183381.0,45.32,45.39,45.2,45.33,183381.0
2024-02-22 11:00:00,45.33,45.39,45.24,45.39,131503.0,45.33,45.39,45.24,45.39,131503.0
2024-02-22 11:10:00,45.39,45.67,45.29,45.3,288171.0,45.39,45.67,45.29,45.3,288171.0
2024-02-22 11:20:00,45.3,45.38,45.19,45.37,180250.0,45.3,45.38,45.19,45.37,180250.0
2024-02-22 11:30:00,45.37,45.42,45.28,45.39,169052.0,45.37,45.42,45.28,45.39,169052.0
2024-02-22 11:40:00,45.4,45.56,45.33,45.51,171237.0,45.4,45.56,45.33,45.51,171237.0
2024-02-22 11:50:00,45.52,45.55,45.4,45.54,105688.0,45.52,45.55,45.4,45.54,105688.0
2024-02-22 12:00:00,45.53,45.53,45.4,45.43,94665.0,45.53,45.53,45.4,45.43,94665.0
2024-02-22 12:10:00,45.42,45.49,45.34,45.49,91426.0,45.42,45.49,45.34,45.49,91426.0
2024-02-22 12:20:00,45.48,45.53,45.43,45.48,83722.0,45.48,45.53,45.43,45.48,83722.0
2024-02-22 12:30:00,45.48,45.5,45.43,45.48,73721.0,45.48,45.5,45.43,45.48,73721.0
2024-02-22 12:40:00,45.48,45.5,45.33,45.34,71293.0,45.48,45.5,45.33,45.34,71293.0
2024-02-22 12:50:00,45.34,45.37,45.25,45.29,122959.0,45.34,45.37,45.25,45.29,122959.0
2024-02-22 13:00:00,45.28,45.29,45.11,45.22,203447.0,45.28,45.29,45.11,45.22,203447.0
2024-02-22 13:10:00,45.21,45.26,45.18,45.19,63438.0,45.21,45.26,45.18,45.19,63438.0
2024-02-22 13:20:00,45.18,45.29,45.15,45.28,64952.0,45.18,45.29,45.15,45.28,64952.0
2024-02-22 13:30:00,45.27,45.28,45.18,45.25,63172.0,45.27,45.28,45.18,45.25,63172.0
2024-02-22 13:40:00,45.25,45.3,45.2,45.21,47356.0,45.25,45.3,45.2,45.21,47356.0
2024-02-22 13:50:00,45.22,45.24,45.12,45.16,71012.0,45.22,45.24,45.12,45.16,71012.0
2024-02-22 14:00:00,45.15,45.29,45.13,45.27,90062.0,45.15,45.29,45.13,45.27,90062.0
2024-02-22 14:10:00,45.26,45.29,45.23,45.28,43302.0,45.26,45.29,45.23,45.28,43302.0
2024-02-22 14:20:00,45.28,45.29,45.2,45.22,59675.0,45.28,45.29,45.2,45.22,59675.0
2024-02-22 14:30:00,45.23,45.24,45.09,45.11,87719.0,45.23,45.24,45.09,45.11,87719.0
2024-02-22 14:40:00,45.1,45.17,45.08,45.16,66866.0,45.1,45.17,45.08,45.16,66866.0
2024-02-22 14:50:00,45.16,45.28,45.15,45.2,96418.0,45.16,45.28,45.15,45.2,96418.0
2024-02-22 15:00:00,45.2,45.23,45.07,45.09,95472.0,45.2,45.23,45.07,45.09,95472.0
2024-02-22 15:10:00,45.09,45.19,45.08,45.15,125630.0,45.09,45.19,45.08,45.15,125630.0
2024-02-22 15:20:00,45.14,45.31,45.14,45.19,145460.0,45.14,45.31,45.14,45.19,145460.0
2024-02-22 15:30:00,45.2,45.29,45.15,45.25,132263.0,45.2,45.29,45.15,45.25,132263.0
2024-02-22 15:40:00,45.25,45.29,45.13,45.15,224400.0,45.25,45.29,45.13,45.15,224400.0
2024-02-22 15:50:00,45.15,45.37,45.09,45.26,779098.0,45.15,45.37,45.09,45.26,779098.0
2024-02-23 09:30:00,45.11,45.64,44.96,45.5,367208.0,45.11,45.64,44.96,45.5,367208.0
2024-02-23 09:40:00,45.5,45.78,45.46,45.52,292514.0,45.5,45.78,45.46,45.52,292514.0
2024-02-23 09:50:00,45.53,45.53,44.97,45.27,393033.0,45.53,45.53,44.97,45.27,393033.0
2024-02-23 10:00:00,45.29,45.56,45.29,45.54,157036.0,45.29,45.56,45.29,45.54,157036.0
2024-02-23 10:10:00,45.56,45.61,45.4,45.51,100761.0,45.56,45.61,45.4,45.51,100761.0
2024-02-23 10:20:00,45.51,45.68,45.48,45.57,156316.0,45.51,45.68,45.48,45.57,156316.0
2024-02-23 10:30:00,45.57,45.62,45.25,45.36,128251.0,45.57,45.62,45.25,45.36,128251.0
2024-02-23 10:40:00,45.36,45.65,45.35,45.52,191690.0,45.36,45.65,45.35,45.52,191690.0
2024-02-23 10:50:00,45.51,45.63,45.48,45.62,108767.0,45.51,45.63,45.48,45.62,108767.0
2024-02-23 11:00:00,45.61,45.63,45.42,45.54,117694.0,45.61,45.63,45.42,45.54,117694.0
2024-02-23 11:10:00,45.54,45.62,45.51,45.51,107279.0,45.54,45.62,45.51,45.51,107279.0
2024-02-23 11:20:00,45.51,45.57,45.39,45.4,102898.0,45.51,45.57,45.39,45.4,102898.0
2024-02-23 11:30:00,45.39,45.54,45.38,45.48,81044.0,45.39,45.54,45.38,45.48,81044.0
2024-02-23 11:40:00,45.49,45.6,45.41,45.57,135920.0,45.49,45.6,45.41,45.57,135920.0
2024-02-23 11:50:00,45.57,45.65,45.53,45.56,74463.0,45.57,45.65,45.53,45.56,74463.0
2024-02-23 12:00:00,45.55,45.65,45.53,45.63,93154.0,45.55,45.65,45.53,45.63,93154.0
2024-02-23 12:10:00,45.64,45.72,45.62,45.72,82443.0,45.64,45.72,45.62,45.72,82443.0
2024-02-23 12:20:00,45.72,45.73,45.59,45.59,90999.0,45.72,45.73,45.59,45.59,90999.0
2024-02-23 12:30:00,45.59,45.6,45.52,45.56,47440.0,45.59,45.6,45.52,45.56,47440.0
2024-02-23 12:40:00,45.55,45.55,45.48,45.55,57785.0,45.55,45.55,45.48,45.55,57785.0
2024-02-23 12:50:00,45.54,45.57,45.5,45.5,47317.0,45.54,45.57,45.5,45.5,47317.0
2024-02-23 13:00:00,45.51,45.51,45.38,45.45,88161.0,45.51,45.51,45.38,45.45,88161.0
2024-02-23 13:10:00,45.44,45.46,45.31,45.35,56821.0,45.44,45.46,45.31,45.35,56821.0
2024-02-23 13:20:00,45.35,45.45,45.35,45.45,39322.0,45.35,45.45,45.35,45.45,39322.0
2024-02-23 13:30:00,45.44,45.56,45.43,45.55,75759.0,45.44,45.56,45.43,45.55,75759.0
2024-02-23 13:40:00,45.55,45.55,45.45,45.46,50514.0,45.55,45.55,45.45,45.46,50514.0
2024-02-23 13:50:00,45.47,45.47,45.36,45.4,43923.0,45.47,45.47,45.36,45.4,43923.0
2024-02-23 14:00:00,45.39,45.41,45.33,45.36,54023.0,45.39,45.41,45.33,45.36,54023.0
2024-02-23 14:10:00,45.35,45.39,45.31,45.34,40675.0,45.35,45.39,45.31,45.34,40675.0
2024-02-23 14:20:00,45.34,45.35,45.21,45.22,74505.0,45.34,45.35,45.21,45.22,74505.0
2024-02-23 14:30:00,45.22,45.22,45.14,45.15,124639.0,45.22,45.22,45.14,45.15,124639.0
2024-02-23 14:40:00,45.15,45.17,45.09,45.16,90625.0,45.15,45.17,45.09,45.16,90625.0
2024-02-23 14:50:00,45.15,45.33,45.14,45.31,139735.0,45.15,45.33,45.14,45.31,139735.0
2024-02-23 15:00:00,45.32,45.4,45.29,45.36,95408.0,45.32,45.4,45.29,45.36,95408.0
2024-02-23 15:10:00,45.36,45.41,45.32,45.37,107443.0,45.36,45.41,45.32,45.37,107443.0
2024-02-23 15:20:00,45.36,45.39,45.32,45.39,117957.0,45.36,45.39,45.32,45.39,117957.0
2024-02-23 15:30:00,45.39,45.47,45.36,45.47,153709.0,45.39,45.47,45.36,45.47,153709.0
2024-02-23 15:40:00,45.47,45.48,45.4,45.47,147667.0,45.47,45.48,45.4,45.47,147667.0
2024-02-23 15:50:00,45.47,45.58,45.43,45.51,615973.0,45.47,45.58,45.43,45.51,615973.0
2024-02-26 09:30:00,45.47,46.16,45.44,46.07,369868.0,45.47,46.16,45.44,46.07,369868.0
2024-02-26 09:40:00,46.05,46.07,45.87,45.99,140148.0,46.05,46.07,45.87,45.99,140148.0
2024-02-26 09:50:00,45.99,46.25,45.98,46.17,247089.0,45.99,46.25,45.98,46.17,247089.0
2024-02-26 10:00:00,46.18,46.19,45.92,45.96,152213.0,46.18,46.19,45.92,45.96,152213.0
2024-02-26 10:10:00,45.96,45.97,45.85,45.94,135589.0,45.96,45.97,45.85,45.94,135589.0
2024-02-26 10:20:00,45.93,45.97,45.85,45.88,65861.0,45.93,45.97,45.85,45.88,65861.0
2024-02-26 10:30:00,45.89,45.94,45.8,45.81,86612.0,45.89,45.94,45.8,45.81,86612.0
2024-02-26 10:40:00,45.81,45.83,45.68,45.68,184765.0,45.81,45.83,45.68,45.68,184765.0
2024-02-26 10:50:00,45.68,45.79,45.67,45.79,85655.0,45.68,45.79,45.67,45.79,85655.0
2024-02-26 11:00:00,45.79,45.86,45.72,45.83,81104.0,45.79,45.86,45.72,45.83,81104.0
2024-02-26 11:10:00,45.83,45.85,45.78,45.8,72656.0,45.83,45.85,45.78,45.8,72656.0
2024-02-26 11:20:00,45.8,45.93,45.8,45.89,75275.0,45.8,45.93,45.8,45.89,75275.0
2024-02-26 11:30:00,45.89,45.9,45.78,45.83,86933.0,45.89,45.9,45.78,45.83,86933.0
2024-02-26 11:40:00,45.83,45.85,45.79,45.85,87493.0,45.83,45.85,45.79,45.85,87493.0
2024-02-26 11:50:00,45.85,45.87,45.79,45.85,94104.0,45.85,45.87,45.79,45.85,94104.0
2024-02-26 12:00:00,45.85,45.96,45.83,45.93,106379.0,45.85,45.96,45.83,45.93,106379.0
2024-02-26 12:10:00,45.93,45.93,45.79,45.81,78833.0,45.93,45.93,45.79,45.81,78833.0
2024-02-26 12:20:00,45.8,45.82,45.61,45.68,102258.0,45.8,45.82,45.61,45.68,102258.0
2024-02-26 12:30:00,45.68,45.68,45.59,45.64,76895.0,45.68,45.68,45.59,45.64,76895.0
2024-02-26 12:40:00,45.64,45.7,45.62,45.65,48503.0,45.64,45.7,45.62,45.65,48503.0
2024-02-26 12:50:00,45.65,45.69,45.59,45.68,82004.0,45.65,45.69,45.59,45.68,82004.0
2024-02-26 13:00:00,45.67,45.75,45.66,45.72,87288.0,45.67,45.75,45.66,45.72,87288.0
2024-02-26 13:10:00,45.73,45.73,45.64,45.65,73628.0,45.73,45.73,45.64,45.65,73628.0
2024-02-26 13:20:00,45.65,45.68,45.54,45.58,115032.0,45.65,45.68,45.54,45.58,115032.0
2024-02-26 13:30:00,45.57,45.59,45.52,45.58,74996.0,45.57,45.59,45.52,45.58,74996.0
2024-02-26 13:40:00,45.58,45.64,45.55,45.62,39525.0,45.58,45.64,45.55,45.62,39525.0
2024-02-26 13:50:00,45.63,45.67,45.6,45.66,46539.0,45.63,45.67,45.6,45.66,46539.0
2024-02-26 14:00:00,45.66,45.73,45.64,45.64,45211.0,45.66,45.73,45.64,45.64,45211.0
2024-02-26 14:10:00,45.64,45.65,45.58,45.61,48016.0,45.64,45.65,45.58,45.61,48016.0
2024-02-26 14:20:00,45.6,45.6,45.52,45.59,63027.0,45.6,45.6,45.52,45.59,63027.0
2024-02-26 14:30:00,45.59,45.61,45.55,45.59,45240.0,45.59,45.61,45.55,45.59,45240.0
2024-02-26 14:40:00,45.59,45.62,45.55,45.59,71164.0,45.59,45.62,45.55,45.59,71164.0
2024-02-26 14:50:00,45.58,45.61,45.56,45.56,42175.0,45.58,45.61,45.56,45.56,42175.0
2024-02-26 15:00:00,45.57,45.57,45.41,45.41,114074.0,45.57,45.57,45.41,45.41,114074.0
2024-02-26 15:10:00,45.42,45.5,45.4,45.4,81135.0,45.42,45.5,45.4,45.4,81135.0
2024-02-26 15:20:00,45.41,45.41,45.25,45.27,137752.0,45.41,45.41,45.25,45.27,137752.0
2024-02-26 15:30:00,45.27,45.28,45.06,45.09,222037.0,45.27,45.28,45.06,45.09,222037.0
2024-02-26 15:40:00,45.09,45.19,45.05,45.17,176616.0,45.09,45.19,45.05,45.17,176616.0
2024-02-26 15:50:00,45.18,45.2,44.97,44.97,681329.0,45.18,45.2,44.97,44.97,681329.0
2024-02-27 09:30:00,45.39,45.52,44.98,45.16,322329.0,45.39,45.52,44.98,45.16,322329.0
2024-02-27 09:40:00,45.13,45.18,44.91,45.02,170469.0,45.13,45.18,44.91,45.02,170469.0
2024-02-27 09:50:00,45.02,45.02,44.67,44.76,178721.0,45.02,45.02,44.67,44.76,178721.0
2024-02-27 10:00:00,44.76,44.88,44.71,44.75,165399.0,44.76,44.88,44.71,44.75,165399.0
2024-02-27 10:10:00,44.74,45.09,44.71,45.04,210072.0,44.74,45.09,44.71,45.04,210072.0
2024-02-27 10:20:00,45.04,45.2,44.92,45.18,124199.0,45.04,45.2,44.92,45.18,124199.0
2024-02-27 10:30:00,45.17,45.18,44.98,45.03,132742.0,45.17,45.18,44.98,45.03,132742.0
2024-02-27 10:40:00,45.02,45.2,45.0,45.2,162892.0,45.02,45.2,45.0,45.2,162892.0
2024-02-27 10:50:00,45.19,45.3,45.17,45.26,116717.0,45.19,45.3,45.17,45.26,116717.0
2024-02-27 11:00:00,45.26,45.31,45.17,45.27,113287.0,45.26,45.31,45.17,45.27,113287.0
2024-02-27 11:10:00,45.27,45.4,45.24,45.38,99981.0,45.27,45.4,45.24,45.38,99981.0
2024-02-27 11:20:00,45.38,45.47,45.32,45.39,129167.0,45.38,45.47,45.32,45.39,129167.0
2024-02-27 11:30:00,45.39,45.39,45.12,45.14,104236.0,45.39,45.39,45.12,45.14,104236.0
2024-02-27 11:40:00,45.14,45.2,45.12,45.16,73542.0,45.14,45.2,45.12,45.16,73542.0
2024-02-27 11:50:00,45.17,45.2,44.99,45.0,72667.0,45.17,45.2,44.99,45.0,72667.0
2024-02-27 12:00:00,45.01,45.06,44.96,45.02,75864.0,45.01,45.06,44.96,45.02,75864.0
2024-02-27 12:10:00,45.02,45.09,44.98,44.99,97920.0,45.02,45.09,44.98,44.99,97920.0
2024-02-27 12:20:00,44.99,45.01,44.83,44.84,91699.0,44.99,45.01,44.83,44.84,91699.0
2024-02-27 12:30:00,44.84,44.96,44.83,44.84,69982.0,44.84,44.96,44.83,44.84,69982.0
2024-02-27 12:40:00,44.84,44.87,44.77,44.78,66826.0,44.84,44.87,44.77,44.78,66826.0
2024-02-27 12:50:00,44.78,44.83,44.74,44.77,69947.0,44.78,44.83,44.74,44.77,69947.0
2024-02-27 13:00:00,44.76,44.85,44.74,44.84,85021.0,44.76,44.85,44.74,44.84,85021.0
2024-02-27 13:10:00,44.84,44.86,44.8,44.82,63816.0,44.84,44.86,44.8,44.82,63816.0
2024-02-27 13:20:00,44.82,44.83,44.77,44.78,55091.0,44.82,44.83,44.77,44.78,55091.0
2024-02-27 13:30:00,44.78,44.83,44.73,44.73,103439.0,44.78,44.83,44.73,44.73,103439.0
2024-02-27 13:40:00,44.73,44.75,44.66,44.69,103153.0,44.73,44.75,44.66,44.69,103153.0
2024-02-27 13:50:00,44.68,44.69,44.55,44.61,92559.0,44.68,44.69,44.55,44.61,92559.0
2024-02-27 14:00:00,44.61,44.72,44.58,44.68,236580.0,44.61,44.72,44.58,44.68,236580.0
2024-02-27 14:10:00,44.69,44.86,44.68,44.84,103597.0,44.69,44.86,44.68,44.84,103597.0
2024-02-27 14:20:00,44.85,44.92,44.84,44.87,120043.0,44.85,44.92,44.84,44.87,120043.0
2024-02-27 14:30:00,44.87,45.02,44.87,44.91,99671.0,44.87,45.02,44.87,44.91,99671.0
2024-02-27 14:40:00,44.91,44.92,44.74,44.75,91385.0,44.91,44.92,44.74,44.75,91385.0
2024-02-27 14:50:00,44.75,44.79,44.68,44.77,89703.0,44.75,44.79,44.68,44.77,89703.0
2024-02-27 15:00:00,44.77,44.81,44.73,44.8,103147.0,44.77,44.81,44.73,44.8,103147.0
2024-02-27 15:10:00,44.8,44.81,44.72,44.77,94507.0,44.8,44.81,44.72,44.77,94507.0
2024-02-27 15:20:00,44.76,44.82,44.72,44.76,89384.0,44.76,44.82,44.72,44.76,89384.0
2024-02-27 15:30:00,44.75,44.81,44.74,44.78,130215.0,44.75,44.81,44.74,44.78,130215.0
2024-02-27 15:40:00,44.79,44.83,44.75,44.77,133677.0,44.79,44.83,44.75,44.77,133677.0
2024-02-27 15:50:00,44.76,44.93,44.74,44.91,519116.0,44.76,44.93,44.74,44.91,519116.0
2024-02-28 09:30:00,44.41,44.92,44.4,44.8,193502.0,44.41,44.92,44.4,44.8,193502.0
2024-02-28 09:40:00,44.8,44.98,44.79,44.83,251395.0,44.8,44.98,44.79,44.83,251395.0
2024-02-28 09:50:00,44.82,44.92,44.79,44.9,137465.0,44.82,44.92,44.79,44.9,137465.0
2024-02-28 10:00:00,44.89,44.95,44.7,44.95,178554.0,44.89,44.95,44.7,44.95,178554.0
2024-02-28 10:10:00,44.93,45.02,44.85,44.87,131583.0,44.93,45.02,44.85,44.87,131583.0
2024-02-28 10:20:00,44.87,44.97,44.85,44.91,62793.0,44.87,44.97,44.85,44.91,62793.0
2024-02-28 10:30:00,44.92,44.98,44.87,44.91,113169.0,44.92,44.98,44.87,44.91,113169.0
2024-02-28 10:40:00,44.91,45.11,44.9,45.1,141601.0,44.91,45.11,44.9,45.1,141601.0
2024-02-28 10:50:00,45.1,45.13,45.02,45.07,88540.0,45.1,45.13,45.02,45.07,88540.0
2024-02-28 11:00:00,45.07,45.09,44.93,44.95,52366.0,45.07,45.09,44.93,44.95,52366.0
2024-02-28 11:10:00,44.96,44.96,44.81,44.84,55671.0,44.96,44.96,44.81,44.84,55671.0
2024-02-28 11:20:00,44.84,44.91,44.78,44.89,96333.0,44.84,44.91,44.78,44.89,96333.0
2024-02-28 11:30:00,44.89,45.0,44.88,45.0,44264.0,44.89,45.0,44.88,45.0,44264.0
2024-02-28 11:40:00,44.98,45.01,44.89,44.9,73912.0,44.98,45.01,44.89,44.9,73912.0
2024-02-28 11:50:00,44.88,44.9,44.82,44.84,52879.0,44.88,44.9,44.82,44.84,52879.0
2024-02-28 12:00:00,44.84,44.9,44.8,44.82,37595.0,44.84,44.9,44.8,44.82,37595.0
2024-02-28 12:10:00,44.83,44.86,44.79,44.82,69858.0,44.83,44.86,44.79,44.82,69858.0
2024-02-28 12:20:00,44.82,44.83,44.78,44.8,43745.0,44.82,44.83,44.78,44.8,43745.0
2024-02-28 12:30:00,44.81,44.82,44.76,44.78,49346.0,44.81,44.82,44.76,44.78,49346.0
2024-02-28 12:40:00,44.79,44.85,44.78,44.82,65426.0,44.79,44.85,44.78,44.82,65426.0
2024-02-28 12:50:00,44.82,44.83,44.79,44.83,60400.0,44.82,44.83,44.79,44.83,60400.0
2024-02-28 13:00:00,44.83,44.86,44.8,44.86,143537.0,44.83,44.86,44.8,44.86,143537.0
2024-02-28 13:10:00,44.86,44.97,44.84,44.91,104891.0,44.86,44.97,44.84,44.91,104891.0
2024-02-28 13:20:00,44.91,45.02,44.91,45.02,111830.0,44.91,45.02,44.91,45.02,111830.0
2024-02-28 13:30:00,45.02,45.05,44.96,45.02,42406.0,45.02,45.05,44.96,45.02,42406.0
2024-02-28 13:40:00,45.03,45.04,45.0,45.01,28321.0,45.03,45.04,45.0,45.01,28321.0
2024-02-28 13:50:00,45.02,45.02,44.97,45.0,100218.0,45.02,45.02,44.97,45.0,100218.0
2024-02-28 14:00:00,45.01,45.08,44.97,44.97,72439.0,45.01,45.08,44.97,44.97,72439.0
2024-02-28 14:10:00,44.97,44.98,44.81,44.86,61307.0,44.97,44.98,44.81,44.86,61307.0
2024-02-28 14:20:00,44.86,44.93,44.83,44.87,61293.0,44.86,44.93,44.83,44.87,61293.0
2024-02-28 14:30:00,44.86,44.88,44.77,44.79,61728.0,44.86,44.88,44.77,44.79,61728.0
2024-02-28 14:40:00,44.78,44.83,44.75,44.77,47495.0,44.78,44.83,44.75,44.77,47495.0
2024-02-28 14:50:00,44.76,44.84,44.75,44.8,82695.0,44.76,44.84,44.75,44.8,82695.0
2024-02-28 15:00:00,44.81,44.85,44.78,44.83,39575.0,44.81,44.85,44.78,44.83,39575.0
2024-02-28 15:10:00,44.83,44.93,44.81,44.88,108446.0,44.83,44.93,44.81,44.88,108446.0
2024-02-28 15:20:00,44.87,44.87,44.8,44.86,61088.0,44.87,44.87,44.8,44.86,61088.0
2024-02-28 15:30:00,44.86,44.87,44.81,44.84,77381.0,44.86,44.87,44.81,44.84,77381.0
2024-02-28 15:40:00,44.84,44.93,44.83,44.88,133684.0,44.84,44.93,44.83,44.88,133684.0
2024-02-28 15:50:00,44.88,44.91,44.73,44.76,444632.0,44.88,44.91,44.73,44.76,444632.0
2024-02-29 09:30:00,45.0,45.32,44.93,45.16,228345.0,45.0,45.32,44.93,45.16,228345.0
2024-02-29 09:40:00,45.16,45.42,45.01,45.4,191098.0,45.16,45.42,45.01,45.4,191098.0
2024-02-29 09:50:00,45.38,45.49,45.2,45.31,119682.0,45.38,45.49,45.2,45.31,119682.0
2024-02-29 10:00:00,45.32,45.67,45.28,45.43,188400.0,45.32,45.67,45.28,45.43,188400.0
2024-02-29 10:10:00,45.42,45.47,45.28,45.44,176826.0,45.42,45.47,45.28,45.44,176826.0
2024-02-29 10:20:00,45.44,45.54,45.33,45.42,98346.0,45.44,45.54,45.33,45.42,98346.0
2024-02-29 10:30:00,45.42,45.53,45.4,45.43,73234.0,45.42,45.53,45.4,45.43,73234.0
2024-02-29 10:40:00,45.41,45.43,45.26,45.34,140312.0,45.41,45.43,45.26,45.34,140312.0
2024-02-29 10:50:00,45.34,45.35,45.22,45.31,143583.0,45.34,45.35,45.22,45.31,143583.0
2024-02-29 11:00:00,45.31,45.32,45.16,45.21,80534.0,45.31,45.32,45.16,45.21,80534.0
2024-02-29 11:10:00,45.21,45.23,45.1,45.16,121204.0,45.21,45.23,45.1,45.16,121204.0
2024-02-29 11:20:00,45.15,45.2,45.04,45.11,232511.0,45.15,45.2,45.04,45.11,232511.0
2024-02-29 11:30:00,45.1,45.22,45.06,45.1,156679.0,45.1,45.22,45.06,45.1,156679.0
2024-02-29 11:40:00,45.11,45.14,44.99,45.1,240949.0,45.11,45.14,44.99,45.1,240949.0
2024-02-29 11:50:00,45.1,45.18,45.09,45.11,65480.0,45.1,45.18,45.09,45.11,65480.0
2024-02-29 12:00:00,45.1,45.19,45.1,45.16,111371.0,45.1,45.19,45.1,45.16,111371.0
2024-02-29 12:10:00,45.15,45.18,45.12,45.16,29803.0,45.15,45.18,45.12,45.16,29803.0
2024-02-29 12:20:00,45.16,45.16,45.06,45.11,71617.0,45.16,45.16,45.06,45.11,71617.0
2024-02-29 12:30:00,45.11,45.11,44.98,45.0,90841.0,45.11,45.11,44.98,45.0,90841.0
2024-02-29 12:40:00,45.0,45.04,44.96,44.97,72046.0,45.0,45.04,44.96,44.97,72046.0
2024-02-29 12:50:00,44.98,45.04,44.93,45.02,38734.0,44.98,45.04,44.93,45.02,38734.0
2024-02-29 13:00:00,45.01,45.1,44.99,45.08,87901.0,45.01,45.1,44.99,45.08,87901.0
2024-02-29 13:10:00,45.08,45.14,45.08,45.14,57287.0,45.08,45.14,45.08,45.14,57287.0
2024-02-29 13:20:00,45.15,45.2,45.12,45.2,88463.0,45.15,45.2,45.12,45.2,88463.0
2024-02-29 13:30:00,45.2,45.22,45.13,45.14,83907.0,45.2,45.22,45.13,45.14,83907.0
2024-02-29 13:40:00,45.14,45.14,45.08,45.11,31579.0,45.14,45.14,45.08,45.11,31579.0
2024-02-29 13:50:00,45.11,45.23,45.1,45.2,85303.0,45.11,45.23,45.1,45.2,85303.0
2024-02-29 14:00:00,45.21,45.29,45.2,45.21,71216.0,45.21,45.29,45.2,45.21,71216.0
2024-02-29 14:10:00,45.22,45.3,45.19,45.3,82066.0,45.22,45.3,45.19,45.3,82066.0
2024-02-29 14:20:00,45.3,45.36,45.22,45.23,53239.0,45.3,45.36,45.22,45.23,53239.0
2024-02-29 14:30:00,45.23,45.28,45.21,45.25,58206.0,45.23,45.28,45.21,45.25,58206.0
2024-02-29 14:40:00,45.25,45.25,45.15,45.19,60422.0,45.25,45.25,45.15,45.19,60422.0
2024-02-29 14:50:00,45.2,45.2,45.08,45.13,60366.0,45.2,45.2,45.08,45.13,60366.0
2024-02-29 15:00:00,45.14,45.17,45.11,45.16,66991.0,45.14,45.17,45.11,45.16,66991.0
2024-02-29 15:10:00,45.16,45.23,45.15,45.21,47991.0,45.16,45.23,45.15,45.21,47991.0
2024-02-29 15:20:00,45.21,45.26,45.17,45.26,120326.0,45.21,45.26,45.17,45.26,120326.0
2024-02-29 15:30:00,45.26,45.3,45.17,45.21,121132.0,45.26,45.3,45.17,45.21,121132.0
2024-02-29 15:40:00,45.21,45.36,45.17,45.35,129773.0,45.21,45.36,45.17,45.35,129773.0
2024-02-29 15:50:00,45.36,45.6,45.33,45.46,571659.0,45.36,45.6,45.33,45.46,571659.0
2024-03-01 09:30:00,45.65,45.73,44.76,44.81,363534.0,45.65,45.73,44.76,44.81,363534.0
2024-03-01 09:40:00,44.8,44.8,44.43,44.7,302172.0,44.8,44.8,44.43,44.7,302172.0
2024-03-01 09:50:00,44.7,44.88,44.64,44.67,148273.0,44.7,44.88,44.64,44.67,148273.0
2024-03-01 10:00:00,44.68,44.97,44.62,44.95,129765.0,44.68,44.97,44.62,44.95,129765.0
2024-03-01 10:10:00,44.97,45.05,44.93,45.0,146416.0,44.97,45.05,44.93,45.0,146416.0
2024-03-01 10:20:00,45.02,45.17,45.02,45.16,92751.0,45.02,45.17,45.02,45.16,92751.0
2024-03-01 10:30:00,45.17,45.18,45.07,45.09,114981.0,45.17,45.18,45.07,45.09,114981.0
2024-03-01 10:40:00,45.09,45.2,44.98,44.98,122239.0,45.09,45.2,44.98,44.98,122239.0
2024-03-01 10:50:00,44.99,45.06,44.89,44.94,117768.0,44.99,45.06,44.89,44.94,117768.0
2024-03-01 11:00:00,44.94,44.95,44.83,44.86,97208.0,44.94,44.95,44.83,44.86,97208.0
2024-03-01 11:10:00,44.86,44.88,44.76,44.84,65387.0,44.86,44.88,44.76,44.84,65387.0
2024-03-01 11:20:00,44.84,44.91,44.56,44.57,128583.0,44.84,44.91,44.56,44.57,128583.0
2024-03-01 11:30:00,44.57,44.64,44.51,44.61,187154.0,44.57,44.64,44.51,44.61,187154.0
2024-03-01 11:40:00,44.61,44.71,44.56,44.7,99620.0,44.61,44.71,44.56,44.7,99620.0
2024-03-01 11:50:00,44.7,44.77,44.67,44.72,64618.0,44.7,44.77,44.67,44.72,64618.0
2024-03-01 12:00:00,44.71,44.78,44.65,44.69,71996.0,44.71,44.78,44.65,44.69,71996.0
2024-03-01 12:10:00,44.7,44.77,44.69,44.75,67486.0,44.7,44.77,44.69,44.75,67486.0
2024-03-01 12:20:00,44.74,44.82,44.61,44.62,144825.0,44.74,44.82,44.61,44.62,144825.0
2024-03-01 12:30:00,44.61,44.66,44.55,44.6,78665.0,44.61,44.66,44.55,44.6,78665.0
2024-03-01 12:40:00,44.59,44.61,44.54,44.58,62910.0,44.59,44.61,44.54,44.58,62910.0
2024-03-01 12:50:00,44.59,44.72,44.55,44.55,116836.0,44.59,44.72,44.55,44.55,116836.0
2024-03-01 13:00:00,44.55,44.6,44.45,44.53,229169.0,44.55,44.6,44.45,44.53,229169.0
2024-03-01 13:10:00,44.52,44.54,44.41,44.42,88346.0,44.52,44.54,44.41,44.42,88346.0
2024-03-01 13:20:00,44.43,44.45,44.37,44.39,105996.0,44.43,44.45,44.37,44.39,105996.0
2024-03-01 13:30:00,44.39,44.48,44.38,44.44,77083.0,44.39,44.48,44.38,44.44,77083.0
2024-03-01 13:40:00,44.44,44.64,44.43,44.64,113729.0,44.44,44.64,44.43,44.64,113729.0
2024-03-01 13:50:00,44.64,44.77,44.61,44.73,129251.0,44.64,44.77,44.61,44.73,129251.0
2024-03-01 14:00:00,44.73,44.73,44.59,44.6,79326.0,44.73,44.73,44.59,44.6,79326.0
2024-03-01 14:10:00,44.61,44.73,44.61,44.64,115281.0,44.61,44.73,44.61,44.64,115281.0
2024-03-01 14:20:00,44.64,44.66,44.59,44.62,63438.0,44.64,44.66,44.59,44.62,63438.0
2024-03-01 14:30:00,44.62,44.67,44.6,44.62,91723.0,44.62,44.67,44.6,44.62,91723.0
2024-03-01 14:40:00,44.62,44.7,44.6,44.68,95993.0,44.62,44.7,44.6,44.68,95993.0
2024-03-01 14:50:00,44.69,44.76,44.66,44.74,87553.0,44.69,44.76,44.66,44.74,87553.0
2024-03-01 15:00:00,44.73,44.77,44.69,44.7,84796.0,44.73,44.77,44.69,44.7,84796.0
2024-03-01 15:10:00,44.7,44.7,44.61,44.68,123681.0,44.7,44.7,44.61,44.68,123681.0
2024-03-01 15:20:00,44.68,44.74,44.66,44.72,103186.0,44.68,44.74,44.66,44.72,103186.0
2024-03-01 15:30:00,44.72,44.79,44.65,44.77,165444.0,44.72,44.79,44.65,44.77,165444.0
2024-03-01 15:40:00,44.78,44.85,44.73,44.75,240945.0,44.78,44.85,44.73,44.75,240945.0
2024-03-01 15:50:00,44.74,44.87,44.74,44.85,593664.0,44.74,44.87,44.74,44.85,593664.0
2024-03-04 09:30:00,44.66,45.18,44.59,45.08,269439.0,44.66,45.18,44.59,45.08,269439.0
2024-03-04 09:40:00,45.08,45.13,44.84,44.96,189950.0,45.08,45.13,44.84,44.96,189950.0
2024-03-04 09:50:00,44.97,45.06,44.87,45.06,135994.0,44.97,45.06,44.87,45.06,135994.0
2024-03-04 10:00:00,45.05,45.18,44.97,45.04,148601.0,45.05,45.18,44.97,45.04,148601.0
2024-03-04 10:10:00,45.03,45.1,44.81,44.87,130087.0,45.03,45.1,44.81,44.87,130087.0
2024-03-04 10:20:00,44.86,44.88,44.67,44.81,80507.0,44.86,44.88,44.67,44.81,80507.0
2024-03-04 10:30:00,44.8,44.88,44.72,44.82,111283.0,44.8,44.88,44.72,44.82,111283.0
2024-03-04 10:40:00,44.82,44.86,44.75,44.84,88450.0,44.82,44.86,44.75,44.84,88450.0
2024-03-04 10:50:00,44.83,44.87,44.77,44.84,61226.0,44.83,44.87,44.77,44.84,61226.0
2024-03-04 11:00:00,44.85,45.12,44.83,45.08,185049.0,44.85,45.12,44.83,45.08,185049.0
2024-03-04 11:10:00,45.09,45.14,44.33,44.39,208419.0,45.09,45.14,44.33,44.39,208419.0
2024-03-04 11:20:00,44.37,44.38,43.63,44.32,571299.0,44.37,44.38,43.63,44.32,571299.0
2024-03-04 11:30:00,44.32,44.69,44.31,44.6,242203.0,44.32,44.69,44.31,44.6,242203.0
2024-03-04 11:40:00,44.59,44.64,44.38,44.63,124916.0,44.59,44.64,44.38,44.63,124916.0
2024-03-04 11:50:00,44.63,44.67,44.41,44.59,199669.0,44.63,44.67,44.41,44.59,199669.0
2024-03-04 12:00:00,44.59,44.59,44.29,44.42,79158.0,44.59,44.59,44.29,44.42,79158.0
2024-03-04 12:10:00,44.41,44.46,44.29,44.42,81232.0,44.41,44.46,44.29,44.42,81232.0
2024-03-04 12:20:00,44.42,44.44,44.3,44.35,68205.0,44.42,44.44,44.3,44.35,68205.0
2024-03-04 12:30:00,44.36,44.44,44.32,44.33,71344.0,44.36,44.44,44.32,44.33,71344.0
2024-03-04 12:40:00,44.32,44.34,44.27,44.34,67842.0,44.32,44.34,44.27,44.34,67842.0
2024-03-04 12:50:00,44.33,44.37,44.25,44.29,67605.0,44.33,44.37,44.25,44.29,67605.0
2024-03-04 13:00:00,44.28,44.36,44.24,44.34,80168.0,44.28,44.36,44.24,44.34,80168.0
2024-03-04 13:10:00,44.33,44.33,44.24,44.3,100043.0,44.33,44.33,44.24,44.3,100043.0
2024-03-04 13:20:00,44.3,44.31,44.2,44.27,62568.0,44.3,44.31,44.2,44.27,62568.0
2024-03-04 13:30:00,44.27,44.4,44.21,44.4,50892.0,44.27,44.4,44.21,44.4,50892.0
2024-03-04 13:40:00,44.41,44.44,44.25,44.3,50203.0,44.41,44.44,44.25,44.3,50203.0
2024-03-04 13:50:00,44.3,44.34,44.2,44.21,43230.0,44.3,44.34,44.2,44.21,43230.0
2024-03-04 14:00:00,44.24,44.45,44.23,44.39,62844.0,44.24,44.45,44.23,44.39,62844.0
2024-03-04 14:10:00,44.4,44.45,44.33,44.36,54634.0,44.4,44.45,44.33,44.36,54634.0
2024-03-04 14:20:00,44.36,44.4,44.28,44.39,35792.0,44.36,44.4,44.28,44.39,35792.0
2024-03-04 14:30:00,44.41,44.57,44.39,44.56,72337.0,44.41,44.57,44.39,44.56,72337.0
2024-03-04 14:40:00,44.55,44.6,44.47,44.53,59398.0,44.55,44.6,44.47,44.53,59398.0
2024-03-04 14:50:00,44.53,44.55,44.48,44.5,50652.0,44.53,44.55,44.48,44.5,50652.0
2024-03-04 15:00:00,44.5,44.55,44.46,44.5,36869.0,44.5,44.55,44.46,44.5,36869.0
2024-03-04 15:10:00,44.5,44.54,44.46,44.48,79560.0,44.5,44.54,44.46,44.48,79560.0
2024-03-04 15:20:00,44.47,44.48,44.34,44.44,162216.0,44.47,44.48,44.34,44.44,162216.0
2024-03-04 15:30:00,44.44,44.44,44.17,44.26,127008.0,44.44,44.44,44.17,44.26,127008.0
2024-03-04 15:40:00,44.26,44.33,44.18,44.23,169006.0,44.26,44.33,44.18,44.23,169006.0
2024-03-04 15:50:00,44.23,44.31,43.95,44.13,860437.0,44.23,44.31,43.95,44.13,860437.0
2024-03-05 09:30:00,43.73,43.92,43.6,43.85,222918.0,43.73,43.92,43.6,43.85,222918.0
2024-03-05 09:40:00,43.89,43.92,43.72,43.73,117006.0,43.89,43.92,43.72,43.73,117006.0
2024-03-05 09:50:00,43.72,43.75,43.55,43.75,91126.0,43.72,43.75,43.55,43.75,91126.0
2024-03-05 10:00:00,43.77,43.92,43.76,43.84,115654.0,43.77,43.92,43.76,43.84,115654.0
2024-03-05 10:10:00,43.84,43.95,43.72,43.73,126323.0,43.84,43.95,43.72,43.73,126323.0
2024-03-05 10:20:00,43.74,43.75,43.57,43.69,157968.0,43.74,43.75,43.57,43.69,157968.0
2024-03-05 10:30:00,43.69,43.78,43.6,43.71,161921.0,43.69,43.78,43.6,43.71,161921.0
2024-03-05 10:40:00,43.71,43.78,43.65,43.76,79336.0,43.71,43.78,43.65,43.76,79336.0
2024-03-05 10:50:00,43.76,43.79,43.57,43.74,153167.0,43.76,43.79,43.57,43.74,153167.0
2024-03-05 11:00:00,43.73,43.79,43.66,43.71,42687.0,43.73,43.79,43.66,43.71,42687.0
2024-03-05 11:10:00,43.71,43.71,43.47,43.48,117348.0,43.71,43.71,43.47,43.48,117348.0
2024-03-05 11:20:00,43.47,43.56,43.41,43.5,63543.0,43.47,43.56,43.41,43.5,63543.0
2024-03-05 11:30:00,43.5,43.65,43.5,43.57,89218.0,43.5,43.65,43.5,43.57,89218.0
2024-03-05 11:40:00,43.58,43.64,43.5,43.59,67215.0,43.58,43.64,43.5,43.59,67215.0
2024-03-05 11:50:00,43.59,43.64,43.54,43.62,50643.0,43.59,43.64,43.54,43.62,50643.0
2024-03-05 12:00:00,43.62,43.67,43.54,43.66,44184.0,43.62,43.67,43.54,43.66,44184.0
2024-03-05 12:10:00,43.66,43.72,43.64,43.72,71097.0,43.66,43.72,43.64,43.72,71097.0
2024-03-05 12:20:00,43.73,43.96,43.72,43.95,82211.0,43.73,43.96,43.72,43.95,82211.0
2024-03-05 12:30:00,43.95,44.01,43.9,43.93,68293.0,43.95,44.01,43.9,43.93,68293.0
2024-03-05 12:40:00,43.91,44.0,43.87,43.94,61829.0,43.91,44.0,43.87,43.94,61829.0
2024-03-05 12:50:00,43.93,43.99,43.89,43.94,67726.0,43.93,43.99,43.89,43.94,67726.0
2024-03-05 13:00:00,43.93,43.97,43.85,43.96,58060.0,43.93,43.97,43.85,43.96,58060.0
2024-03-05 13:10:00,43.96,43.97,43.85,43.9,64441.0,43.96,43.97,43.85,43.9,64441.0
2024-03-05 13:20:00,43.91,43.95,43.87,43.94,63343.0,43.91,43.95,43.87,43.94,63343.0
2024-03-05 13:30:00,43.95,44.0,43.91,43.93,53224.0,43.95,44.0,43.91,43.93,53224.0
2024-03-05 13:40:00,43.93,44.03,43.9,43.98,68663.0,43.93,44.03,43.9,43.98,68663.0
2024-03-05 13:50:00,43.98,43.98,43.88,43.91,44712.0,43.98,43.98,43.88,43.91,44712.0
2024-03-05 14:00:00,43.9,43.91,43.81,43.84,59527.0,43.9,43.91,43.81,43.84,59527.0
2024-03-05 14:10:00,43.84,43.86,43.8,43.8,62220.0,43.84,43.86,43.8,43.8,62220.0
2024-03-05 14:20:00,43.8,43.85,43.76,43.8,50803.0,43.8,43.85,43.76,43.8,50803.0
2024-03-05 14:30:00,43.79,43.79,43.72,43.78,53050.0,43.79,43.79,43.72,43.78,53050.0
2024-03-05 14:40:00,43.78,43.78,43.64,43.65,74497.0,43.78,43.78,43.64,43.65,74497.0
2024-03-05 14:50:00,43.66,43.69,43.59,43.61,68326.0,43.66,43.69,43.59,43.61,68326.0
2024-03-05 15:00:00,43.62,43.62,43.48,43.52,85534.0,43.62,43.62,43.48,43.52,85534.0
2024-03-05 15:10:00,43.52,43.58,43.45,43.47,120558.0,43.52,43.58,43.45,43.47,120558.0
2024-03-05 15:20:00,43.47,43.55,43.45,43.52,93589.0,43.47,43.55,43.45,43.52,93589.0
2024-03-05 15:30:00,43.52,43.7,43.49,43.69,107773.0,43.52,43.7,43.49,43.69,107773.0
2024-03-05 15:40:00,43.69,43.74,43.62,43.71,251018.0,43.69,43.74,43.62,43.71,251018.0
2024-03-05 15:50:00,43.71,43.79,43.67,43.74,444615.0,43.71,43.79,43.67,43.74,444615.0
2024-03-06 09:30:00,44.1,44.16,43.83,43.88,219832.0,44.1,44.16,43.83,43.88,219832.0
2024-03-06 09:40:00,43.85,44.2,43.81,44.2,148375.0,43.85,44.2,43.81,44.2,148375.0
2024-03-06 09:50:00,44.19,44.56,44.14,44.5,213444.0,44.19,44.56,44.14,44.5,213444.0
2024-03-06 10:00:00,44.51,44.54,44.32,44.49,171873.0,44.51,44.54,44.32,44.49,171873.0
2024-03-06 10:10:00,44.49,44.72,44.48,44.67,113605.0,44.49,44.72,44.48,44.67,113605.0
2024-03-06 10:20:00,44.66,44.7,44.44,44.48,93082.0,44.66,44.7,44.44,44.48,93082.0
2024-03-06 10:30:00,44.46,44.47,44.19,44.28,121954.0,44.46,44.47,44.19,44.28,121954.0
2024-03-06 10:40:00,44.27,44.32,44.2,44.21,84332.0,44.27,44.32,44.2,44.21,84332.0
2024-03-06 10:50:00,44.2,44.37,44.12,44.34,94772.0,44.2,44.37,44.12,44.34,94772.0
2024-03-06 11:00:00,44.34,44.45,44.3,44.43,46574.0,44.34,44.45,44.3,44.43,46574.0
2024-03-06 11:10:00,44.42,44.49,44.32,44.34,48300.0,44.42,44.49,44.32,44.34,48300.0
2024-03-06 11:20:00,44.34,44.34,44.22,44.33,61780.0,44.34,44.34,44.22,44.33,61780.0
2024-03-06 11:30:00,44.33,44.4,44.29,44.33,84448.0,44.33,44.4,44.29,44.33,84448.0
2024-03-06 11:40:00,44.33,44.35,44.22,44.32,72367.0,44.33,44.35,44.22,44.32,72367.0
2024-03-06 11:50:00,44.31,44.38,44.28,44.29,63414.0,44.31,44.38,44.28,44.29,63414.0
2024-03-06 12:00:00,44.3,44.41,44.26,44.39,68411.0,44.3,44.41,44.26,44.39,68411.0
2024-03-06 12:10:00,44.39,44.46,44.35,44.46,55991.0,44.39,44.46,44.35,44.46,55991.0
2024-03-06 12:20:00,44.46,44.67,44.44,44.64,107716.0,44.46,44.67,44.44,44.64,107716.0
2024-03-06 12:30:00,44.63,44.65,44.57,44.62,56025.0,44.63,44.65,44.57,44.62,56025.0
2024-03-06 12:40:00,44.62,44.74,44.61,44.73,105663.0,44.62,44.74,44.61,44.73,105663.0
2024-03-06 12:50:00,44.73,44.78,44.67,44.77,68880.0,44.73,44.78,44.67,44.77,68880.0
2024-03-06 13:00:00,44.77,44.83,44.75,44.8,67407.0,44.77,44.83,44.75,44.8,67407.0
2024-03-06 13:10:00,44.8,44.81,44.61,44.7,76085.0,44.8,44.81,44.61,44.7,76085.0
2024-03-06 13:20:00,44.7,44.74,44.66,44.69,52628.0,44.7,44.74,44.66,44.69,52628.0
2024-03-06 13:30:00,44.68,44.69,44.44,44.5,105630.0,44.68,44.69,44.44,44.5,105630.0
2024-03-06 13:40:00,44.49,44.58,44.23,44.27,176085.0,44.49,44.58,44.23,44.27,176085.0
2024-03-06 13:50:00,44.26,44.35,44.24,44.34,121829.0,44.26,44.35,44.24,44.34,121829.0
2024-03-06 14:00:00,44.34,44.36,44.13,44.29,176474.0,44.34,44.36,44.13,44.29,176474.0
2024-03-06 14:10:00,44.27,44.27,44.06,44.12,130775.0,44.27,44.27,44.06,44.12,130775.0
2024-03-06 14:20:00,44.12,44.19,44.11,44.14,124949.0,44.12,44.19,44.11,44.14,124949.0
2024-03-06 14:30:00,44.15,44.15,44.0,44.08,103498.0,44.15,44.15,44.0,44.08,103498.0
2024-03-06 14:40:00,44.08,44.09,44.0,44.05,81649.0,44.08,44.09,44.0,44.05,81649.0
2024-03-06 14:50:00,44.06,44.16,44.04,44.08,57453.0,44.06,44.16,44.04,44.08,57453.0
2024-03-06 15:00:00,44.06,44.24,44.05,44.2,114545.0,44.06,44.24,44.05,44.2,114545.0
2024-03-06 15:10:00,44.2,44.25,44.16,44.23,69620.0,44.2,44.25,44.16,44.23,69620.0
2024-03-06 15:20:00,44.23,44.23,44.06,44.14,125253.0,44.23,44.23,44.06,44.14,125253.0
2024-03-06 15:30:00,44.14,44.15,43.98,44.04,119311.0,44.14,44.15,43.98,44.04,119311.0
2024-03-06 15:40:00,44.04,44.08,43.96,43.98,155390.0,44.04,44.08,43.96,43.98,155390.0
2024-03-06 15:50:00,43.98,44.15,43.91,44.08,500337.0,43.98,44.15,43.91,44.08,500337.0
2024-03-07 09:30:00,44.15,44.51,44.02,44.35,226974.0,44.15,44.51,44.02,44.35,226974.0
2024-03-07 09:40:00,44.35,44.54,44.3,44.53,143464.0,44.35,44.54,44.3,44.53,143464.0
2024-03-07 09:50:00,44.52,44.66,44.45,44.61,205658.0,44.52,44.66,44.45,44.61,205658.0
2024-03-07 10:00:00,44.63,44.65,44.33,44.38,165385.0,44.63,44.65,44.33,44.38,165385.0
2024-03-07 10:10:00,44.4,44.52,44.37,44.45,119072.0,44.4,44.52,44.37,44.45,119072.0
2024-03-07 10:20:00,44.42,44.68,44.41,44.66,109739.0,44.42,44.68,44.41,44.66,109739.0
2024-03-07 10:30:00,44.66,44.68,44.49,44.59,72663.0,44.66,44.68,44.49,44.59,72663.0
2024-03-07 10:40:00,44.59,44.59,44.45,44.52,87391.0,44.59,44.59,44.45,44.52,87391.0
2024-03-07 10:50:00,44.52,44.64,44.51,44.6,51254.0,44.52,44.64,44.51,44.6,51254.0
2024-03-07 11:00:00,44.59,44.65,44.54,44.63,95531.0,44.59,44.65,44.54,44.63,95531.0
2024-03-07 11:10:00,44.62,44.72,44.59,44.63,123789.0,44.62,44.72,44.59,44.63,123789.0
2024-03-07 11:20:00,44.62,44.64,44.37,44.44,103845.0,44.62,44.64,44.37,44.44,103845.0
2024-03-07 11:30:00,44.43,44.44,44.26,44.33,123529.0,44.43,44.44,44.26,44.33,123529.0
2024-03-07 11:40:00,44.35,44.38,44.3,44.31,54804.0,44.35,44.38,44.3,44.31,54804.0
2024-03-07 11:50:00,44.3,44.36,44.29,44.35,70884.0,44.3,44.36,44.29,44.35,70884.0
2024-03-07 12:00:00,44.35,44.41,44.23,44.37,153656.0,44.35,44.41,44.23,44.37,153656.0
2024-03-07 12:10:00,44.39,44.4,44.29,44.33,60757.0,44.39,44.4,44.29,44.33,60757.0
2024-03-07 12:20:00,44.33,44.39,44.32,44.36,33888.0,44.33,44.39,44.32,44.36,33888.0
2024-03-07 12:30:00,44.36,44.37,44.26,44.29,68640.0,44.36,44.37,44.26,44.29,68640.0
2024-03-07 12:40:00,44.28,44.3,44.17,44.18,74959.0,44.28,44.3,44.17,44.18,74959.0
2024-03-07 12:50:00,44.17,44.26,44.16,44.23,70529.0,44.17,44.26,44.16,44.23,70529.0
2024-03-07 13:00:00,44.24,44.34,44.23,44.31,70999.0,44.24,44.34,44.23,44.31,70999.0
2024-03-07 13:10:00,44.32,44.4,44.28,44.39,83332.0,44.32,44.4,44.28,44.39,83332.0
2024-03-07 13:20:00,44.4,44.46,44.38,44.41,89170.0,44.4,44.46,44.38,44.41,89170.0
2024-03-07 13:30:00,44.41,44.42,44.28,44.3,59149.0,44.41,44.42,44.28,44.3,59149.0
2024-03-07 13:40:00,44.3,44.3,44.22,44.29,62298.0,44.3,44.3,44.22,44.29,62298.0
2024-03-07 13:50:00,44.3,44.34,44.25,44.25,103973.0,44.3,44.34,44.25,44.25,103973.0
2024-03-07 14:00:00,44.26,44.3,44.18,44.21,79294.0,44.26,44.3,44.18,44.21,79294.0
2024-03-07 14:10:00,44.2,44.25,44.15,44.23,81537.0,44.2,44.25,44.15,44.23,81537.0
2024-03-07 14:20:00,44.23,44.35,44.23,44.34,83107.0,44.23,44.35,44.23,44.34,83107.0
2024-03-07 14:30:00,44.34,44.38,44.31,44.34,87541.0,44.34,44.38,44.31,44.34,87541.0
2024-03-07 14:40:00,44.34,44.36,44.27,44.29,99650.0,44.34,44.36,44.27,44.29,99650.0
2024-03-07 14:50:00,44.29,44.32,44.27,44.3,78602.0,44.29,44.32,44.27,44.3,78602.0
2024-03-07 15:00:00,44.29,44.29,44.18,44.22,77068.0,44.29,44.29,44.18,44.22,77068.0
2024-03-07 15:10:00,44.22,44.25,44.14,44.16,88086.0,44.22,44.25,44.14,44.16,88086.0
2024-03-07 15:20:00,44.16,44.19,44.14,44.16,125277.0,44.16,44.19,44.14,44.16,125277.0
2024-03-07 15:30:00,44.16,44.29,44.14,44.26,119869.0,44.16,44.29,44.14,44.26,119869.0
2024-03-07 15:40:00,44.26,44.29,44.18,44.18,120690.0,44.26,44.29,44.18,44.18,120690.0
2024-03-07 15:50:00,44.18,44.2,44.08,44.11,466792.0,44.18,44.2,44.08,44.11,466792.0
2024-03-08 09:30:00,44.11,44.51,44.11,44.36,284508.0,44.11,44.51,44.11,44.36,284508.0
2024-03-08 09:40:00,44.35,44.44,44.19,44.23,182928.0,44.35,44.44,44.19,44.23,182928.0
2024-03-08 09:50:00,44.21,44.22,44.0,44.01,269502.0,44.21,44.22,44.0,44.01,269502.0
2024-03-08 10:00:00,44.02,44.03,43.76,43.88,240115.0,44.02,44.03,43.76,43.88,240115.0
2024-03-08 10:10:00,43.87,43.95,43.84,43.9,195610.0,43.87,43.95,43.84,43.9,195610.0
2024-03-08 10:20:00,43.9,43.94,43.78,43.79,219161.0,43.9,43.94,43.78,43.79,219161.0
2024-03-08 10:30:00,43.79,43.82,43.69,43.8,142493.0,43.79,43.82,43.69,43.8,142493.0
2024-03-08 10:40:00,43.8,44.05,43.8,43.98,204617.0,43.8,44.05,43.8,43.98,204617.0
2024-03-08 10:50:00,43.98,44.05,43.96,44.0,87131.0,43.98,44.05,43.96,44.0,87131.0
2024-03-08 11:00:00,44.01,44.06,43.91,43.94,132169.0,44.01,44.06,43.91,43.94,132169.0
2024-03-08 11:10:00,43.94,44.09,43.81,44.04,141945.0,43.94,44.09,43.81,44.04,141945.0
2024-03-08 11:20:00,44.04,44.12,43.73,43.73,141797.0,44.04,44.12,43.73,43.73,141797.0
2024-03-08 11:30:00,43.72,43.87,43.64,43.84,189578.0,43.72,43.87,43.64,43.84,189578.0
2024-03-08 11:40:00,43.84,43.92,43.77,43.87,147632.0,43.84,43.92,43.77,43.87,147632.0
2024-03-08 11:50:00,43.87,43.89,43.77,43.83,82568.0,43.87,43.89,43.77,43.83,82568.0
2024-03-08 12:00:00,43.82,43.92,43.77,43.82,85451.0,43.82,43.92,43.77,43.82,85451.0
2024-03-08 12:10:00,43.82,43.9,43.8,43.82,50868.0,43.82,43.9,43.8,43.82,50868.0
2024-03-08 12:20:00,43.82,43.83,43.66,43.7,102340.0,43.82,43.83,43.66,43.7,102340.0
2024-03-08 12:30:00,43.7,43.8,43.67,43.77,61533.0,43.7,43.8,43.67,43.77,61533.0
2024-03-08 12:40:00,43.77,43.8,43.68,43.7,70895.0,43.77,43.8,43.68,43.7,70895.0
2024-03-08 12:50:00,43.7,43.7,43.54,43.6,130548.0,43.7,43.7,43.54,43.6,130548.0
2024-03-08 13:00:00,43.59,43.6,43.4,43.57,160532.0,43.59,43.6,43.4,43.57,160532.0
2024-03-08 13:10:00,43.56,43.61,43.51,43.51,71856.0,43.56,43.61,43.51,43.51,71856.0
2024-03-08 13:20:00,43.5,43.53,43.45,43.47,59454.0,43.5,43.53,43.45,43.47,59454.0
2024-03-08 13:30:00,43.47,43.5,43.28,43.29,94031.0,43.47,43.5,43.28,43.29,94031.0
2024-03-08 13:40:00,43.29,43.33,43.23,43.27,86808.0,43.29,43.33,43.23,43.27,86808.0
2024-03-08 13:50:00,43.27,43.37,43.23,43.36,66300.0,43.27,43.37,43.23,43.36,66300.0
2024-03-08 14:00:00,43.37,43.47,43.35,43.44,77884.0,43.37,43.47,43.35,43.44,77884.0
2024-03-08 14:10:00,43.45,43.59,43.44,43.58,62001.0,43.45,43.59,43.44,43.58,62001.0
2024-03-08 14:20:00,43.58,43.61,43.52,43.54,79395.0,43.58,43.61,43.52,43.54,79395.0
2024-03-08 14:30:00,43.54,43.57,43.46,43.46,95470.0,43.54,43.57,43.46,43.46,95470.0
2024-03-08 14:40:00,43.46,43.53,43.46,43.48,64190.0,43.46,43.53,43.46,43.48,64190.0
2024-03-08 14:50:00,43.48,43.54,43.44,43.49,137506.0,43.48,43.54,43.44,43.49,137506.0
2024-03-08 15:00:00,43.5,43.53,43.38,43.4,93795.0,43.5,43.53,43.38,43.4,93795.0
2024-03-08 15:10:00,43.39,43.41,43.34,43.35,111172.0,43.39,43.41,43.34,43.35,111172.0
2024-03-08 15:20:00,43.34,43.44,43.29,43.29,142733.0,43.34,43.44,43.29,43.29,142733.0
2024-03-08 15:30:00,43.29,43.39,43.24,43.25,217030.0,43.29,43.39,43.24,43.25,217030.0
2024-03-08 15:40:00,43.26,43.46,43.25,43.42,236115.0,43.26,43.46,43.25,43.42,236115.0
2024-03-08 15:50:00,43.42,43.45,43.28,43.3,778627.0,43.42,43.45,43.28,43.3,778627.0
2024-03-11 09:30:00,42.83,43.01,42.63,42.82,392757.0,42.83,43.01,42.63,42.82,392757.0
2024-03-11 09:40:00,42.81,43.06,42.71,42.76,176194.0,42.81,43.06,42.71,42.76,176194.0
2024-03-11 09:50:00,42.75,42.87,42.73,42.87,108962.0,42.75,42.87,42.73,42.87,108962.0
2024-03-11 10:00:00,42.87,42.9,42.62,42.66,152460.0,42.87,42.9,42.62,42.66,152460.0
2024-03-11 10:10:00,42.66,42.73,42.58,42.61,156518.0,42.66,42.73,42.58,42.61,156518.0
2024-03-11 10:20:00,42.6,42.74,42.53,42.73,155359.0,42.6,42.74,42.53,42.73,155359.0
2024-03-11 10:30:00,42.74,42.95,42.69,42.74,168860.0,42.74,42.95,42.69,42.74,168860.0
2024-03-11 10:40:00,42.74,42.74,42.56,42.73,110126.0,42.74,42.74,42.56,42.73,110126.0
2024-03-11 10:50:00,42.74,42.89,42.67,42.84,128567.0,42.74,42.89,42.67,42.84,128567.0
2024-03-11 11:00:00,42.83,42.84,42.74,42.8,63206.0,42.83,42.84,42.74,42.8,63206.0
2024-03-11 11:10:00,42.8,42.8,42.65,42.68,92126.0,42.8,42.8,42.65,42.68,92126.0
2024-03-11 11:20:00,42.68,42.73,42.65,42.7,195082.0,42.68,42.73,42.65,42.7,195082.0
2024-03-11 11:30:00,42.7,42.83,42.68,42.8,177778.0,42.7,42.83,42.68,42.8,177778.0
2024-03-11 11:40:00,42.81,42.84,42.78,42.84,45498.0,42.81,42.84,42.78,42.84,45498.0
2024-03-11 11:50:00,42.83,42.91,42.74,42.89,80273.0,42.83,42.91,42.74,42.89,80273.0
2024-03-11 12:00:00,42.89,42.94,42.85,42.88,77034.0,42.89,42.94,42.85,42.88,77034.0
2024-03-11 12:10:00,42.87,43.0,42.86,42.97,64275.0,42.87,43.0,42.86,42.97,64275.0
2024-03-11 12:20:00,42.97,43.01,42.83,42.97,148758.0,42.97,43.01,42.83,42.97,148758.0
2024-03-11 12:30:00,42.98,42.99,42.76,42.77,143462.0,42.98,42.99,42.76,42.77,143462.0
2024-03-11 12:40:00,42.77,42.84,42.76,42.83,71182.0,42.77,42.84,42.76,42.83,71182.0
2024-03-11 12:50:00,42.83,42.85,42.75,42.76,64568.0,42.83,42.85,42.75,42.76,64568.0
2024-03-11 13:00:00,42.76,42.84,42.75,42.79,55970.0,42.76,42.84,42.75,42.79,55970.0
2024-03-11 13:10:00,42.8,42.8,42.74,42.77,93980.0,42.8,42.8,42.74,42.77,93980.0
2024-03-11 13:20:00,42.77,42.82,42.71,42.82,122717.0,42.77,42.82,42.71,42.82,122717.0
2024-03-11 13:30:00,42.82,42.93,42.81,42.83,114651.0,42.82,42.93,42.81,42.83,114651.0
2024-03-11 13:40:00,42.83,42.9,42.82,42.85,68057.0,42.83,42.9,42.82,42.85,68057.0
2024-03-11 13:50:00,42.84,42.88,42.8,42.86,35938.0,42.84,42.88,42.8,42.86,35938.0
2024-03-11 14:00:00,42.86,42.93,42.85,42.93,59485.0,42.86,42.93,42.85,42.93,59485.0
2024-03-11 14:10:00,42.92,42.95,42.87,42.94,61954.0,42.92,42.95,42.87,42.94,61954.0
2024-03-11 14:20:00,42.96,42.96,42.77,42.81,157237.0,42.96,42.96,42.77,42.81,157237.0
2024-03-11 14:30:00,42.8,42.88,42.77,42.87,84701.0,42.8,42.88,42.77,42.87,84701.0
2024-03-11 14:40:00,42.88,42.96,42.86,42.95,82026.0,42.88,42.96,42.86,42.95,82026.0
2024-03-11 14:50:00,42.95,43.05,42.93,43.04,61562.0,42.95,43.05,42.93,43.04,61562.0
2024-03-11 15:00:00,43.04,43.05,43.0,43.01,83303.0,43.04,43.05,43.0,43.01,83303.0
2024-03-11 15:10:00,43.01,43.03,42.91,42.91,90499.0,43.01,43.03,42.91,42.91,90499.0
2024-03-11 15:20:00,42.91,43.04,42.9,43.04,101100.0,42.91,43.04,42.9,43.04,101100.0
2024-03-11 15:30:00,43.03,43.05,42.93,42.98,207037.0,43.03,43.05,42.93,42.98,207037.0
2024-03-11 15:40:00,42.98,43.07,42.97,43.02,219699.0,42.98,43.07,42.97,43.02,219699.0
2024-03-11 15:50:00,43.02,43.05,42.87,42.9,847798.0,43.02,43.05,42.87,42.9,847798.0
2024-03-12 09:30:00,42.67,42.8,41.5,41.54,794093.0,42.67,42.8,41.5,41.54,794093.0
2024-03-12 09:40:00,41.55,41.76,40.83,41.09,1014887.0,41.55,41.76,40.83,41.09,1014887.0
2024-03-12 09:50:00,41.09,41.57,41.01,41.46,576615.0,41.09,41.57,41.01,41.46,576615.0
2024-03-12 10:00:00,41.46,41.77,41.3,41.63,475587.0,41.46,41.77,41.3,41.63,475587.0
2024-03-12 10:10:00,41.63,41.81,41.41,41.72,351648.0,41.63,41.81,41.41,41.72,351648.0
2024-03-12 10:20:00,41.72,41.84,41.6,41.77,210838.0,41.72,41.84,41.6,41.77,210838.0
2024-03-12 10:30:00,41.77,41.92,41.63,41.86,277180.0,41.77,41.92,41.63,41.86,277180.0
2024-03-12 10:40:00,41.85,41.95,41.74,41.87,161955.0,41.85,41.95,41.74,41.87,161955.0
2024-03-12 10:50:00,41.88,42.22,41.8,41.82,364454.0,41.88,42.22,41.8,41.82,364454.0
2024-03-12 11:00:00,41.81,41.85,41.68,41.7,245377.0,41.81,41.85,41.68,41.7,245377.0
2024-03-12 11:10:00,41.7,41.83,41.68,41.73,141381.0,41.7,41.83,41.68,41.73,141381.0
2024-03-12 11:20:00,41.72,41.84,41.69,41.71,109454.0,41.72,41.84,41.69,41.71,109454.0
2024-03-12 11:30:00,41.71,41.8,41.63,41.78,206526.0,41.71,41.8,41.63,41.78,206526.0
2024-03-12 11:40:00,41.77,41.79,41.52,41.64,186436.0,41.77,41.79,41.52,41.64,186436.0
2024-03-12 11:50:00,41.63,41.84,41.55,41.74,124170.0,41.63,41.84,41.55,41.74,124170.0
2024-03-12 12:00:00,41.74,41.79,41.66,41.75,139269.0,41.74,41.79,41.66,41.75,139269.0
2024-03-12 12:10:00,41.75,41.77,41.65,41.65,132055.0,41.75,41.77,41.65,41.65,132055.0
2024-03-12 12:20:00,41.66,41.66,41.46,41.57,332905.0,41.66,41.66,41.46,41.57,332905.0
2024-03-12 12:30:00,41.57,41.74,41.55,41.63,123185.0,41.57,41.74,41.55,41.63,123185.0
2024-03-12 12:40:00,41.62,41.62,41.3,41.36,232409.0,41.62,41.62,41.3,41.36,232409.0
2024-03-12 12:50:00,41.36,41.57,41.36,41.57,141465.0,41.36,41.57,41.36,41.57,141465.0
2024-03-12 13:00:00,41.56,41.56,41.37,41.41,110289.0,41.56,41.56,41.37,41.41,110289.0
2024-03-12 13:10:00,41.39,41.46,41.29,41.45,130042.0,41.39,41.46,41.29,41.45,130042.0
2024-03-12 13:20:00,41.45,41.47,41.37,41.42,156336.0,41.45,41.47,41.37,41.42,156336.0
2024-03-12 13:30:00,41.41,41.59,41.38,41.51,126582.0,41.41,41.59,41.38,41.51,126582.0
2024-03-12 13:40:00,41.52,41.63,41.48,41.62,120950.0,41.52,41.63,41.48,41.62,120950.0
2024-03-12 13:50:00,41.62,41.74,41.59,41.68,113498.0,41.62,41.74,41.59,41.68,113498.0
2024-03-12 14:00:00,41.68,41.83,41.66,41.82,202058.0,41.68,41.83,41.66,41.82,202058.0
2024-03-12 14:10:00,41.81,41.86,41.78,41.8,97751.0,41.81,41.86,41.78,41.8,97751.0
2024-03-12 14:20:00,41.8,41.86,41.72,41.73,123705.0,41.8,41.86,41.72,41.73,123705.0
2024-03-12 14:30:00,41.73,41.84,41.71,41.84,103263.0,41.73,41.84,41.71,41.84,103263.0
2024-03-12 14:40:00,41.84,41.98,41.77,41.97,116711.0,41.84,41.98,41.77,41.97,116711.0
2024-03-12 14:50:00,41.97,42.09,41.9,42.06,126454.0,41.97,42.09,41.9,42.06,126454.0
2024-03-12 15:00:00,42.06,42.17,42.02,42.14,200310.0,42.06,42.17,42.02,42.14,200310.0
2024-03-12 15:10:00,42.14,42.19,41.96,41.97,159819.0,42.14,42.19,41.96,41.97,159819.0
2024-03-12 15:20:00,41.97,42.3,41.95,42.29,179152.0,41.97,42.3,41.95,42.29,179152.0
2024-03-12 15:30:00,42.29,42.29,41.97,42.09,237636.0,42.29,42.29,41.97,42.09,237636.0
2024-03-12 15:40:00,42.09,42.15,42.02,42.07,263996.0,42.09,42.15,42.02,42.07,263996.0
2024-03-12 15:50:00,42.06,42.28,42.04,42.18,730911.0,42.06,42.28,42.04,42.18,730911.0
2024-03-13 09:30:00,41.9,42.28,41.86,42.04,277824.0,41.9,42.28,41.86,42.04,277824.0
2024-03-13 09:40:00,42.05,42.18,41.88,42.02,253231.0,42.05,42.18,41.88,42.02,253231.0
2024-03-13 09:50:00,42.0,42.46,41.99,42.22,324253.0,42.0,42.46,41.99,42.22,324253.0
2024-03-13 10:00:00,42.21,42.25,42.03,42.07,119205.0,42.21,42.25,42.03,42.07,119205.0
2024-03-13 10:10:00,42.07,42.38,42.04,42.29,138121.0,42.07,42.38,42.04,42.29,138121.0
2024-03-13 10:20:00,42.3,42.39,42.26,42.36,101286.0,42.3,42.39,42.26,42.36,101286.0
2024-03-13 10:30:00,42.36,42.48,42.33,42.45,98980.0,42.36,42.48,42.33,42.45,98980.0
2024-03-13 10:40:00,42.44,42.45,42.35,42.41,80888.0,42.44,42.45,42.35,42.41,80888.0
2024-03-13 10:50:00,42.41,42.42,42.22,42.34,144265.0,42.41,42.42,42.22,42.34,144265.0
2024-03-13 11:00:00,42.34,42.48,42.32,42.4,118707.0,42.34,42.48,42.32,42.4,118707.0
2024-03-13 11:10:00,42.4,42.49,42.35,42.49,106831.0,42.4,42.49,42.35,42.49,106831.0
2024-03-13 11:20:00,42.49,42.61,42.47,42.59,91101.0,42.49,42.61,42.47,42.59,91101.0
2024-03-13 11:30:00,42.59,42.66,42.5,42.56,96915.0,42.59,42.66,42.5,42.56,96915.0
2024-03-13 11:40:00,42.57,42.83,42.57,42.83,166516.0,42.57,42.83,42.57,42.83,166516.0
2024-03-13 11:50:00,42.82,42.98,42.79,42.95,154054.0,42.82,42.98,42.79,42.95,154054.0
2024-03-13 12:00:00,42.95,43.06,42.86,42.95,225552.0,42.95,43.06,42.86,42.95,225552.0
2024-03-13 12:10:00,42.96,43.14,42.92,43.14,156811.0,42.96,43.14,42.92,43.14,156811.0
2024-03-13 12:20:00,43.15,43.17,43.02,43.08,155145.0,43.15,43.17,43.02,43.08,155145.0
2024-03-13 12:30:00,43.07,43.07,42.88,43.02,93650.0,43.07,43.07,42.88,43.02,93650.0
2024-03-13 12:40:00,43.03,43.14,42.99,43.09,98754.0,43.03,43.14,42.99,43.09,98754.0
2024-03-13 12:50:00,43.09,43.13,43.05,43.06,72229.0,43.09,43.13,43.05,43.06,72229.0
2024-03-13 13:00:00,43.07,43.33,43.06,43.26,267437.0,43.07,43.33,43.06,43.26,267437.0
2024-03-13 13:10:00,43.26,43.27,43.13,43.15,57609.0,43.26,43.27,43.13,43.15,57609.0
2024-03-13 13:20:00,43.14,43.25,43.1,43.14,83825.0,43.14,43.25,43.1,43.14,83825.0
2024-03-13 13:30:00,43.13,43.28,43.12,43.25,99494.0,43.13,43.28,43.12,43.25,99494.0
2024-03-13 13:40:00,43.24,43.25,43.13,43.13,91381.0,43.24,43.25,43.13,43.13,91381.0
2024-03-13 13:50:00,43.13,43.16,43.09,43.09,36746.0,43.13,43.16,43.09,43.09,36746.0
2024-03-13 14:00:00,43.08,43.1,42.98,42.99,96710.0,43.08,43.1,42.98,42.99,96710.0
2024-03-13 14:10:00,42.99,43.24,42.97,43.15,99763.0,42.99,43.24,42.97,43.15,99763.0
2024-03-13 14:20:00,43.15,43.19,43.08,43.1,54736.0,43.15,43.19,43.08,43.1,54736.0
2024-03-13 14:30:00,43.11,43.16,43.02,43.02,80139.0,43.11,43.16,43.02,43.02,80139.0
2024-03-13 14:40:00,43.0,43.01,42.9,42.92,67347.0,43.0,43.01,42.9,42.92,67347.0
2024-03-13 14:50:00,42.93,43.13,42.93,43.07,129009.0,42.93,43.13,42.93,43.07,129009.0
2024-03-13 15:00:00,43.08,43.19,43.06,43.14,101387.0,43.08,43.19,43.06,43.14,101387.0
2024-03-13 15:10:00,43.14,43.24,43.12,43.22,88368.0,43.14,43.24,43.12,43.22,88368.0
2024-03-13 15:20:00,43.22,43.28,43.04,43.12,137753.0,43.22,43.28,43.04,43.12,137753.0
2024-03-13 15:30:00,43.12,43.14,43.03,43.11,118509.0,43.12,43.14,43.03,43.11,118509.0
2024-03-13 15:40:00,43.11,43.12,42.87,42.89,164415.0,43.11,43.12,42.87,42.89,164415.0
2024-03-13 15:50:00,42.88,43.07,42.78,43.04,815868.0,42.88,43.07,42.78,43.04,815868.0
2024-03-14 09:30:00,42.84,43.0,42.51,42.72,242611.0,42.84,43.0,42.51,42.72,242611.0
2024-03-14 09:40:00,42.7,42.7,42.36,42.37,179403.0,42.7,42.7,42.36,42.37,179403.0
2024-03-14 09:50:00,42.38,42.45,42.2,42.31,170717.0,42.38,42.45,42.2,42.31,170717.0
2024-03-14 10:00:00,42.31,42.36,42.03,42.16,269627.0,42.31,42.36,42.03,42.16,269627.0
2024-03-14 10:10:00,42.16,42.17,42.0,42.02,163633.0,42.16,42.17,42.0,42.02,163633.0
2024-03-14 10:20:00,42.02,42.18,41.99,42.13,104687.0,42.02,42.18,41.99,42.13,104687.0
2024-03-14 10:30:00,42.13,42.23,42.04,42.14,128257.0,42.13,42.23,42.04,42.14,128257.0
2024-03-14 10:40:00,42.12,42.21,42.11,42.16,62264.0,42.12,42.21,42.11,42.16,62264.0
2024-03-14 10:50:00,42.16,42.17,42.04,42.12,77791.0,42.16,42.17,42.04,42.12,77791.0
2024-03-14 11:00:00,42.13,42.23,42.03,42.07,76618.0,42.13,42.23,42.03,42.07,76618.0
2024-03-14 11:10:00,42.07,42.18,42.05,42.12,96794.0,42.07,42.18,42.05,42.12,96794.0
2024-03-14 11:20:00,42.13,42.17,42.05,42.16,40710.0,42.13,42.17,42.05,42.16,40710.0
2024-03-14 11:30:00,42.17,42.23,42.09,42.19,49274.0,42.17,42.23,42.09,42.19,49274.0
2024-03-14 11:40:00,42.19,42.26,42.16,42.23,58293.0,42.19,42.26,42.16,42.23,58293.0
2024-03-14 11:50:00,42.23,42.28,42.18,42.27,67463.0,42.23,42.28,42.18,42.27,67463.0
2024-03-14 12:00:00,42.27,42.4,42.26,42.29,147211.0,42.27,42.4,42.26,42.29,147211.0
2024-03-14 12:10:00,42.28,42.43,42.27,42.38,86654.0,42.28,42.43,42.27,42.38,86654.0
2024-03-14 12:20:00,42.37,42.49,42.34,42.43,73120.0,42.37,42.49,42.34,42.43,73120.0
2024-03-14 12:30:00,42.43,42.48,42.32,42.38,92638.0,42.43,42.48,42.32,42.38,92638.0
2024-03-14 12:40:00,42.37,42.51,42.36,42.41,148327.0,42.37,42.51,42.36,42.41,148327.0
2024-03-14 12:50:00,42.41,42.56,42.39,42.55,80648.0,42.41,42.56,42.39,42.55,80648.0
2024-03-14 13:00:00,42.54,42.57,42.5,42.52,63611.0,42.54,42.57,42.5,42.52,63611.0
2024-03-14 13:10:00,42.52,42.56,42.45,42.48,55684.0,42.52,42.56,42.45,42.48,55684.0
2024-03-14 13:20:00,42.47,42.48,42.39,42.39,44300.0,42.47,42.48,42.39,42.39,44300.0
2024-03-14 13:30:00,42.39,42.55,42.3,42.53,87188.0,42.39,42.55,42.3,42.53,87188.0
2024-03-14 13:40:00,42.52,42.58,42.48,42.53,91132.0,42.52,42.58,42.48,42.53,91132.0
2024-03-14 13:50:00,42.54,42.59,42.5,42.54,100780.0,42.54,42.59,42.5,42.54,100780.0
2024-03-14 14:00:00,42.53,42.58,42.5,42.55,54169.0,42.53,42.58,42.5,42.55,54169.0
2024-03-14 14:10:00,42.55,42.56,42.46,42.51,48274.0,42.55,42.56,42.46,42.51,48274.0
2024-03-14 14:20:00,42.52,42.54,42.42,42.45,135893.0,42.52,42.54,42.42,42.45,135893.0
2024-03-14 14:30:00,42.44,42.47,42.36,42.46,55346.0,42.44,42.47,42.36,42.46,55346.0
2024-03-14 14:40:00,42.46,42.67,42.45,42.66,134439.0,42.46,42.67,42.45,42.66,134439.0
2024-03-14 14:50:00,42.65,42.66,42.56,42.59,94713.0,42.65,42.66,42.56,42.59,94713.0
2024-03-14 15:00:00,42.59,42.61,42.42,42.42,105417.0,42.59,42.61,42.42,42.42,105417.0
2024-03-14 15:10:00,42.42,42.6,42.41,42.55,71376.0,42.42,42.6,42.41,42.55,71376.0
2024-03-14 15:20:00,42.55,42.56,42.43,42.52,107114.0,42.55,42.56,42.43,42.52,107114.0
2024-03-14 15:30:00,42.53,42.59,42.47,42.55,124674.0,42.53,42.59,42.47,42.55,124674.0
2024-03-14 15:40:00,42.55,42.74,42.52,42.74,217890.0,42.55,42.74,42.52,42.74,217890.0
2024-03-14 15:50:00,42.73,42.89,42.66,42.86,615864.0,42.73,42.89,42.66,42.86,615864.0
2024-03-15 09:30:00,42.71,43.38,42.71,43.3,585656.0,42.71,43.38,42.71,43.3,585656.0
2024-03-15 09:40:00,43.31,43.67,43.31,43.52,353203.0,43.31,43.67,43.31,43.52,353203.0
2024-03-15 09:50:00,43.52,43.64,43.29,43.58,291279.0,43.52,43.64,43.29,43.58,291279.0
2024-03-15 10:00:00,43.58,43.6,43.23,43.26,202255.0,43.58,43.6,43.23,43.26,202255.0
2024-03-15 10:10:00,43.28,43.38,43.2,43.22,153976.0,43.28,43.38,43.2,43.22,153976.0
2024-03-15 10:20:00,43.22,43.27,43.11,43.14,119629.0,43.22,43.27,43.11,43.14,119629.0
2024-03-15 10:30:00,43.15,43.18,43.08,43.13,109114.0,43.15,43.18,43.08,43.13,109114.0
2024-03-15 10:40:00,43.13,43.19,43.05,43.19,126278.0,43.13,43.19,43.05,43.19,126278.0
2024-03-15 10:50:00,43.2,43.29,43.1,43.13,89830.0,43.2,43.29,43.1,43.13,89830.0
2024-03-15 11:00:00,43.13,43.2,43.1,43.15,69143.0,43.13,43.2,43.1,43.15,69143.0
2024-03-15 11:10:00,43.15,43.26,43.14,43.24,67064.0,43.15,43.26,43.14,43.24,67064.0
2024-03-15 11:20:00,43.25,43.27,43.18,43.21,82020.0,43.25,43.27,43.18,43.21,82020.0
2024-03-15 11:30:00,43.2,43.22,43.05,43.18,88318.0,43.2,43.22,43.05,43.18,88318.0
2024-03-15 11:40:00,43.19,43.19,43.12,43.16,84001.0,43.19,43.19,43.12,43.16,84001.0
2024-03-15 11:50:00,43.16,43.19,43.06,43.14,78196.0,43.16,43.19,43.06,43.14,78196.0
2024-03-15 12:00:00,43.14,43.16,43.07,43.13,59106.0,43.14,43.16,43.07,43.13,59106.0
2024-03-15 12:10:00,43.13,43.2,43.1,43.11,49654.0,43.13,43.2,43.1,43.11,49654.0
2024-03-15 12:20:00,43.1,43.2,43.1,43.2,73304.0,43.1,43.2,43.1,43.2,73304.0
2024-03-15 12:30:00,43.2,43.28,43.12,43.13,84223.0,43.2,43.28,43.12,43.13,84223.0
2024-03-15 12:40:00,43.13,43.14,43.03,43.11,84921.0,43.13,43.14,43.03,43.11,84921.0
2024-03-15 12:50:00,43.11,43.12,42.92,42.92,97419.0,43.11,43.12,42.92,42.92,97419.0
2024-03-15 13:00:00,42.92,43.1,42.91,43.09,100857.0,42.92,43.1,42.91,43.09,100857.0
2024-03-15 13:10:00,43.09,43.19,43.08,43.16,87078.0,43.09,43.19,43.08,43.16,87078.0
2024-03-15 13:20:00,43.15,43.23,43.05,43.08,112927.0,43.15,43.23,43.05,43.08,112927.0
2024-03-15 13:30:00,43.07,43.13,43.07,43.1,45149.0,43.07,43.13,43.07,43.1,45149.0
2024-03-15 13:40:00,43.11,43.16,43.1,43.12,61891.0,43.11,43.16,43.1,43.12,61891.0
2024-03-15 13:50:00,43.12,43.22,43.12,43.16,53961.0,43.12,43.22,43.12,43.16,53961.0
2024-03-15 14:00:00,43.16,43.23,43.14,43.14,35467.0,43.16,43.23,43.14,43.14,35467.0
2024-03-15 14:10:00,43.15,43.23,43.15,43.21,40331.0,43.15,43.23,43.15,43.21,40331.0
2024-03-15 14:20:00,43.22,43.3,43.21,43.3,116464.0,43.22,43.3,43.21,43.3,116464.0
2024-03-15 14:30:00,43.3,43.36,43.28,43.35,66327.0,43.3,43.36,43.28,43.35,66327.0
2024-03-15 14:40:00,43.35,43.41,43.34,43.36,83853.0,43.35,43.41,43.34,43.36,83853.0
2024-03-15 14:50:00,43.37,43.49,43.36,43.48,161841.0,43.37,43.49,43.36,43.48,161841.0
2024-03-15 15:00:00,43.48,43.59,43.48,43.55,175394.0,43.48,43.59,43.48,43.55,175394.0
2024-03-15 15:10:00,43.55,43.59,43.34,43.36,157330.0,43.55,43.59,43.34,43.36,157330.0
2024-03-15 15:20:00,43.36,43.45,43.28,43.45,111640.0,43.36,43.45,43.28,43.45,111640.0
2024-03-15 15:30:00,43.45,43.5,43.4,43.41,183247.0,43.45,43.5,43.4,43.41,183247.0
2024-03-15 15:40:00,43.41,43.63,43.41,43.6,311673.0,43.41,43.63,43.41,43.6,311673.0
2024-03-15 15:50:00,43.61,43.69,43.53,43.63,855469.0,43.61,43.69,43.53,43.63,855469.0
2024-03-18 09:30:00,43.62,43.67,43.02,43.03,233112.0,43.62,43.67,43.02,43.03,233112.0
2024-03-18 09:40:00,43.03,43.05,42.5,42.76,267570.0,43.03,43.05,42.5,42.76,267570.0
2024-03-18 09:50:00,42.76,42.95,42.74,42.9,173965.0,42.76,42.95,42.74,42.9,173965.0
2024-03-18 10:00:00,42.91,43.18,42.87,43.17,204862.0,42.91,43.18,42.87,43.17,204862.0
2024-03-18 10:10:00,43.19,43.41,43.16,43.37,108543.0,43.19,43.41,43.16,43.37,108543.0
2024-03-18 10:20:00,43.38,43.42,43.29,43.32,94003.0,43.38,43.42,43.29,43.32,94003.0
2024-03-18 10:30:00,43.31,43.5,43.3,43.5,102669.0,43.31,43.5,43.3,43.5,102669.0
2024-03-18 10:40:00,43.5,43.59,43.45,43.58,109476.0,43.5,43.59,43.45,43.58,109476.0
2024-03-18 10:50:00,43.59,43.69,43.58,43.64,93255.0,43.59,43.69,43.58,43.64,93255.0
2024-03-18 11:00:00,43.64,43.71,43.61,43.62,92623.0,43.64,43.71,43.61,43.62,92623.0
2024-03-18 11:10:00,43.61,43.7,43.58,43.59,67207.0,43.61,43.7,43.58,43.59,67207.0
2024-03-18 11:20:00,43.59,43.66,43.56,43.59,71517.0,43.59,43.66,43.56,43.59,71517.0
2024-03-18 11:30:00,43.59,43.62,43.43,43.55,105922.0,43.59,43.62,43.43,43.55,105922.0
2024-03-18 11:40:00,43.55,43.57,43.44,43.45,48640.0,43.55,43.57,43.44,43.45,48640.0
2024-03-18 11:50:00,43.45,43.53,43.44,43.5,51872.0,43.45,43.53,43.44,43.5,51872.0
2024-03-18 12:00:00,43.5,43.5,43.44,43.47,53048.0,43.5,43.5,43.44,43.47,53048.0
2024-03-18 12:10:00,43.46,43.54,43.43,43.53,50930.0,43.46,43.54,43.43,43.53,50930.0
2024-03-18 12:20:00,43.52,43.54,43.44,43.45,60792.0,43.52,43.54,43.44,43.45,60792.0
2024-03-18 12:30:00,43.46,43.6,43.45,43.58,52320.0,43.46,43.6,43.45,43.58,52320.0
2024-03-18 12:40:00,43.58,43.64,43.56,43.62,40900.0,43.58,43.64,43.56,43.62,40900.0
2024-03-18 12:50:00,43.62,43.63,43.53,43.58,39861.0,43.62,43.63,43.53,43.58,39861.0
2024-03-18 13:00:00,43.58,43.59,43.46,43.51,52495.0,43.58,43.59,43.46,43.51,52495.0
2024-03-18 13:10:00,43.51,43.61,43.5,43.55,78555.0,43.51,43.61,43.5,43.55,78555.0
2024-03-18 13:20:00,43.55,43.61,43.55,43.58,49908.0,43.55,43.61,43.55,43.58,49908.0
2024-03-18 13:30:00,43.58,43.58,43.51,43.52,49997.0,43.58,43.58,43.51,43.52,49997.0
2024-03-18 13:40:00,43.53,43.58,43.51,43.57,57852.0,43.53,43.58,43.51,43.57,57852.0
2024-03-18 13:50:00,43.57,43.59,43.51,43.57,53605.0,43.57,43.59,43.51,43.57,53605.0
2024-03-18 14:00:00,43.57,43.57,43.44,43.47,53106.0,43.57,43.57,43.44,43.47,53106.0
2024-03-18 14:10:00,43.47,43.5,43.39,43.46,106721.0,43.47,43.5,43.39,43.46,106721.0
2024-03-18 14:20:00,43.47,43.49,43.41,43.44,68830.0,43.47,43.49,43.41,43.44,68830.0
2024-03-18 14:30:00,43.44,43.44,43.37,43.39,42261.0,43.44,43.44,43.37,43.39,42261.0
2024-03-18 14:40:00,43.39,43.48,43.39,43.47,51900.0,43.39,43.48,43.39,43.47,51900.0
2024-03-18 14:50:00,43.46,43.54,43.45,43.5,64311.0,43.46,43.54,43.45,43.5,64311.0
2024-03-18 15:00:00,43.5,43.51,43.43,43.51,65195.0,43.5,43.51,43.43,43.51,65195.0
2024-03-18 15:10:00,43.51,43.56,43.48,43.49,74218.0,43.51,43.56,43.48,43.49,74218.0
2024-03-18 15:20:00,43.49,43.52,43.4,43.41,73820.0,43.49,43.52,43.4,43.41,73820.0
2024-03-18 15:30:00,43.41,43.49,43.39,43.47,113748.0,43.41,43.49,43.39,43.47,113748.0
2024-03-18 15:40:00,43.46,43.54,43.45,43.53,175633.0,43.46,43.54,43.45,43.53,175633.0
2024-03-18 15:50:00,43.53,43.58,43.42,43.57,749114.0,43.53,43.58,43.42,43.57,749114.0
2024-03-19 09:30:00,43.54,44.06,43.5,43.97,273865.0,43.54,44.06,43.5,43.97,273865.0
2024-03-19 09:40:00,43.97,44.03,43.71,43.72,177947.0,43.97,44.03,43.71,43.72,177947.0
2024-03-19 09:50:00,43.7,43.75,43.59,43.62,118921.0,43.7,43.75,43.59,43.62,118921.0
2024-03-19 10:00:00,43.62,43.62,43.5,43.53,87462.0,43.62,43.62,43.5,43.53,87462.0
2024-03-19 10:10:00,43.53,43.56,43.36,43.48,140318.0,43.53,43.56,43.36,43.48,140318.0
2024-03-19 10:20:00,43.48,43.61,43.44,43.47,83951.0,43.48,43.61,43.44,43.47,83951.0
2024-03-19 10:30:00,43.46,43.53,43.4,43.5,99637.0,43.46,43.53,43.4,43.5,99637.0
2024-03-19 10:40:00,43.51,43.51,43.32,43.34,182657.0,43.51,43.51,43.32,43.34,182657.0
2024-03-19 10:50:00,43.34,43.56,43.32,43.55,69450.0,43.34,43.56,43.32,43.55,69450.0
2024-03-19 11:00:00,43.55,43.55,43.45,43.46,66248.0,43.55,43.55,43.45,43.46,66248.0
2024-03-19 11:10:00,43.46,43.59,43.44,43.55,55953.0,43.46,43.59,43.44,43.55,55953.0
2024-03-19 11:20:00,43.55,43.64,43.52,43.55,81132.0,43.55,43.64,43.52,43.55,81132.0
2024-03-19 11:30:00,43.55,43.59,43.53,43.58,60589.0,43.55,43.59,43.53,43.58,60589.0
2024-03-19 11:40:00,43.58,43.58,43.51,43.57,66638.0,43.58,43.58,43.51,43.57,66638.0
2024-03-19 11:50:00,43.56,43.62,43.54,43.58,37583.0,43.56,43.62,43.54,43.58,37583.0
2024-03-19 12:00:00,43.58,43.63,43.56,43.59,34990.0,43.58,43.63,43.56,43.59,34990.0
2024-03-19 12:10:00,43.59,43.65,43.55,43.6,38902.0,43.59,43.65,43.55,43.6,38902.0
2024-03-19 12:20:00,43.61,43.65,43.58,43.59,31088.0,43.61,43.65,43.58,43.59,31088.0
2024-03-19 12:30:00,43.59,43.76,43.58,43.72,209230.0,43.59,43.76,43.58,43.72,209230.0
2024-03-19 12:40:00,43.72,43.77,43.68,43.73,34134.0,43.72,43.77,43.68,43.73,34134.0
2024-03-19 12:50:00,43.74,43.83,43.74,43.82,75636.0,43.74,43.83,43.74,43.82,75636.0
2024-03-19 13:00:00,43.82,43.89,43.73,43.75,75205.0,43.82,43.89,43.73,43.75,75205.0
2024-03-19 13:10:00,43.76,43.82,43.71,43.72,51485.0,43.76,43.82,43.71,43.72,51485.0
2024-03-19 13:20:00,43.72,43.77,43.68,43.73,57155.0,43.72,43.77,43.68,43.73,57155.0
2024-03-19 13:30:00,43.72,43.79,43.71,43.75,43110.0,43.72,43.79,43.71,43.75,43110.0
2024-03-19 13:40:00,43.74,43.76,43.67,43.69,43021.0,43.74,43.76,43.67,43.69,43021.0
2024-03-19 13:50:00,43.68,43.74,43.67,43.67,35898.0,43.68,43.74,43.67,43.67,35898.0
2024-03-19 14:00:00,43.68,43.68,43.55,43.57,83006.0,43.68,43.68,43.55,43.57,83006.0
2024-03-19 14:10:00,43.56,43.59,43.52,43.55,76529.0,43.56,43.59,43.52,43.55,76529.0
2024-03-19 14:20:00,43.55,43.66,43.54,43.66,53475.0,43.55,43.66,43.54,43.66,53475.0
2024-03-19 14:30:00,43.66,43.67,43.62,43.66,38729.0,43.66,43.67,43.62,43.66,38729.0
2024-03-19 14:40:00,43.66,43.74,43.66,43.73,28329.0,43.66,43.74,43.66,43.73,28329.0
2024-03-19 14:50:00,43.73,43.76,43.66,43.69,53212.0,43.73,43.76,43.66,43.69,53212.0
2024-03-19 15:00:00,43.69,43.72,43.67,43.68,46651.0,43.69,43.72,43.67,43.68,46651.0
2024-03-19 15:10:00,43.67,43.73,43.62,43.72,74127.0,43.67,43.73,43.62,43.72,74127.0
2024-03-19 15:20:00,43.72,43.84,43.68,43.83,80289.0,43.72,43.84,43.68,43.83,80289.0
2024-03-19 15:30:00,43.82,43.87,43.78,43.86,168036.0,43.82,43.87,43.78,43.86,168036.0
2024-03-19 15:40:00,43.86,43.92,43.84,43.9,153196.0,43.86,43.92,43.84,43.9,153196.0
2024-03-19 15:50:00,43.89,43.95,43.79,43.91,614353.0,43.89,43.95,43.79,43.91,614353.0
2024-03-20 09:30:00,43.64,43.72,43.41,43.47,240530.0,43.64,43.72,43.41,43.47,240530.0
2024-03-20 09:40:00,43.48,43.79,43.47,43.75,124011.0,43.48,43.79,43.47,43.75,124011.0
2024-03-20 09:50:00,43.75,43.85,43.7,43.81,36760.0,43.75,43.85,43.7,43.81,36760.0
2024-03-20 10:00:00,43.81,43.97,43.66,43.93,84553.0,43.81,43.97,43.66,43.93,84553.0
2024-03-20 10:10:00,43.93,43.94,43.83,43.94,60995.0,43.93,43.94,43.83,43.94,60995.0
2024-03-20 10:20:00,43.94,44.13,43.92,44.13,103768.0,43.94,44.13,43.92,44.13,103768.0
2024-03-20 10:30:00,44.12,44.2,44.08,44.1,121809.0,44.12,44.2,44.08,44.1,121809.0
2024-03-20 10:40:00,44.12,44.33,44.11,44.29,130439.0,44.12,44.33,44.11,44.29,130439.0
2024-03-20 10:50:00,44.29,44.59,44.27,44.55,197374.0,44.29,44.59,44.27,44.55,197374.0
2024-03-20 11:00:00,44.55,44.66,44.54,44.66,165788.0,44.55,44.66,44.54,44.66,165788.0
2024-03-20 11:10:00,44.66,44.9,44.64,44.87,164330.0,44.66,44.9,44.64,44.87,164330.0
2024-03-20 11:20:00,44.87,45.05,44.85,45.04,292564.0,44.87,45.05,44.85,45.04,292564.0
2024-03-20 11:30:00,45.04,45.04,44.71,44.84,186920.0,45.04,45.04,44.71,44.84,186920.0
2024-03-20 11:40:00,44.83,44.95,44.82,44.91,91153.0,44.83,44.95,44.82,44.91,91153.0
2024-03-20 11:50:00,44.91,45.18,44.9,45.18,174464.0,44.91,45.18,44.9,45.18,174464.0
2024-03-20 12:00:00,45.18,45.24,45.09,45.21,210831.0,45.18,45.24,45.09,45.21,210831.0
2024-03-20 12:10:00,45.21,45.24,45.04,45.09,118052.0,45.21,45.24,45.04,45.09,118052.0
2024-03-20 12:20:00,45.09,45.1,44.96,45.03,83945.0,45.09,45.1,44.96,45.03,83945.0
2024-03-20 12:30:00,45.03,45.07,44.96,45.02,125682.0,45.03,45.07,44.96,45.02,125682.0
2024-03-20 12:40:00,45.03,45.03,44.85,44.86,71207.0,45.03,45.03,44.85,44.86,71207.0
2024-03-20 12:50:00,44.84,44.84,44.64,44.75,198346.0,44.84,44.84,44.64,44.75,198346.0
2024-03-20 13:00:00,44.73,44.85,44.68,44.81,116011.0,44.73,44.85,44.68,44.81,116011.0
2024-03-20 13:10:00,44.79,44.81,44.72,44.73,40459.0,44.79,44.81,44.72,44.73,40459.0
2024-03-20 13:20:00,44.73,44.77,44.72,44.73,39435.0,44.73,44.77,44.72,44.73,39435.0
2024-03-20 13:30:00,44.72,44.87,44.71,44.87,57269.0,44.72,44.87,44.71,44.87,57269.0
2024-03-20 13:40:00,44.88,44.9,44.82,44.86,53896.0,44.88,44.9,44.82,44.86,53896.0
2024-03-20 13:50:00,44.86,44.95,44.82,44.92,94897.0,44.86,44.95,44.82,44.92,94897.0
2024-03-20 14:00:00,44.91,45.2,44.91,45.05,237609.0,44.91,45.2,44.91,45.05,237609.0
2024-03-20 14:10:00,45.06,45.11,44.85,44.91,138469.0,45.06,45.11,44.85,44.91,138469.0
2024-03-20 14:20:00,44.91,45.2,44.9,45.18,138738.0,44.91,45.2,44.9,45.18,138738.0
2024-03-20 14:30:00,45.19,45.32,44.96,45.28,303529.0,45.19,45.32,44.96,45.28,303529.0
2024-03-20 14:40:00,45.29,45.57,45.27,45.55,223340.0,45.29,45.57,45.27,45.55,223340.0
2024-03-20 14:50:00,45.55,45.7,45.45,45.63,460576.0,45.55,45.7,45.45,45.63,460576.0
2024-03-20 15:00:00,45.63,45.79,45.63,45.73,190714.0,45.63,45.79,45.63,45.73,190714.0
2024-03-20 15:10:00,45.72,45.81,45.62,45.73,201750.0,45.72,45.81,45.62,45.73,201750.0
2024-03-20 15:20:00,45.75,45.85,45.67,45.8,206513.0,45.75,45.85,45.67,45.8,206513.0
2024-03-20 15:30:00,45.8,45.96,45.6,45.67,317733.0,45.8,45.96,45.6,45.67,317733.0
2024-03-20 15:40:00,45.66,45.83,45.65,45.7,194436.0,45.66,45.83,45.65,45.7,194436.0
2024-03-20 15:50:00,45.7,45.99,45.64,45.98,740078.0,45.7,45.99,45.64,45.98,740078.0
2024-03-21 09:30:00,46.13,46.48,46.0,46.41,298367.0,46.13,46.48,46.0,46.41,298367.0
2024-03-21 09:40:00,46.42,46.58,46.32,46.33,204536.0,46.42,46.58,46.32,46.33,204536.0
2024-03-21 09:50:00,46.33,46.48,46.13,46.22,283305.0,46.33,46.48,46.13,46.22,283305.0
2024-03-21 10:00:00,46.26,46.32,46.03,46.15,130988.0,46.26,46.32,46.03,46.15,130988.0
2024-03-21 10:10:00,46.16,46.28,45.93,46.23,204946.0,46.16,46.28,45.93,46.23,204946.0
2024-03-21 10:20:00,46.22,46.22,46.02,46.12,111566.0,46.22,46.22,46.02,46.12,111566.0
2024-03-21 10:30:00,46.11,46.25,46.0,46.23,119020.0,46.11,46.25,46.0,46.23,119020.0
2024-03-21 10:40:00,46.23,46.28,46.05,46.07,86938.0,46.23,46.28,46.05,46.07,86938.0
2024-03-21 10:50:00,46.07,46.18,46.05,46.12,60141.0,46.07,46.18,46.05,46.12,60141.0
2024-03-21 11:00:00,46.13,46.27,46.08,46.17,70373.0,46.13,46.27,46.08,46.17,70373.0
2024-03-21 11:10:00,46.18,46.25,46.13,46.13,46473.0,46.18,46.25,46.13,46.13,46473.0
2024-03-21 11:20:00,46.12,46.16,46.07,46.13,97387.0,46.12,46.16,46.07,46.13,97387.0
2024-03-21 11:30:00,46.14,46.33,46.13,46.32,82886.0,46.14,46.33,46.13,46.32,82886.0
2024-03-21 11:40:00,46.33,46.4,46.31,46.36,99092.0,46.33,46.4,46.31,46.36,99092.0
2024-03-21 11:50:00,46.35,46.35,46.29,46.29,44433.0,46.35,46.35,46.29,46.29,44433.0
2024-03-21 12:00:00,46.3,46.31,46.16,46.16,69987.0,46.3,46.31,46.16,46.16,69987.0
2024-03-21 12:10:00,46.18,46.23,46.1,46.16,94713.0,46.18,46.23,46.1,46.16,94713.0
2024-03-21 12:20:00,46.16,46.24,46.13,46.2,60627.0,46.16,46.24,46.13,46.2,60627.0
2024-03-21 12:30:00,46.2,46.27,46.19,46.27,63834.0,46.2,46.27,46.19,46.27,63834.0
2024-03-21 12:40:00,46.27,46.33,46.24,46.3,99138.0,46.27,46.33,46.24,46.3,99138.0
2024-03-21 12:50:00,46.31,46.32,46.26,46.26,43110.0,46.31,46.32,46.26,46.26,43110.0
2024-03-21 13:00:00,46.26,46.27,46.19,46.22,35570.0,46.26,46.27,46.19,46.22,35570.0
2024-03-21 13:10:00,46.22,46.22,46.1,46.1,88255.0,46.22,46.22,46.1,46.1,88255.0
2024-03-21 13:20:00,46.11,46.11,45.96,45.98,97315.0,46.11,46.11,45.96,45.98,97315.0
2024-03-21 13:30:00,45.97,46.09,45.94,46.08,64126.0,45.97,46.09,45.94,46.08,64126.0
2024-03-21 13:40:00,46.07,46.1,46.03,46.09,49638.0,46.07,46.1,46.03,46.09,49638.0
2024-03-21 13:50:00,46.09,46.14,46.0,46.01,43988.0,46.09,46.14,46.0,46.01,43988.0
2024-03-21 14:00:00,46.0,46.12,45.99,46.08,99402.0,46.0,46.12,45.99,46.08,99402.0
2024-03-21 14:10:00,46.07,46.13,46.06,46.12,34723.0,46.07,46.13,46.06,46.12,34723.0
2024-03-21 14:20:00,46.13,46.22,46.13,46.21,28898.0,46.13,46.22,46.13,46.21,28898.0
2024-03-21 14:30:00,46.21,46.23,46.11,46.11,55733.0,46.21,46.23,46.11,46.11,55733.0
2024-03-21 14:40:00,46.11,46.19,46.1,46.15,30397.0,46.11,46.19,46.1,46.15,30397.0
2024-03-21 14:50:00,46.15,46.3,46.14,46.29,54555.0,46.15,46.3,46.14,46.29,54555.0
2024-03-21 15:00:00,46.3,46.4,46.3,46.39,107518.0,46.3,46.4,46.3,46.39,107518.0
2024-03-21 15:10:00,46.39,46.49,46.35,46.49,110740.0,46.39,46.49,46.35,46.49,110740.0
2024-03-21 15:20:00,46.49,46.56,46.46,46.54,193716.0,46.49,46.56,46.46,46.54,193716.0
2024-03-21 15:30:00,46.54,46.57,46.48,46.48,141455.0,46.54,46.57,46.48,46.48,141455.0
2024-03-21 15:40:00,46.48,46.52,46.41,46.51,140659.0,46.48,46.52,46.41,46.51,140659.0
2024-03-21 15:50:00,46.51,46.69,46.49,46.63,506669.0,46.51,46.69,46.49,46.63,506669.0
2024-03-22 09:30:00,46.51,46.68,46.28,46.34,190914.0,46.51,46.68,46.28,46.34,190914.0
2024-03-22 09:40:00,46.34,46.39,46.21,46.29,90547.0,46.34,46.39,46.21,46.29,90547.0
2024-03-22 09:50:00,46.3,46.34,46.14,46.25,131306.0,46.3,46.34,46.14,46.25,131306.0
2024-03-22 10:00:00,46.26,46.36,46.23,46.29,80247.0,46.26,46.36,46.23,46.29,80247.0
2024-03-22 10:10:00,46.29,46.3,46.17,46.17,164903.0,46.29,46.3,46.17,46.17,164903.0
2024-03-22 10:20:00,46.17,46.23,46.13,46.17,137771.0,46.17,46.23,46.13,46.17,137771.0
2024-03-22 10:30:00,46.16,46.3,46.14,46.26,61421.0,46.16,46.3,46.14,46.26,61421.0
2024-03-22 10:40:00,46.26,46.35,46.17,46.31,132632.0,46.26,46.35,46.17,46.31,132632.0
2024-03-22 10:50:00,46.31,46.46,46.3,46.38,75111.0,46.31,46.46,46.3,46.38,75111.0
2024-03-22 11:00:00,46.39,46.47,46.37,46.41,34973.0,46.39,46.47,46.37,46.41,34973.0
2024-03-22 11:10:00,46.41,46.44,46.38,46.41,39959.0,46.41,46.44,46.38,46.41,39959.0
2024-03-22 11:20:00,46.41,46.46,46.39,46.46,42775.0,46.41,46.46,46.39,46.46,42775.0
2024-03-22 11:30:00,46.47,46.5,46.39,46.4,63255.0,46.47,46.5,46.39,46.4,63255.0
2024-03-22 11:40:00,46.4,46.45,46.36,46.41,35499.0,46.4,46.45,46.36,46.41,35499.0
2024-03-22 11:50:00,46.41,46.47,46.41,46.44,45881.0,46.41,46.47,46.41,46.44,45881.0
2024-03-22 12:00:00,46.45,46.57,46.45,46.54,57840.0,46.45,46.57,46.45,46.54,57840.0
2024-03-22 12:10:00,46.53,46.57,46.5,46.55,67929.0,46.53,46.57,46.5,46.55,67929.0
2024-03-22 12:20:00,46.55,46.61,46.51,46.59,70376.0,46.55,46.61,46.51,46.59,70376.0
2024-03-22 12:30:00,46.6,46.6,46.48,46.51,51405.0,46.6,46.6,46.48,46.51,51405.0
2024-03-22 12:40:00,46.51,46.53,46.45,46.47,37142.0,46.51,46.53,46.45,46.47,37142.0
2024-03-22 12:50:00,46.47,46.47,46.38,46.39,59097.0,46.47,46.47,46.38,46.39,59097.0
2024-03-22 13:00:00,46.4,46.46,46.39,46.44,47824.0,46.4,46.46,46.39,46.44,47824.0
2024-03-22 13:10:00,46.43,46.46,46.37,46.45,54536.0,46.43,46.46,46.37,46.45,54536.0
2024-03-22 13:20:00,46.45,46.56,46.44,46.56,43594.0,46.45,46.56,46.44,46.56,43594.0
2024-03-22 13:30:00,46.55,46.63,46.54,46.62,70046.0,46.55,46.63,46.54,46.62,70046.0
2024-03-22 13:40:00,46.62,46.62,46.57,46.59,28224.0,46.62,46.62,46.57,46.59,28224.0
2024-03-22 13:50:00,46.59,46.61,46.57,46.6,54449.0,46.59,46.61,46.57,46.6,54449.0
2024-03-22 14:00:00,46.59,46.65,46.57,46.57,97916.0,46.59,46.65,46.57,46.57,97916.0
2024-03-22 14:10:00,46.57,46.61,46.55,46.59,37578.0,46.57,46.61,46.55,46.59,37578.0
2024-03-22 14:20:00,46.59,46.71,46.58,46.7,95660.0,46.59,46.71,46.58,46.7,95660.0
2024-03-22 14:30:00,46.71,46.76,46.61,46.61,76820.0,46.71,46.76,46.61,46.61,76820.0
2024-03-22 14:40:00,46.61,46.68,46.58,46.65,121118.0,46.61,46.68,46.58,46.65,121118.0
2024-03-22 14:50:00,46.66,46.69,46.65,46.65,34656.0,46.66,46.69,46.65,46.65,34656.0
2024-03-22 15:00:00,46.66,46.66,46.53,46.56,74832.0,46.66,46.66,46.53,46.56,74832.0
2024-03-22 15:10:00,46.56,46.59,46.44,46.57,72049.0,46.56,46.59,46.44,46.57,72049.0
2024-03-22 15:20:00,46.57,46.63,46.55,46.62,60542.0,46.57,46.63,46.55,46.62,60542.0
2024-03-22 15:30:00,46.62,46.66,46.61,46.65,77472.0,46.62,46.66,46.61,46.65,77472.0
2024-03-22 15:40:00,46.66,46.79,46.65,46.76,136398.0,46.66,46.79,46.65,46.76,136398.0
2024-03-22 15:50:00,46.75,46.77,46.46,46.47,606804.0,46.75,46.77,46.46,46.47,606804.0
2024-03-25 09:30:00,45.05,45.11,44.27,44.72,1185019.0,45.05,45.11,44.27,44.72,1185019.0
2024-03-25 09:40:00,44.71,44.76,44.01,44.1,733417.0,44.71,44.76,44.01,44.1,733417.0
2024-03-25 09:50:00,44.11,44.18,43.81,43.92,782910.0,44.11,44.18,43.81,43.92,782910.0
2024-03-25 10:00:00,43.91,43.92,43.56,43.75,711367.0,43.91,43.92,43.56,43.75,711367.0
2024-03-25 10:10:00,43.74,43.91,43.59,43.86,433261.0,43.74,43.91,43.59,43.86,433261.0
2024-03-25 10:20:00,43.87,44.0,43.76,43.88,319217.0,43.87,44.0,43.76,43.88,319217.0
2024-03-25 10:30:00,43.88,43.89,43.63,43.78,361183.0,43.88,43.89,43.63,43.78,361183.0
2024-03-25 10:40:00,43.79,43.93,43.63,43.73,342286.0,43.79,43.93,43.63,43.73,342286.0
2024-03-25 10:50:00,43.73,44.21,43.54,44.17,580317.0,43.73,44.21,43.54,44.17,580317.0
2024-03-25 11:00:00,44.18,44.45,44.14,44.39,375123.0,44.18,44.45,44.14,44.39,375123.0
2024-03-25 11:10:00,44.39,44.55,44.3,44.48,306086.0,44.39,44.55,44.3,44.48,306086.0
2024-03-25 11:20:00,44.49,44.52,44.31,44.41,309640.0,44.49,44.52,44.31,44.41,309640.0
2024-03-25 11:30:00,44.42,44.44,44.32,44.38,216723.0,44.42,44.44,44.32,44.38,216723.0
2024-03-25 11:40:00,44.39,44.58,44.37,44.41,250130.0,44.39,44.58,44.37,44.41,250130.0
2024-03-25 11:50:00,44.41,44.56,44.36,44.55,227921.0,44.41,44.56,44.36,44.55,227921.0
2024-03-25 12:00:00,44.55,44.58,44.43,44.44,137092.0,44.55,44.58,44.43,44.44,137092.0
2024-03-25 12:10:00,44.44,44.6,44.4,44.56,120219.0,44.44,44.6,44.4,44.56,120219.0
2024-03-25 12:20:00,44.56,44.56,44.43,44.5,125459.0,44.56,44.56,44.43,44.5,125459.0
2024-03-25 12:30:00,44.5,44.56,44.4,44.53,92622.0,44.5,44.56,44.4,44.53,92622.0
2024-03-25 12:40:00,44.53,44.66,44.49,44.61,120274.0,44.53,44.66,44.49,44.61,120274.0
2024-03-25 12:50:00,44.61,44.7,44.59,44.65,146461.0,44.61,44.7,44.59,44.65,146461.0
2024-03-25 13:00:00,44.65,44.75,44.62,44.73,132397.0,44.65,44.75,44.62,44.73,132397.0
2024-03-25 13:10:00,44.74,44.75,44.46,44.47,137109.0,44.74,44.75,44.46,44.47,137109.0
2024-03-25 13:20:00,44.47,44.5,44.32,44.37,131535.0,44.47,44.5,44.32,44.37,131535.0
2024-03-25 13:30:00,44.38,44.43,44.34,44.41,83320.0,44.38,44.43,44.34,44.41,83320.0
2024-03-25 13:40:00,44.42,44.46,44.36,44.4,80349.0,44.42,44.46,44.36,44.4,80349.0
2024-03-25 13:50:00,44.4,44.63,44.4,44.62,65169.0,44.4,44.63,44.4,44.62,65169.0
2024-03-25 14:00:00,44.63,44.67,44.57,44.64,125160.0,44.63,44.67,44.57,44.64,125160.0
2024-03-25 14:10:00,44.63,44.74,44.58,44.73,61750.0,44.63,44.74,44.58,44.73,61750.0
2024-03-25 14:20:00,44.72,44.85,44.65,44.7,211683.0,44.72,44.85,44.65,44.7,211683.0
2024-03-25 14:30:00,44.7,44.7,44.55,44.57,92077.0,44.7,44.7,44.55,44.57,92077.0
2024-03-25 14:40:00,44.57,44.59,44.46,44.54,78997.0,44.57,44.59,44.46,44.54,78997.0
2024-03-25 14:50:00,44.54,44.54,44.39,44.45,160059.0,44.54,44.54,44.39,44.45,160059.0
2024-03-25 15:00:00,44.45,44.7,44.44,44.7,176761.0,44.45,44.7,44.44,44.7,176761.0
2024-03-25 15:10:00,44.69,44.7,44.53,44.68,102339.0,44.69,44.7,44.53,44.68,102339.0
2024-03-25 15:20:00,44.67,44.72,44.6,44.71,80705.0,44.67,44.72,44.6,44.71,80705.0
2024-03-25 15:30:00,44.71,44.83,44.69,44.79,198207.0,44.71,44.83,44.69,44.79,198207.0
2024-03-25 15:40:00,44.78,44.9,44.76,44.9,224890.0,44.78,44.9,44.76,44.9,224890.0
2024-03-25 15:50:00,44.89,44.96,44.8,44.89,739525.0,44.89,44.96,44.8,44.89,739525.0
2024-03-26 09:30:00,45.06,45.31,44.85,44.97,330295.0,45.06,45.31,44.85,44.97,330295.0
2024-03-26 09:40:00,44.97,45.42,44.94,45.33,191752.0,44.97,45.42,44.94,45.33,191752.0
2024-03-26 09:50:00,45.32,45.51,45.31,45.5,166516.0,45.32,45.51,45.31,45.5,166516.0
2024-03-26 10:00:00,45.49,45.58,45.34,45.34,263975.0,45.49,45.58,45.34,45.34,263975.0
2024-03-26 10:10:00,45.34,45.64,45.33,45.63,127721.0,45.34,45.64,45.33,45.63,127721.0
2024-03-26 10:20:00,45.62,45.68,45.5,45.52,146634.0,45.62,45.68,45.5,45.52,146634.0
2024-03-26 10:30:00,45.53,45.62,45.42,45.59,123119.0,45.53,45.62,45.42,45.59,123119.0
2024-03-26 10:40:00,45.59,45.61,45.35,45.4,121543.0,45.59,45.61,45.35,45.4,121543.0
2024-03-26 10:50:00,45.42,45.6,45.36,45.56,167561.0,45.42,45.6,45.36,45.56,167561.0
2024-03-26 11:00:00,45.57,45.73,45.57,45.61,116839.0,45.57,45.73,45.57,45.61,116839.0
2024-03-26 11:10:00,45.59,45.74,45.58,45.7,79629.0,45.59,45.74,45.58,45.7,79629.0
2024-03-26 11:20:00,45.69,45.72,45.63,45.7,93974.0,45.69,45.72,45.63,45.7,93974.0
2024-03-26 11:30:00,45.71,45.71,45.57,45.61,80420.0,45.71,45.71,45.57,45.61,80420.0
2024-03-26 11:40:00,45.61,45.66,45.58,45.64,62847.0,45.61,45.66,45.58,45.64,62847.0
2024-03-26 11:50:00,45.64,45.7,45.55,45.69,94528.0,45.64,45.7,45.55,45.69,94528.0
2024-03-26 12:00:00,45.69,45.76,45.62,45.65,73095.0,45.69,45.76,45.62,45.65,73095.0
2024-03-26 12:10:00,45.64,45.73,45.6,45.65,72176.0,45.64,45.73,45.6,45.65,72176.0
2024-03-26 12:20:00,45.65,45.74,45.63,45.65,54562.0,45.65,45.74,45.63,45.65,54562.0
2024-03-26 12:30:00,45.65,45.69,45.57,45.63,66049.0,45.65,45.69,45.57,45.63,66049.0
2024-03-26 12:40:00,45.63,45.66,45.57,45.59,47731.0,45.63,45.66,45.57,45.59,47731.0
2024-03-26 12:50:00,45.59,45.64,45.53,45.54,61769.0,45.59,45.64,45.53,45.54,61769.0
2024-03-26 13:00:00,45.55,45.57,45.46,45.48,102966.0,45.55,45.57,45.46,45.48,102966.0
2024-03-26 13:10:00,45.49,45.74,45.48,45.74,77698.0,45.49,45.74,45.48,45.74,77698.0
2024-03-26 13:20:00,45.74,45.9,45.73,45.84,99686.0,45.74,45.9,45.73,45.84,99686.0
2024-03-26 13:30:00,45.83,45.86,45.77,45.78,63796.0,45.83,45.86,45.77,45.78,63796.0
2024-03-26 13:40:00,45.78,45.79,45.68,45.69,37347.0,45.78,45.79,45.68,45.69,37347.0
2024-03-26 13:50:00,45.69,45.7,45.64,45.65,50295.0,45.69,45.7,45.64,45.65,50295.0
2024-03-26 14:00:00,45.65,45.66,45.6,45.63,30199.0,45.65,45.66,45.6,45.63,30199.0
2024-03-26 14:10:00,45.63,45.75,45.61,45.69,68275.0,45.63,45.75,45.61,45.69,68275.0
2024-03-26 14:20:00,45.69,45.69,45.64,45.66,21653.0,45.69,45.69,45.64,45.66,21653.0
2024-03-26 14:30:00,45.66,45.68,45.62,45.65,32121.0,45.66,45.68,45.62,45.65,32121.0
2024-03-26 14:40:00,45.65,45.66,45.57,45.58,37753.0,45.65,45.66,45.57,45.58,37753.0
2024-03-26 14:50:00,45.59,45.65,45.58,45.63,58500.0,45.59,45.65,45.58,45.63,58500.0
2024-03-26 15:00:00,45.63,45.66,45.6,45.66,30127.0,45.63,45.66,45.6,45.66,30127.0
2024-03-26 15:10:00,45.65,45.7,45.64,45.68,44970.0,45.65,45.7,45.64,45.68,44970.0
2024-03-26 15:20:00,45.67,45.75,45.66,45.71,76285.0,45.67,45.75,45.66,45.71,76285.0
2024-03-26 15:30:00,45.72,45.75,45.62,45.73,90982.0,45.72,45.75,45.62,45.73,90982.0
2024-03-26 15:40:00,45.73,45.75,45.55,45.59,185691.0,45.73,45.75,45.55,45.59,185691.0
2024-03-26 15:50:00,45.59,45.59,45.38,45.42,842572.0,45.59,45.59,45.38,45.42,842572.0
2024-03-27 09:30:00,45.69,46.26,45.62,46.13,382570.0,45.69,46.26,45.62,46.13,382570.0
2024-03-27 09:40:00,46.12,46.14,45.92,45.99,183360.0,46.12,46.14,45.92,45.99,183360.0
2024-03-27 09:50:00,45.99,46.23,45.98,46.19,154436.0,45.99,46.23,45.98,46.19,154436.0
2024-03-27 10:00:00,46.2,46.21,45.96,46.04,170205.0,46.2,46.21,45.96,46.04,170205.0
2024-03-27 10:10:00,46.04,46.18,46.0,46.18,117823.0,46.04,46.18,46.0,46.18,117823.0
2024-03-27 10:20:00,46.18,46.2,45.96,46.08,183814.0,46.18,46.2,45.96,46.08,183814.0
2024-03-27 10:30:00,46.09,46.25,46.05,46.13,144979.0,46.09,46.25,46.05,46.13,144979.0
2024-03-27 10:40:00,46.13,46.24,46.11,46.16,158180.0,46.13,46.24,46.11,46.16,158180.0
2024-03-27 10:50:00,46.16,46.44,46.12,46.43,152000.0,46.16,46.44,46.12,46.43,152000.0
2024-03-27 11:00:00,46.43,46.65,46.41,46.58,258187.0,46.43,46.65,46.41,46.58,258187.0
2024-03-27 11:10:00,46.58,46.59,46.44,46.53,116575.0,46.58,46.59,46.44,46.53,116575.0
2024-03-27 11:20:00,46.53,46.6,46.5,46.56,73934.0,46.53,46.6,46.5,46.56,73934.0
2024-03-27 11:30:00,46.55,46.65,46.53,46.62,67148.0,46.55,46.65,46.53,46.62,67148.0
2024-03-27 11:40:00,46.61,46.71,46.56,46.68,100867.0,46.61,46.71,46.56,46.68,100867.0
2024-03-27 11:50:00,46.68,46.69,46.56,46.67,91472.0,46.68,46.69,46.56,46.67,91472.0
2024-03-27 12:00:00,46.67,46.68,46.56,46.63,94964.0,46.67,46.68,46.56,46.63,94964.0
2024-03-27 12:10:00,46.63,46.7,46.57,46.58,103695.0,46.63,46.7,46.57,46.58,103695.0
2024-03-27 12:20:00,46.58,46.62,46.56,46.61,74989.0,46.58,46.62,46.56,46.61,74989.0
2024-03-27 12:30:00,46.6,46.74,46.59,46.73,113376.0,46.6,46.74,46.59,46.73,113376.0
2024-03-27 12:40:00,46.74,46.98,46.71,46.96,307823.0,46.74,46.98,46.71,46.96,307823.0
2024-03-27 12:50:00,46.96,47.08,46.89,46.91,239832.0,46.96,47.08,46.89,46.91,239832.0
2024-03-27 13:00:00,46.91,47.08,46.87,47.03,267428.0,46.91,47.08,46.87,47.03,267428.0
2024-03-27 13:10:00,47.02,47.15,46.98,47.13,124668.0,47.02,47.15,46.98,47.13,124668.0
2024-03-27 13:20:00,47.13,47.17,47.05,47.07,148900.0,47.13,47.17,47.05,47.07,148900.0
2024-03-27 13:30:00,47.07,47.26,47.06,47.16,321234.0,47.07,47.26,47.06,47.16,321234.0
2024-03-27 13:40:00,47.15,47.26,47.14,47.25,179647.0,47.15,47.26,47.14,47.25,179647.0
2024-03-27 13:50:00,47.25,47.43,47.25,47.43,173165.0,47.25,47.43,47.25,47.43,173165.0
2024-03-27 14:00:00,47.43,47.48,47.34,47.4,266010.0,47.43,47.48,47.34,47.4,266010.0
2024-03-27 14:10:00,47.4,47.4,47.24,47.34,113487.0,47.4,47.4,47.24,47.34,113487.0
2024-03-27 14:20:00,47.34,47.35,47.22,47.23,93755.0,47.34,47.35,47.22,47.23,93755.0
2024-03-27 14:30:00,47.24,47.27,47.06,47.07,173019.0,47.24,47.27,47.06,47.07,173019.0
2024-03-27 14:40:00,47.07,47.15,47.06,47.09,108128.0,47.07,47.15,47.06,47.09,108128.0
2024-03-27 14:50:00,47.09,47.14,47.03,47.05,99445.0,47.09,47.14,47.03,47.05,99445.0
2024-03-27 15:00:00,47.05,47.19,46.99,47.18,130923.0,47.05,47.19,46.99,47.18,130923.0
2024-03-27 15:10:00,47.16,47.17,46.99,47.01,132962.0,47.16,47.17,46.99,47.01,132962.0
2024-03-27 15:20:00,47.02,47.06,46.97,47.05,120240.0,47.02,47.06,46.97,47.05,120240.0
2024-03-27 15:30:00,47.05,47.19,47.01,47.19,121825.0,47.05,47.19,47.01,47.19,121825.0
2024-03-27 15:40:00,47.18,47.29,47.15,47.17,232150.0,47.18,47.29,47.15,47.17,232150.0
2024-03-27 15:50:00,47.18,47.33,47.15,47.24,672362.0,47.18,47.33,47.15,47.24,672362.0
2024-03-28 09:30:00,47.18,47.86,47.11,47.57,355580.0,47.18,47.86,47.11,47.57,355580.0
2024-03-28 09:40:00,47.58,47.59,47.28,47.51,216858.0,47.58,47.59,47.28,47.51,216858.0
2024-03-28 09:50:00,47.51,47.57,47.41,47.52,94715.0,47.51,47.57,47.41,47.52,94715.0
2024-03-28 10:00:00,47.52,47.73,47.52,47.64,100881.0,47.52,47.73,47.52,47.64,100881.0
2024-03-28 10:10:00,47.64,47.68,47.51,47.55,136913.0,47.64,47.68,47.51,47.55,136913.0
2024-03-28 10:20:00,47.55,47.7,47.52,47.59,108976.0,47.55,47.7,47.52,47.59,108976.0
2024-03-28 10:30:00,47.59,47.87,47.58,47.87,373218.0,47.59,47.87,47.58,47.87,373218.0
2024-03-28 10:40:00,47.87,47.91,47.79,47.8,104440.0,47.87,47.91,47.79,47.8,104440.0
2024-03-28 10:50:00,47.79,47.83,47.75,47.78,69430.0,47.79,47.83,47.75,47.78,69430.0
2024-03-28 11:00:00,47.77,47.79,47.69,47.76,67511.0,47.77,47.79,47.69,47.76,67511.0
2024-03-28 11:10:00,47.76,47.81,47.72,47.74,56166.0,47.76,47.81,47.72,47.74,56166.0
2024-03-28 11:20:00,47.74,47.74,47.65,47.73,67710.0,47.74,47.74,47.65,47.73,67710.0
2024-03-28 11:30:00,47.73,47.82,47.71,47.74,90187.0,47.73,47.82,47.71,47.74,90187.0
2024-03-28 11:40:00,47.75,47.76,47.68,47.75,86890.0,47.75,47.76,47.68,47.75,86890.0
2024-03-28 11:50:00,47.75,47.89,47.71,47.78,206158.0,47.75,47.89,47.71,47.78,206158.0
2024-03-28 12:00:00,47.79,47.86,47.77,47.82,147937.0,47.79,47.86,47.77,47.82,147937.0
2024-03-28 12:10:00,47.83,47.88,47.72,47.88,171726.0,47.83,47.88,47.72,47.88,171726.0
2024-03-28 12:20:00,47.9,47.99,47.85,47.98,154166.0,47.9,47.99,47.85,47.98,154166.0
2024-03-28 12:30:00,47.99,47.99,47.94,47.97,109330.0,47.99,47.99,47.94,47.97,109330.0
2024-03-28 12:40:00,47.96,47.99,47.83,47.84,84343.0,47.96,47.99,47.83,47.84,84343.0
2024-03-28 12:50:00,47.84,47.85,47.75,47.79,80896.0,47.84,47.85,47.75,47.79,80896.0
2024-03-28 13:00:00,47.79,47.89,47.75,47.82,91224.0,47.79,47.89,47.75,47.82,91224.0
2024-03-28 13:10:00,47.83,47.83,47.69,47.74,76583.0,47.83,47.83,47.69,47.74,76583.0
2024-03-28 13:20:00,47.74,47.81,47.73,47.79,80817.0,47.74,47.81,47.73,47.79,80817.0
2024-03-28 13:30:00,47.79,47.88,47.78,47.84,78906.0,47.79,47.88,47.78,47.84,78906.0
2024-03-28 13:40:00,47.84,47.86,47.8,47.81,51540.0,47.84,47.86,47.8,47.81,51540.0
2024-03-28 13:50:00,47.8,47.92,47.78,47.91,111542.0,47.8,47.92,47.78,47.91,111542.0
2024-03-28 14:00:00,47.91,47.95,47.8,47.83,98380.0,47.91,47.95,47.8,47.83,98380.0
2024-03-28 14:10:00,47.84,47.87,47.79,47.85,102582.0,47.84,47.87,47.79,47.85,102582.0
2024-03-28 14:20:00,47.85,47.87,47.75,47.79,99869.0,47.85,47.87,47.75,47.79,99869.0
2024-03-28 14:30:00,47.79,47.81,47.52,47.55,207719.0,47.79,47.81,47.52,47.55,207719.0
2024-03-28 14:40:00,47.54,47.65,47.5,47.63,95102.0,47.54,47.65,47.5,47.63,95102.0
2024-03-28 14:50:00,47.63,47.7,47.62,47.68,59742.0,47.63,47.7,47.62,47.68,59742.0
2024-03-28 15:00:00,47.68,47.83,47.64,47.82,81435.0,47.68,47.83,47.64,47.82,81435.0
2024-03-28 15:10:00,47.82,47.89,47.79,47.83,71540.0,47.82,47.89,47.79,47.83,71540.0
2024-03-28 15:20:00,47.84,47.87,47.75,47.85,94809.0,47.84,47.87,47.75,47.85,94809.0
2024-03-28 15:30:00,47.86,47.89,47.73,47.81,158569.0,47.86,47.89,47.73,47.81,158569.0
2024-03-28 15:40:00,47.8,47.95,47.79,47.88,156688.0,47.8,47.95,47.79,47.88,156688.0
2024-03-28 15:50:00,47.87,48.0,47.74,47.85,624899.0,47.87,48.0,47.74,47.85,624899.0
2024-04-01 09:30:00,48.01,48.54,47.88,48.53,444347.0,48.01,48.54,47.88,48.53,444347.0
2024-04-01 09:40:00,48.53,48.73,48.26,48.35,285014.0,48.53,48.73,48.26,48.35,285014.0
2024-04-01 09:50:00,48.36,48.73,48.35,48.57,222437.0,48.36,48.73,48.35,48.57,222437.0
2024-04-01 10:00:00,48.56,48.58,48.32,48.58,230026.0,48.56,48.58,48.32,48.58,230026.0
2024-04-01 10:10:00,48.58,48.6,48.32,48.36,201324.0,48.58,48.6,48.32,48.36,201324.0
2024-04-01 10:20:00,48.35,48.4,48.18,48.23,186567.0,48.35,48.4,48.18,48.23,186567.0
2024-04-01 10:30:00,48.23,48.28,48.11,48.16,197088.0,48.23,48.28,48.11,48.16,197088.0
2024-04-01 10:40:00,48.15,48.3,48.15,48.26,90602.0,48.15,48.3,48.15,48.26,90602.0
2024-04-01 10:50:00,48.26,48.47,48.23,48.46,125133.0,48.26,48.47,48.23,48.46,125133.0
2024-04-01 11:00:00,48.48,48.5,48.35,48.45,111847.0,48.48,48.5,48.35,48.45,111847.0
2024-04-01 11:10:00,48.45,48.47,48.14,48.19,261938.0,48.45,48.47,48.14,48.19,261938.0
2024-04-01 11:20:00,48.18,48.32,48.16,48.22,82784.0,48.18,48.32,48.16,48.22,82784.0
2024-04-01 11:30:00,48.22,48.29,48.12,48.16,144040.0,48.22,48.29,48.12,48.16,144040.0
2024-04-01 11:40:00,48.16,48.19,48.13,48.16,114281.0,48.16,48.19,48.13,48.16,114281.0
2024-04-01 11:50:00,48.16,48.17,47.95,48.11,218754.0,48.16,48.17,47.95,48.11,218754.0
2024-04-01 12:00:00,48.11,48.23,48.07,48.18,180319.0,48.11,48.23,48.07,48.18,180319.0
2024-04-01 12:10:00,48.19,48.2,48.04,48.07,94683.0,48.19,48.2,48.04,48.07,94683.0
2024-04-01 12:20:00,48.08,48.33,48.04,48.31,92304.0,48.08,48.33,48.04,48.31,92304.0
2024-04-01 12:30:00,48.31,48.35,48.21,48.22,63450.0,48.31,48.35,48.21,48.22,63450.0
2024-04-01 12:40:00,48.21,48.22,48.12,48.15,36462.0,48.21,48.22,48.12,48.15,36462.0
2024-04-01 12:50:00,48.15,48.19,48.06,48.1,107843.0,48.15,48.19,48.06,48.1,107843.0
2024-04-01 13:00:00,48.1,48.11,47.97,48.01,106623.0,48.1,48.11,47.97,48.01,106623.0
2024-04-01 13:10:00,48.02,48.09,48.01,48.05,66298.0,48.02,48.09,48.01,48.05,66298.0
2024-04-01 13:20:00,48.05,48.08,48.01,48.03,82256.0,48.05,48.08,48.01,48.03,82256.0
2024-04-01 13:30:00,48.03,48.09,48.01,48.03,72738.0,48.03,48.09,48.01,48.03,72738.0
2024-04-01 13:40:00,48.02,48.02,47.85,47.94,123071.0,48.02,48.02,47.85,47.94,123071.0
2024-04-01 13:50:00,47.95,47.97,47.81,47.82,181274.0,47.95,47.97,47.81,47.82,181274.0
2024-04-01 14:00:00,47.82,47.84,47.63,47.66,243318.0,47.82,47.84,47.63,47.66,243318.0
2024-04-01 14:10:00,47.66,47.69,47.54,47.66,136555.0,47.66,47.69,47.54,47.66,136555.0
2024-04-01 14:20:00,47.65,47.76,47.62,47.75,77343.0,47.65,47.76,47.62,47.75,77343.0
2024-04-01 14:30:00,47.75,47.82,47.69,47.78,67758.0,47.75,47.82,47.69,47.78,67758.0
2024-04-01 14:40:00,47.78,47.78,47.6,47.66,209033.0,47.78,47.78,47.6,47.66,209033.0
2024-04-01 14:50:00,47.66,47.78,47.65,47.78,90666.0,47.66,47.78,47.65,47.78,90666.0
2024-04-01 15:00:00,47.78,47.78,47.65,47.69,64793.0,47.78,47.78,47.65,47.69,64793.0
2024-04-01 15:10:00,47.69,47.72,47.57,47.58,170415.0,47.69,47.72,47.57,47.58,170415.0
2024-04-01 15:20:00,47.58,47.72,47.57,47.69,82059.0,47.58,47.72,47.57,47.69,82059.0
2024-04-01 15:30:00,47.69,47.7,47.6,47.64,149962.0,47.69,47.7,47.6,47.64,149962.0
2024-04-01 15:40:00,47.64,47.68,47.52,47.54,205088.0,47.64,47.68,47.52,47.54,205088.0
2024-04-01 15:50:00,47.52,47.6,47.32,47.34,1030437.0,47.52,47.6,47.32,47.34,1030437.0
2024-04-02 09:30:00,46.55,46.55,45.43,45.84,535415.0,46.55,46.55,45.43,45.84,535415.0
2024-04-02 09:40:00,45.84,45.95,45.29,45.87,338920.0,45.84,45.95,45.29,45.87,338920.0
2024-04-02 09:50:00,45.87,45.93,45.64,45.8,185319.0,45.87,45.93,45.64,45.8,185319.0
2024-04-02 10:00:00,45.86,46.07,45.61,46.05,330162.0,45.86,46.07,45.61,46.05,330162.0
2024-04-02 10:10:00,46.06,46.06,45.66,45.87,283675.0,46.06,46.06,45.66,45.87,283675.0
2024-04-02 10:20:00,45.87,45.96,45.75,45.89,98035.0,45.87,45.96,45.75,45.89,98035.0
2024-04-02 10:30:00,45.89,45.96,45.6,45.63,212429.0,45.89,45.96,45.6,45.63,212429.0
2024-04-02 10:40:00,45.62,45.64,45.35,45.44,178837.0,45.62,45.64,45.35,45.44,178837.0
2024-04-02 10:50:00,45.46,45.71,45.41,45.64,138402.0,45.46,45.71,45.41,45.64,138402.0
2024-04-02 11:00:00,45.64,45.78,45.59,45.74,100201.0,45.64,45.78,45.59,45.74,100201.0
2024-04-02 11:10:00,45.75,45.92,45.73,45.9,82644.0,45.75,45.92,45.73,45.9,82644.0
2024-04-02 11:20:00,45.91,45.93,45.72,45.8,93914.0,45.91,45.93,45.72,45.8,93914.0
2024-04-02 11:30:00,45.79,45.85,45.68,45.84,104468.0,45.79,45.85,45.68,45.84,104468.0
2024-04-02 11:40:00,45.85,45.88,45.69,45.7,87816.0,45.85,45.88,45.69,45.7,87816.0
2024-04-02 11:50:00,45.71,45.91,45.67,45.84,159685.0,45.71,45.91,45.67,45.84,159685.0
2024-04-02 12:00:00,45.83,45.84,45.72,45.76,90342.0,45.83,45.84,45.72,45.76,90342.0
2024-04-02 12:10:00,45.76,45.77,45.66,45.75,38783.0,45.76,45.77,45.66,45.75,38783.0
2024-04-02 12:20:00,45.75,45.86,45.75,45.84,39068.0,45.75,45.86,45.75,45.84,39068.0
2024-04-02 12:30:00,45.84,45.84,45.74,45.76,37936.0,45.84,45.84,45.74,45.76,37936.0
2024-04-02 12:40:00,45.75,45.83,45.68,45.8,61581.0,45.75,45.83,45.68,45.8,61581.0
2024-04-02 12:50:00,45.8,45.81,45.71,45.75,54876.0,45.8,45.81,45.71,45.75,54876.0
2024-04-02 13:00:00,45.75,45.78,45.7,45.72,49169.0,45.75,45.78,45.7,45.72,49169.0
2024-04-02 13:10:00,45.71,45.84,45.65,45.8,86631.0,45.71,45.84,45.65,45.8,86631.0
2024-04-02 13:20:00,45.81,45.83,45.69,45.71,59757.0,45.81,45.83,45.69,45.71,59757.0
2024-04-02 13:30:00,45.71,45.75,45.66,45.69,133603.0,45.71,45.75,45.66,45.69,133603.0
2024-04-02 13:40:00,45.69,45.77,45.6,45.63,72416.0,45.69,45.77,45.6,45.63,72416.0
2024-04-02 13:50:00,45.64,45.65,45.57,45.59,81310.0,45.64,45.65,45.57,45.59,81310.0
2024-04-02 14:00:00,45.58,45.59,45.51,45.58,90563.0,45.58,45.59,45.51,45.58,90563.0
2024-04-02 14:10:00,45.58,45.7,45.57,45.61,174055.0,45.58,45.7,45.57,45.61,174055.0
2024-04-02 14:20:00,45.61,45.69,45.51,45.63,124717.0,45.61,45.69,45.51,45.63,124717.0
2024-04-02 14:30:00,45.64,45.71,45.62,45.7,64516.0,45.64,45.71,45.62,45.7,64516.0
2024-04-02 14:40:00,45.71,45.74,45.67,45.7,51033.0,45.71,45.74,45.67,45.7,51033.0
2024-04-02 14:50:00,45.7,45.7,45.64,45.68,64603.0,45.7,45.7,45.64,45.68,64603.0
2024-04-02 15:00:00,45.66,45.78,45.64,45.72,75374.0,45.66,45.78,45.64,45.72,75374.0
2024-04-02 15:10:00,45.73,45.79,45.7,45.71,94787.0,45.73,45.79,45.7,45.71,94787.0
2024-04-02 15:20:00,45.71,45.77,45.54,45.73,204078.0,45.71,45.77,45.54,45.73,204078.0
2024-04-02 15:30:00,45.73,45.91,45.72,45.81,215075.0,45.73,45.91,45.72,45.81,215075.0
2024-04-02 15:40:00,45.82,45.86,45.69,45.72,166382.0,45.82,45.86,45.69,45.72,166382.0
2024-04-02 15:50:00,45.72,45.75,45.63,45.65,561791.0,45.72,45.75,45.63,45.65,561791.0
2024-04-03 09:30:00,45.5,46.0,45.26,45.93,224920.0,45.5,46.0,45.26,45.93,224920.0
2024-04-03 09:40:00,45.95,46.18,45.7,45.87,166964.0,45.95,46.18,45.7,45.87,166964.0
2024-04-03 09:50:00,45.86,45.91,45.58,45.61,121422.0,45.86,45.91,45.58,45.61,121422.0
2024-04-03 10:00:00,45.62,45.86,45.61,45.67,164473.0,45.62,45.86,45.61,45.67,164473.0
2024-04-03 10:10:00,45.67,45.85,45.59,45.71,153830.0,45.67,45.85,45.59,45.71,153830.0
2024-04-03 10:20:00,45.71,46.08,45.71,46.08,230235.0,45.71,46.08,45.71,46.08,230235.0
2024-04-03 10:30:00,46.07,46.14,46.0,46.14,118936.0,46.07,46.14,46.0,46.14,118936.0
2024-04-03 10:40:00,46.14,46.24,46.05,46.09,204128.0,46.14,46.24,46.05,46.09,204128.0
2024-04-03 10:50:00,46.09,46.12,45.88,45.91,146580.0,46.09,46.12,45.88,45.91,146580.0
2024-04-03 11:00:00,45.9,45.94,45.81,45.82,66953.0,45.9,45.94,45.81,45.82,66953.0
2024-04-03 11:10:00,45.82,45.82,45.73,45.77,69483.0,45.82,45.82,45.73,45.77,69483.0
2024-04-03 11:20:00,45.77,45.77,45.6,45.61,80341.0,45.77,45.77,45.6,45.61,80341.0
2024-04-03 11:30:00,45.6,45.69,45.58,45.65,122273.0,45.6,45.69,45.58,45.65,122273.0
2024-04-03 11:40:00,45.65,45.69,45.5,45.52,86089.0,45.65,45.69,45.5,45.52,86089.0
2024-04-03 11:50:00,45.51,45.53,45.22,45.29,211719.0,45.51,45.53,45.22,45.29,211719.0
2024-04-03 12:00:00,45.29,45.33,45.15,45.2,140654.0,45.29,45.33,45.15,45.2,140654.0
2024-04-03 12:10:00,45.2,45.23,44.96,45.12,167182.0,45.2,45.23,44.96,45.12,167182.0
2024-04-03 12:20:00,45.13,45.19,45.09,45.12,90203.0,45.13,45.19,45.09,45.12,90203.0
2024-04-03 12:30:00,45.12,45.22,45.0,45.0,147167.0,45.12,45.22,45.0,45.0,147167.0
2024-04-03 12:40:00,45.0,45.16,45.0,45.15,106501.0,45.0,45.16,45.0,45.15,106501.0
2024-04-03 12:50:00,45.13,45.14,45.0,45.02,80242.0,45.13,45.14,45.0,45.02,80242.0
2024-04-03 13:00:00,45.02,45.04,44.9,44.93,110616.0,45.02,45.04,44.9,44.93,110616.0
2024-04-03 13:10:00,44.92,44.93,44.82,44.89,89375.0,44.92,44.93,44.82,44.89,89375.0
2024-04-03 13:20:00,44.89,44.94,44.86,44.92,66474.0,44.89,44.94,44.86,44.92,66474.0
2024-04-03 13:30:00,44.92,44.92,44.73,44.73,153593.0,44.92,44.92,44.73,44.73,153593.0
2024-04-03 13:40:00,44.73,44.81,44.71,44.74,74359.0,44.73,44.81,44.71,44.74,74359.0
2024-04-03 13:50:00,44.75,44.84,44.74,44.8,84288.0,44.75,44.84,44.74,44.8,84288.0
2024-04-03 14:00:00,44.79,44.91,44.77,44.9,81874.0,44.79,44.91,44.77,44.9,81874.0
2024-04-03 14:10:00,44.89,44.91,44.75,44.75,87151.0,44.89,44.91,44.75,44.75,87151.0
2024-04-03 14:20:00,44.75,44.8,44.7,44.71,114028.0,44.75,44.8,44.7,44.71,114028.0
2024-04-03 14:30:00,44.71,44.85,44.67,44.84,253904.0,44.71,44.85,44.67,44.84,253904.0
2024-04-03 14:40:00,44.84,44.9,44.83,44.84,61684.0,44.84,44.9,44.83,44.84,61684.0
2024-04-03 14:50:00,44.84,44.88,44.79,44.8,92539.0,44.84,44.88,44.79,44.8,92539.0
2024-04-03 15:00:00,44.79,44.8,44.73,44.76,90719.0,44.79,44.8,44.73,44.76,90719.0
2024-04-03 15:10:00,44.76,44.76,44.4,44.43,241501.0,44.76,44.76,44.4,44.43,241501.0
2024-04-03 15:20:00,44.44,44.48,44.36,44.41,182338.0,44.44,44.48,44.36,44.41,182338.0
2024-04-03 15:30:00,44.41,44.56,44.4,44.5,183614.0,44.41,44.56,44.4,44.5,183614.0
2024-04-03 15:40:00,44.49,44.61,44.45,44.61,186829.0,44.49,44.61,44.45,44.61,186829.0
2024-04-03 15:50:00,44.61,44.66,44.54,44.62,647496.0,44.61,44.66,44.54,44.62,647496.0
2024-04-04 09:30:00,44.98,45.33,44.84,45.15,400384.0,44.98,45.33,44.84,45.15,400384.0
2024-04-04 09:40:00,45.16,45.48,45.15,45.46,295966.0,45.16,45.48,45.15,45.46,295966.0
2024-04-04 09:50:00,45.45,45.5,45.11,45.28,250895.0,45.45,45.5,45.11,45.28,250895.0
2024-04-04 10:00:00,45.28,45.64,45.27,45.59,194134.0,45.28,45.64,45.27,45.59,194134.0
2024-04-04 10:10:00,45.59,45.62,45.41,45.46,85489.0,45.59,45.62,45.41,45.46,85489.0
2024-04-04 10:20:00,45.47,45.75,45.43,45.73,157809.0,45.47,45.75,45.43,45.73,157809.0
2024-04-04 10:30:00,45.72,45.74,45.52,45.59,95246.0,45.72,45.74,45.52,45.59,95246.0
2024-04-04 10:40:00,45.58,45.6,45.45,45.49,77923.0,45.58,45.6,45.45,45.49,77923.0
2024-04-04 10:50:00,45.5,45.52,45.42,45.48,62899.0,45.5,45.52,45.42,45.48,62899.0
2024-04-04 11:00:00,45.49,45.55,45.38,45.39,69912.0,45.49,45.55,45.38,45.39,69912.0
2024-04-04 11:10:00,45.38,45.38,45.2,45.29,73505.0,45.38,45.38,45.2,45.29,73505.0
2024-04-04 11:20:00,45.29,45.39,45.18,45.39,129202.0,45.29,45.39,45.18,45.39,129202.0
2024-04-04 11:30:00,45.38,45.49,45.38,45.46,54775.0,45.38,45.49,45.38,45.46,54775.0
2024-04-04 11:40:00,45.47,45.53,45.43,45.5,54025.0,45.47,45.53,45.43,45.5,54025.0
2024-04-04 11:50:00,45.5,45.5,45.41,45.48,59829.0,45.5,45.5,45.41,45.48,59829.0
2024-04-04 12:00:00,45.47,45.55,45.41,45.54,66876.0,45.47,45.55,45.41,45.54,66876.0
2024-04-04 12:10:00,45.54,45.59,45.45,45.48,49120.0,45.54,45.59,45.45,45.48,49120.0
2024-04-04 12:20:00,45.48,45.52,45.46,45.5,35053.0,45.48,45.52,45.46,45.5,35053.0
2024-04-04 12:30:00,45.5,45.5,45.43,45.44,27799.0,45.5,45.5,45.43,45.44,27799.0
2024-04-04 12:40:00,45.44,45.53,45.42,45.51,45657.0,45.44,45.53,45.42,45.51,45657.0
2024-04-04 12:50:00,45.52,45.53,45.46,45.51,28867.0,45.52,45.53,45.46,45.51,28867.0
2024-04-04 13:00:00,45.51,45.52,45.38,45.39,44171.0,45.51,45.52,45.38,45.39,44171.0
2024-04-04 13:10:00,45.39,45.39,45.32,45.36,30506.0,45.39,45.39,45.32,45.36,30506.0
2024-04-04 13:20:00,45.36,45.36,45.27,45.3,55154.0,45.36,45.36,45.27,45.3,55154.0
2024-04-04 13:30:00,45.3,45.5,45.29,45.44,71314.0,45.3,45.5,45.29,45.44,71314.0
2024-04-04 13:40:00,45.44,45.51,45.44,45.46,31615.0,45.44,45.51,45.44,45.46,31615.0
2024-04-04 13:50:00,45.45,45.46,45.35,45.38,66150.0,45.45,45.46,45.35,45.38,66150.0
2024-04-04 14:00:00,45.38,45.38,45.18,45.18,155655.0,45.38,45.38,45.18,45.18,155655.0
2024-04-04 14:10:00,45.18,45.2,44.98,45.03,180163.0,45.18,45.2,44.98,45.03,180163.0
2024-04-04 14:20:00,45.04,45.12,44.69,44.71,248286.0,45.04,45.12,44.69,44.71,248286.0
2024-04-04 14:30:00,44.7,44.7,44.17,44.26,463505.0,44.7,44.7,44.17,44.26,463505.0
2024-04-04 14:40:00,44.25,44.25,44.02,44.05,216585.0,44.25,44.25,44.02,44.05,216585.0
2024-04-04 14:50:00,44.05,44.13,43.72,43.78,392647.0,44.05,44.13,43.72,43.78,392647.0
2024-04-04 15:00:00,43.78,43.8,43.56,43.56,460278.0,43.78,43.8,43.56,43.56,460278.0
2024-04-04 15:10:00,43.57,43.57,43.24,43.39,305139.0,43.57,43.57,43.24,43.39,305139.0
2024-04-04 15:20:00,43.38,43.54,43.18,43.18,309021.0,43.38,43.54,43.18,43.18,309021.0
2024-04-04 15:30:00,43.18,43.48,43.18,43.32,300087.0,43.18,43.48,43.18,43.32,300087.0
2024-04-04 15:40:00,43.33,43.47,43.25,43.45,214998.0,43.33,43.47,43.25,43.45,214998.0
2024-04-04 15:50:00,43.46,43.53,43.21,43.22,744152.0,43.46,43.53,43.21,43.22,744152.0
2024-04-05 09:30:00,43.25,43.43,42.93,43.0,321108.0,43.25,43.43,42.93,43.0,321108.0
2024-04-05 09:40:00,42.99,43.45,42.76,43.26,280250.0,42.99,43.45,42.76,43.26,280250.0
2024-04-05 09:50:00,43.26,43.32,42.8,42.84,265414.0,43.26,43.32,42.8,42.84,265414.0
2024-04-05 10:00:00,42.85,43.05,42.77,42.92,200479.0,42.85,43.05,42.77,42.92,200479.0
2024-04-05 10:10:00,42.91,43.15,42.87,42.96,138835.0,42.91,43.15,42.87,42.96,138835.0
2024-04-05 10:20:00,42.95,42.99,42.85,42.97,101495.0,42.95,42.99,42.85,42.97,101495.0
2024-04-05 10:30:00,42.98,43.18,42.94,43.16,101133.0,42.98,43.18,42.94,43.16,101133.0
2024-04-05 10:40:00,43.16,43.21,43.1,43.16,119583.0,43.16,43.21,43.1,43.16,119583.0
2024-04-05 10:50:00,43.16,43.25,43.05,43.17,164523.0,43.16,43.25,43.05,43.17,164523.0
2024-04-05 11:00:00,43.17,43.17,43.03,43.13,103527.0,43.17,43.17,43.03,43.13,103527.0
2024-04-05 11:10:00,43.13,43.14,42.89,42.89,90505.0,43.13,43.14,42.89,42.89,90505.0
2024-04-05 11:20:00,42.9,43.05,42.89,43.05,89826.0,42.9,43.05,42.89,43.05,89826.0
2024-04-05 11:30:00,43.05,43.24,43.01,43.2,114191.0,43.05,43.24,43.01,43.2,114191.0
2024-04-05 11:40:00,43.21,43.32,43.1,43.1,74257.0,43.21,43.32,43.1,43.1,74257.0
2024-04-05 11:50:00,43.1,43.16,43.04,43.12,98734.0,43.1,43.16,43.04,43.12,98734.0
2024-04-05 12:00:00,43.12,43.13,43.0,43.09,85803.0,43.12,43.13,43.0,43.09,85803.0
2024-04-05 12:10:00,43.09,43.25,43.04,43.24,68751.0,43.09,43.25,43.04,43.24,68751.0
2024-04-05 12:20:00,43.24,43.39,43.19,43.35,112873.0,43.24,43.39,43.19,43.35,112873.0
2024-04-05 12:30:00,43.35,43.49,43.29,43.46,155204.0,43.35,43.49,43.29,43.46,155204.0
2024-04-05 12:40:00,43.46,43.5,43.39,43.41,61035.0,43.46,43.5,43.39,43.41,61035.0
2024-04-05 12:50:00,43.41,43.44,43.32,43.36,53110.0,43.41,43.44,43.32,43.36,53110.0
2024-04-05 13:00:00,43.35,43.35,43.21,43.29,76551.0,43.35,43.35,43.21,43.29,76551.0
2024-04-05 13:10:00,43.29,43.32,43.19,43.32,56922.0,43.29,43.32,43.19,43.32,56922.0
2024-04-05 13:20:00,43.33,43.39,43.28,43.29,81926.0,43.33,43.39,43.28,43.29,81926.0
2024-04-05 13:30:00,43.29,43.32,43.24,43.26,64649.0,43.29,43.32,43.24,43.26,64649.0
2024-04-05 13:40:00,43.26,43.29,43.2,43.24,80083.0,43.26,43.29,43.2,43.24,80083.0
2024-04-05 13:50:00,43.23,43.24,43.12,43.16,70790.0,43.23,43.24,43.12,43.16,70790.0
2024-04-05 14:00:00,43.16,43.31,43.09,43.26,118712.0,43.16,43.31,43.09,43.26,118712.0
2024-04-05 14:10:00,43.26,43.26,43.16,43.2,76857.0,43.26,43.26,43.16,43.2,76857.0
2024-04-05 14:20:00,43.2,43.26,43.15,43.15,47344.0,43.2,43.26,43.15,43.15,47344.0
2024-04-05 14:30:00,43.16,43.32,43.16,43.3,82738.0,43.16,43.32,43.16,43.3,82738.0
2024-04-05 14:40:00,43.3,43.32,43.19,43.21,78873.0,43.3,43.32,43.19,43.21,78873.0
2024-04-05 14:50:00,43.21,43.25,43.18,43.24,41042.0,43.21,43.25,43.18,43.24,41042.0
2024-04-05 15:00:00,43.24,43.28,43.19,43.2,108098.0,43.24,43.28,43.19,43.2,108098.0
2024-04-05 15:10:00,43.21,43.26,43.15,43.23,109217.0,43.21,43.26,43.15,43.23,109217.0
2024-04-05 15:20:00,43.23,43.26,43.17,43.25,76641.0,43.23,43.26,43.17,43.25,76641.0
2024-04-05 15:30:00,43.24,43.3,43.16,43.16,188265.0,43.24,43.3,43.16,43.16,188265.0
2024-04-05 15:40:00,43.16,43.2,43.04,43.19,234476.0,43.16,43.2,43.04,43.19,234476.0
2024-04-05 15:50:00,43.19,43.32,43.15,43.19,445936.0,43.19,43.32,43.15,43.19,445936.0
2024-04-08 09:30:00,42.68,43.18,42.6,42.94,458069.0,42.68,43.18,42.6,42.94,458069.0
2024-04-08 09:40:00,42.95,43.38,42.9,43.06,641767.0,42.95,43.38,42.9,43.06,641767.0
2024-04-08 09:50:00,43.08,43.34,43.0,43.05,253805.0,43.08,43.34,43.0,43.05,253805.0
2024-04-08 10:00:00,43.05,43.42,42.95,43.26,330773.0,43.05,43.42,42.95,43.26,330773.0
2024-04-08 10:10:00,43.26,43.49,43.23,43.27,145140.0,43.26,43.49,43.23,43.27,145140.0
2024-04-08 10:20:00,43.27,43.53,43.27,43.45,140109.0,43.27,43.53,43.27,43.45,140109.0
2024-04-08 10:30:00,43.45,43.58,43.38,43.57,161183.0,43.45,43.58,43.38,43.57,161183.0
2024-04-08 10:40:00,43.58,43.82,43.48,43.8,166368.0,43.58,43.82,43.48,43.8,166368.0
2024-04-08 10:50:00,43.82,43.85,43.69,43.75,95844.0,43.82,43.85,43.69,43.75,95844.0
2024-04-08 11:00:00,43.75,43.79,43.63,43.73,109786.0,43.75,43.79,43.63,43.73,109786.0
2024-04-08 11:10:00,43.73,43.83,43.69,43.7,66812.0,43.73,43.83,43.69,43.7,66812.0
2024-04-08 11:20:00,43.7,43.81,43.68,43.74,68401.0,43.7,43.81,43.68,43.74,68401.0
2024-04-08 11:30:00,43.73,43.75,43.62,43.62,141229.0,43.73,43.75,43.62,43.62,141229.0
2024-04-08 11:40:00,43.63,43.84,43.58,43.84,134876.0,43.63,43.84,43.58,43.84,134876.0
2024-04-08 11:50:00,43.84,43.88,43.76,43.77,109530.0,43.84,43.88,43.76,43.77,109530.0
2024-04-08 12:00:00,43.77,43.85,43.69,43.77,72879.0,43.77,43.85,43.69,43.77,72879.0
2024-04-08 12:10:00,43.77,43.8,43.65,43.68,114574.0,43.77,43.8,43.65,43.68,114574.0
2024-04-08 12:20:00,43.68,43.75,43.65,43.72,65907.0,43.68,43.75,43.65,43.72,65907.0
2024-04-08 12:30:00,43.72,43.73,43.56,43.58,57994.0,43.72,43.73,43.56,43.58,57994.0
2024-04-08 12:40:00,43.58,43.72,43.56,43.69,50250.0,43.58,43.72,43.56,43.69,50250.0
2024-04-08 12:50:00,43.69,43.8,43.69,43.78,61852.0,43.69,43.8,43.69,43.78,61852.0
2024-04-08 13:00:00,43.79,43.8,43.68,43.69,42746.0,43.79,43.8,43.68,43.69,42746.0
2024-04-08 13:10:00,43.7,43.73,43.64,43.71,47327.0,43.7,43.73,43.64,43.71,47327.0
2024-04-08 13:20:00,43.71,43.72,43.65,43.71,32583.0,43.71,43.72,43.65,43.71,32583.0
2024-04-08 13:30:00,43.71,43.73,43.68,43.73,35098.0,43.71,43.73,43.68,43.73,35098.0
2024-04-08 13:40:00,43.73,43.75,43.62,43.62,50934.0,43.73,43.75,43.62,43.62,50934.0
2024-04-08 13:50:00,43.61,43.75,43.61,43.74,55760.0,43.61,43.75,43.61,43.74,55760.0
2024-04-08 14:00:00,43.75,43.75,43.64,43.64,37237.0,43.75,43.75,43.64,43.64,37237.0
2024-04-08 14:10:00,43.65,43.69,43.61,43.68,34606.0,43.65,43.69,43.61,43.68,34606.0
2024-04-08 14:20:00,43.67,43.72,43.63,43.72,33548.0,43.67,43.72,43.63,43.72,33548.0
2024-04-08 14:30:00,43.72,43.8,43.68,43.69,95495.0,43.72,43.8,43.68,43.69,95495.0
2024-04-08 14:40:00,43.68,43.71,43.62,43.64,28401.0,43.68,43.71,43.62,43.64,28401.0
2024-04-08 14:50:00,43.64,43.67,43.61,43.65,52500.0,43.64,43.67,43.61,43.65,52500.0
2024-04-08 15:00:00,43.64,43.65,43.42,43.48,76200.0,43.64,43.65,43.42,43.48,76200.0
2024-04-08 15:10:00,43.48,43.5,43.41,43.45,80269.0,43.48,43.5,43.41,43.45,80269.0
2024-04-08 15:20:00,43.45,43.52,43.44,43.47,87239.0,43.45,43.52,43.44,43.47,87239.0
2024-04-08 15:30:00,43.46,43.55,43.37,43.38,114584.0,43.46,43.55,43.37,43.38,114584.0
2024-04-08 15:40:00,43.37,43.38,43.24,43.34,154828.0,43.37,43.38,43.24,43.34,154828.0
2024-04-08 15:50:00,43.33,43.35,43.18,43.34,599889.0,43.33,43.35,43.18,43.34,599889.0
2024-04-09 09:30:00,43.43,43.64,43.25,43.31,124411.0,43.43,43.64,43.25,43.31,124411.0
2024-04-09 09:40:00,43.31,43.44,43.17,43.17,89973.0,43.31,43.44,43.17,43.17,89973.0
2024-04-09 09:50:00,43.17,43.24,43.04,43.21,115789.0,43.17,43.24,43.04,43.21,115789.0
2024-04-09 10:00:00,43.22,43.38,43.11,43.37,129127.0,43.22,43.38,43.11,43.37,129127.0
2024-04-09 10:10:00,43.38,43.5,43.35,43.45,117464.0,43.38,43.5,43.35,43.45,117464.0
2024-04-09 10:20:00,43.44,43.63,43.41,43.45,99981.0,43.44,43.63,43.41,43.45,99981.0
2024-04-09 10:30:00,43.45,43.45,43.23,43.24,124701.0,43.45,43.45,43.23,43.24,124701.0
2024-04-09 10:40:00,43.24,43.3,43.0,43.01,200060.0,43.24,43.3,43.0,43.01,200060.0
2024-04-09 10:50:00,43.01,43.14,42.97,43.13,119234.0,43.01,43.14,42.97,43.13,119234.0
2024-04-09 11:00:00,43.13,43.16,43.05,43.12,104720.0,43.13,43.16,43.05,43.12,104720.0
2024-04-09 11:10:00,43.11,43.23,43.08,43.23,73429.0,43.11,43.23,43.08,43.23,73429.0
2024-04-09 11:20:00,43.22,43.23,43.1,43.16,93324.0,43.22,43.23,43.1,43.16,93324.0
2024-04-09 11:30:00,43.17,43.28,43.16,43.27,91221.0,43.17,43.28,43.16,43.27,91221.0
2024-04-09 11:40:00,43.29,43.53,43.28,43.53,117143.0,43.29,43.53,43.28,43.53,117143.0
2024-04-09 11:50:00,43.53,43.6,43.49,43.53,84626.0,43.53,43.6,43.49,43.53,84626.0
2024-04-09 12:00:00,43.53,43.73,43.53,43.71,72510.0,43.53,43.73,43.53,43.71,72510.0
2024-04-09 12:10:00,43.71,43.71,43.55,43.56,72358.0,43.71,43.71,43.55,43.56,72358.0
2024-04-09 12:20:00,43.56,43.69,43.55,43.63,74589.0,43.56,43.69,43.55,43.63,74589.0
2024-04-09 12:30:00,43.63,43.7,43.62,43.66,68414.0,43.63,43.7,43.62,43.66,68414.0
2024-04-09 12:40:00,43.66,43.68,43.55,43.58,57745.0,43.66,43.68,43.55,43.58,57745.0
2024-04-09 12:50:00,43.57,43.62,43.52,43.58,51689.0,43.57,43.62,43.52,43.58,51689.0
2024-04-09 13:00:00,43.56,43.6,43.46,43.6,59120.0,43.56,43.6,43.46,43.6,59120.0
2024-04-09 13:10:00,43.61,43.62,43.48,43.55,48179.0,43.61,43.62,43.48,43.55,48179.0
2024-04-09 13:20:00,43.56,43.63,43.54,43.62,45198.0,43.56,43.63,43.54,43.62,45198.0
2024-04-09 13:30:00,43.63,43.64,43.6,43.63,55384.0,43.63,43.64,43.6,43.63,55384.0
2024-04-09 13:40:00,43.62,43.68,43.56,43.66,96221.0,43.62,43.68,43.56,43.66,96221.0
2024-04-09 13:50:00,43.65,43.73,43.58,43.59,107526.0,43.65,43.73,43.58,43.59,107526.0
2024-04-09 14:00:00,43.58,43.59,43.51,43.56,82506.0,43.58,43.59,43.51,43.56,82506.0
2024-04-09 14:10:00,43.57,43.63,43.54,43.58,60650.0,43.57,43.63,43.54,43.58,60650.0
2024-04-09 14:20:00,43.59,43.61,43.46,43.48,128800.0,43.59,43.61,43.46,43.48,128800.0
2024-04-09 14:30:00,43.48,43.55,43.43,43.46,88147.0,43.48,43.55,43.43,43.46,88147.0
2024-04-09 14:40:00,43.46,43.49,43.38,43.39,72314.0,43.46,43.49,43.38,43.39,72314.0
2024-04-09 14:50:00,43.39,43.49,43.37,43.39,116420.0,43.39,43.49,43.37,43.39,116420.0
2024-04-09 15:00:00,43.38,43.38,43.16,43.18,92197.0,43.38,43.38,43.16,43.18,92197.0
2024-04-09 15:10:00,43.19,43.28,43.16,43.25,106494.0,43.19,43.28,43.16,43.25,106494.0
2024-04-09 15:20:00,43.25,43.53,43.24,43.52,151514.0,43.25,43.53,43.24,43.52,151514.0
2024-04-09 15:30:00,43.51,43.56,43.36,43.37,173411.0,43.51,43.56,43.36,43.37,173411.0
2024-04-09 15:40:00,43.38,43.47,43.33,43.35,151808.0,43.38,43.47,43.33,43.35,151808.0
2024-04-09 15:50:00,43.35,43.47,43.28,43.47,686007.0,43.35,43.47,43.28,43.47,686007.0
2024-04-10 09:30:00,44.3,44.75,43.72,44.06,714047.0,44.3,44.75,43.72,44.06,714047.0
2024-04-10 09:40:00,44.05,44.23,43.81,43.96,448253.0,44.05,44.23,43.81,43.96,448253.0
2024-04-10 09:50:00,43.97,44.34,43.77,44.25,344494.0,43.97,44.34,43.77,44.25,344494.0
2024-04-10 10:00:00,44.24,44.55,44.16,44.28,307425.0,44.24,44.55,44.16,44.28,307425.0
2024-04-10 10:10:00,44.28,44.57,44.17,44.2,335077.0,44.28,44.57,44.17,44.2,335077.0
2024-04-10 10:20:00,44.18,44.44,44.17,44.4,338984.0,44.18,44.44,44.17,44.4,338984.0
2024-04-10 10:30:00,44.4,44.53,44.17,44.27,267713.0,44.4,44.53,44.17,44.27,267713.0
2024-04-10 10:40:00,44.27,44.28,43.86,43.88,229000.0,44.27,44.28,43.86,43.88,229000.0
2024-04-10 10:50:00,43.88,44.0,43.72,43.76,254939.0,43.88,44.0,43.72,43.76,254939.0
2024-04-10 11:00:00,43.76,43.8,43.52,43.64,321455.0,43.76,43.8,43.52,43.64,321455.0
2024-04-10 11:10:00,43.63,43.78,43.54,43.72,295408.0,43.63,43.78,43.54,43.72,295408.0
2024-04-10 11:20:00,43.72,43.78,43.61,43.76,372955.0,43.72,43.78,43.61,43.76,372955.0
2024-04-10 11:30:00,43.77,44.01,43.77,43.83,220368.0,43.77,44.01,43.77,43.83,220368.0
2024-04-10 11:40:00,43.84,43.92,43.7,43.9,166693.0,43.84,43.92,43.7,43.9,166693.0
2024-04-10 11:50:00,43.89,43.92,43.73,43.84,160683.0,43.89,43.92,43.73,43.84,160683.0
2024-04-10 12:00:00,43.84,43.85,43.43,43.55,156939.0,43.84,43.85,43.43,43.55,156939.0
2024-04-10 12:10:00,43.56,43.61,43.1,43.12,324748.0,43.56,43.61,43.1,43.12,324748.0
2024-04-10 12:20:00,43.12,43.15,42.98,43.03,171453.0,43.12,43.15,42.98,43.03,171453.0
2024-04-10 12:30:00,43.02,43.12,42.93,42.96,208623.0,43.02,43.12,42.93,42.96,208623.0
2024-04-10 12:40:00,42.95,43.21,42.94,43.05,156253.0,42.95,43.21,42.94,43.05,156253.0
2024-04-10 12:50:00,43.05,43.24,43.02,43.18,99818.0,43.05,43.24,43.02,43.18,99818.0
2024-04-10 13:00:00,43.17,43.26,43.04,43.04,124056.0,43.17,43.26,43.04,43.04,124056.0
2024-04-10 13:10:00,43.04,43.23,43.01,43.23,126325.0,43.04,43.23,43.01,43.23,126325.0
2024-04-10 13:20:00,43.22,43.3,43.09,43.11,112481.0,43.22,43.3,43.09,43.11,112481.0
2024-04-10 13:30:00,43.11,43.11,42.56,42.59,308284.0,43.11,43.11,42.56,42.59,308284.0
2024-04-10 13:40:00,42.59,42.64,42.37,42.48,284798.0,42.59,42.64,42.37,42.48,284798.0
2024-04-10 13:50:00,42.47,42.72,42.38,42.63,196398.0,42.47,42.72,42.38,42.63,196398.0
2024-04-10 14:00:00,42.65,42.69,42.47,42.53,107784.0,42.65,42.69,42.47,42.53,107784.0
2024-04-10 14:10:00,42.53,42.53,42.23,42.27,273108.0,42.53,42.53,42.23,42.27,273108.0
2024-04-10 14:20:00,42.27,42.34,41.93,41.96,320022.0,42.27,42.34,41.93,41.96,320022.0
2024-04-10 14:30:00,41.97,42.24,41.95,42.19,267965.0,41.97,42.24,41.95,42.19,267965.0
2024-04-10 14:40:00,42.18,42.24,42.01,42.02,115225.0,42.18,42.24,42.01,42.02,115225.0
2024-04-10 14:50:00,42.02,42.04,41.83,41.89,259187.0,42.02,42.04,41.83,41.89,259187.0
2024-04-10 15:00:00,41.88,41.99,41.75,41.95,210404.0,41.88,41.99,41.75,41.95,210404.0
2024-04-10 15:10:00,41.95,42.2,41.92,42.18,234647.0,41.95,42.2,41.92,42.18,234647.0
2024-04-10 15:20:00,42.18,42.29,42.13,42.15,141455.0,42.18,42.29,42.13,42.15,141455.0
2024-04-10 15:30:00,42.15,42.16,41.91,42.09,208149.0,42.15,42.16,41.91,42.09,208149.0
2024-04-10 15:40:00,42.09,42.44,42.08,42.33,294981.0,42.09,42.44,42.08,42.33,294981.0
2024-04-10 15:50:00,42.33,42.47,42.23,42.37,715858.0,42.33,42.47,42.23,42.37,715858.0
2024-04-11 09:30:00,42.31,42.47,42.08,42.38,427003.0,42.31,42.47,42.08,42.38,427003.0
2024-04-11 09:40:00,42.36,42.64,42.19,42.21,283558.0,42.36,42.64,42.19,42.21,283558.0
2024-04-11 09:50:00,42.2,42.43,42.18,42.33,106793.0,42.2,42.43,42.18,42.33,106793.0
2024-04-11 10:00:00,42.34,42.38,42.14,42.18,158537.0,42.34,42.38,42.14,42.18,158537.0
2024-04-11 10:10:00,42.21,42.21,42.05,42.11,105082.0,42.21,42.21,42.05,42.11,105082.0
2024-04-11 10:20:00,42.11,42.28,42.04,42.08,143947.0,42.11,42.28,42.04,42.08,143947.0
2024-04-11 10:30:00,42.09,42.29,42.04,42.29,103073.0,42.09,42.29,42.04,42.29,103073.0
2024-04-11 10:40:00,42.29,42.52,42.2,42.48,194294.0,42.29,42.52,42.2,42.48,194294.0
2024-04-11 10:50:00,42.51,42.51,42.32,42.34,90856.0,42.51,42.51,42.32,42.34,90856.0
2024-04-11 11:00:00,42.33,42.47,42.32,42.37,78812.0,42.33,42.47,42.32,42.37,78812.0
2024-04-11 11:10:00,42.37,42.67,42.37,42.62,101816.0,42.37,42.67,42.37,42.62,101816.0
2024-04-11 11:20:00,42.62,42.67,42.56,42.62,130557.0,42.62,42.67,42.56,42.62,130557.0
2024-04-11 11:30:00,42.61,42.67,42.34,42.39,241793.0,42.61,42.67,42.34,42.39,241793.0
2024-04-11 11:40:00,42.39,42.46,42.28,42.4,133810.0,42.39,42.46,42.28,42.4,133810.0
2024-04-11 11:50:00,42.4,42.64,42.35,42.64,133420.0,42.4,42.64,42.35,42.64,133420.0
2024-04-11 12:00:00,42.64,42.7,42.51,42.52,122861.0,42.64,42.7,42.51,42.52,122861.0
2024-04-11 12:10:00,42.51,42.64,42.51,42.63,67884.0,42.51,42.64,42.51,42.63,67884.0
2024-04-11 12:20:00,42.64,42.69,42.6,42.61,73860.0,42.64,42.69,42.6,42.61,73860.0
2024-04-11 12:30:00,42.61,42.65,42.57,42.59,40751.0,42.61,42.65,42.57,42.59,40751.0
2024-04-11 12:40:00,42.6,42.71,42.59,42.65,52062.0,42.6,42.71,42.59,42.65,52062.0
2024-04-11 12:50:00,42.64,42.69,42.61,42.68,80665.0,42.64,42.69,42.61,42.68,80665.0
2024-04-11 13:00:00,42.69,42.73,42.56,42.69,90418.0,42.69,42.73,42.56,42.69,90418.0
2024-04-11 13:10:00,42.69,42.82,42.68,42.76,94496.0,42.69,42.82,42.68,42.76,94496.0
2024-04-11 13:20:00,42.76,42.79,42.64,42.72,94802.0,42.76,42.79,42.64,42.72,94802.0
2024-04-11 13:30:00,42.72,42.79,42.65,42.66,91528.0,42.72,42.79,42.65,42.66,91528.0
2024-04-11 13:40:00,42.66,42.69,42.54,42.66,177637.0,42.66,42.69,42.54,42.66,177637.0
2024-04-11 13:50:00,42.66,42.76,42.65,42.72,76423.0,42.66,42.76,42.65,42.72,76423.0
2024-04-11 14:00:00,42.72,42.85,42.67,42.8,108946.0,42.72,42.85,42.67,42.8,108946.0
2024-04-11 14:10:00,42.8,42.82,42.68,42.7,68381.0,42.8,42.82,42.68,42.7,68381.0
2024-04-11 14:20:00,42.7,42.8,42.66,42.74,122841.0,42.7,42.8,42.66,42.74,122841.0
2024-04-11 14:30:00,42.75,43.0,42.73,43.0,281394.0,42.75,43.0,42.73,43.0,281394.0
2024-04-11 14:40:00,42.99,43.02,42.84,42.92,181829.0,42.99,43.02,42.84,42.92,181829.0
2024-04-11 14:50:00,42.92,42.95,42.85,42.87,71177.0,42.92,42.95,42.85,42.87,71177.0
2024-04-11 15:00:00,42.87,42.88,42.69,42.76,300117.0,42.87,42.88,42.69,42.76,300117.0
2024-04-11 15:10:00,42.76,42.92,42.72,42.88,107640.0,42.76,42.92,42.72,42.88,107640.0
2024-04-11 15:20:00,42.88,42.95,42.84,42.87,83780.0,42.88,42.95,42.84,42.87,83780.0
2024-04-11 15:30:00,42.85,42.92,42.8,42.86,132663.0,42.85,42.92,42.8,42.86,132663.0
2024-04-11 15:40:00,42.86,43.01,42.86,42.96,229025.0,42.86,43.01,42.86,42.96,229025.0
2024-04-11 15:50:00,42.96,43.11,42.91,43.04,905554.0,42.96,43.11,42.91,43.04,905554.0
2024-04-12 09:30:00,42.1,42.13,41.62,41.86,511993.0,42.1,42.13,41.62,41.86,511993.0
2024-04-12 09:40:00,41.85,42.07,41.76,41.94,385593.0,41.85,42.07,41.76,41.94,385593.0
2024-04-12 09:50:00,41.93,41.99,41.31,41.58,505538.0,41.93,41.99,41.31,41.58,505538.0
2024-04-12 10:00:00,41.56,41.56,41.08,41.24,417083.0,41.56,41.56,41.08,41.24,417083.0
2024-04-12 10:10:00,41.23,41.45,41.21,41.41,262796.0,41.23,41.45,41.21,41.41,262796.0
2024-04-12 10:20:00,41.41,41.56,41.38,41.46,196852.0,41.41,41.56,41.38,41.46,196852.0
2024-04-12 10:30:00,41.45,41.56,41.22,41.23,214837.0,41.45,41.56,41.22,41.23,214837.0
2024-04-12 10:40:00,41.23,41.51,41.21,41.45,222334.0,41.23,41.51,41.21,41.45,222334.0
2024-04-12 10:50:00,41.45,41.58,41.37,41.38,190146.0,41.45,41.58,41.37,41.38,190146.0
2024-04-12 11:00:00,41.37,41.39,41.28,41.34,159464.0,41.37,41.39,41.28,41.34,159464.0
2024-04-12 11:10:00,41.34,41.47,41.33,41.46,102216.0,41.34,41.47,41.33,41.46,102216.0
2024-04-12 11:20:00,41.47,41.57,41.45,41.52,135106.0,41.47,41.57,41.45,41.52,135106.0
2024-04-12 11:30:00,41.52,41.57,41.48,41.52,103477.0,41.52,41.57,41.48,41.52,103477.0
2024-04-12 11:40:00,41.52,41.66,41.52,41.62,112739.0,41.52,41.66,41.52,41.62,112739.0
2024-04-12 11:50:00,41.61,41.66,41.5,41.61,132132.0,41.61,41.66,41.5,41.61,132132.0
2024-04-12 12:00:00,41.6,41.64,41.55,41.63,89519.0,41.6,41.64,41.55,41.63,89519.0
2024-04-12 12:10:00,41.63,41.68,41.61,41.63,111278.0,41.63,41.68,41.61,41.63,111278.0
2024-04-12 12:20:00,41.63,41.76,41.61,41.61,140718.0,41.63,41.76,41.61,41.61,140718.0
2024-04-12 12:30:00,41.61,41.63,41.52,41.55,106782.0,41.61,41.63,41.52,41.55,106782.0
2024-04-12 12:40:00,41.55,41.57,41.41,41.47,217768.0,41.55,41.57,41.41,41.47,217768.0
2024-04-12 12:50:00,41.47,41.59,41.46,41.53,167459.0,41.47,41.59,41.46,41.53,167459.0
2024-04-12 13:00:00,41.52,41.59,41.45,41.53,107636.0,41.52,41.59,41.45,41.53,107636.0
2024-04-12 13:10:00,41.54,41.65,41.51,41.51,132904.0,41.54,41.65,41.51,41.51,132904.0
2024-04-12 13:20:00,41.51,41.58,41.47,41.57,164324.0,41.51,41.58,41.47,41.57,164324.0
2024-04-12 13:30:00,41.57,41.57,41.42,41.48,184664.0,41.57,41.57,41.42,41.48,184664.0
2024-04-12 13:40:00,41.48,41.74,41.47,41.66,291857.0,41.48,41.74,41.47,41.66,291857.0
2024-04-12 13:50:00,41.66,41.72,41.64,41.67,97440.0,41.66,41.72,41.64,41.67,97440.0
2024-04-12 14:00:00,41.68,41.82,41.6,41.77,124242.0,41.68,41.82,41.6,41.77,124242.0
2024-04-12 14:10:00,41.78,41.83,41.69,41.77,208450.0,41.78,41.83,41.69,41.77,208450.0
2024-04-12 14:20:00,41.76,41.89,41.69,41.8,200307.0,41.76,41.89,41.69,41.8,200307.0
2024-04-12 14:30:00,41.8,41.82,41.68,41.8,230887.0,41.8,41.82,41.68,41.8,230887.0
2024-04-12 14:40:00,41.8,41.92,41.77,41.79,171030.0,41.8,41.92,41.77,41.79,171030.0
2024-04-12 14:50:00,41.79,41.88,41.75,41.77,127439.0,41.79,41.88,41.75,41.77,127439.0
2024-04-12 15:00:00,41.76,41.76,41.62,41.69,141749.0,41.76,41.76,41.62,41.69,141749.0
2024-04-12 15:10:00,41.69,41.8,41.66,41.77,214108.0,41.69,41.8,41.66,41.77,214108.0
2024-04-12 15:20:00,41.77,41.8,41.6,41.6,174263.0,41.77,41.8,41.6,41.6,174263.0
2024-04-12 15:30:00,41.6,41.61,41.47,41.48,290814.0,41.6,41.61,41.47,41.48,290814.0
2024-04-12 15:40:00,41.48,41.81,41.46,41.8,449254.0,41.48,41.81,41.46,41.8,449254.0
2024-04-12 15:50:00,41.8,41.91,41.73,41.83,923931.0,41.8,41.91,41.73,41.83,923931.0
2024-04-15 09:30:00,42.15,42.83,42.14,42.78,567841.0,42.15,42.83,42.14,42.78,567841.0
2024-04-15 09:40:00,42.77,42.77,42.22,42.47,316188.0,42.77,42.77,42.22,42.47,316188.0
2024-04-15 09:50:00,42.47,42.48,42.24,42.4,155143.0,42.47,42.48,42.24,42.4,155143.0
2024-04-15 10:00:00,42.4,42.49,42.19,42.23,216420.0,42.4,42.49,42.19,42.23,216420.0
2024-04-15 10:10:00,42.22,42.22,42.01,42.11,175964.0,42.22,42.22,42.01,42.11,175964.0
2024-04-15 10:20:00,42.11,42.16,41.87,41.95,257213.0,42.11,42.16,41.87,41.95,257213.0
2024-04-15 10:30:00,41.94,42.02,41.87,41.93,235190.0,41.94,42.02,41.87,41.93,235190.0
2024-04-15 10:40:00,41.93,41.98,41.83,41.94,157507.0,41.93,41.98,41.83,41.94,157507.0
2024-04-15 10:50:00,41.94,41.96,41.73,41.74,130084.0,41.94,41.96,41.73,41.74,130084.0
2024-04-15 11:00:00,41.75,41.81,41.64,41.74,160190.0,41.75,41.81,41.64,41.74,160190.0
2024-04-15 11:10:00,41.74,41.84,41.63,41.65,144003.0,41.74,41.84,41.63,41.65,144003.0
2024-04-15 11:20:00,41.65,41.74,41.47,41.72,141130.0,41.65,41.74,41.47,41.72,141130.0
2024-04-15 11:30:00,41.72,41.77,41.69,41.76,108244.0,41.72,41.77,41.69,41.76,108244.0
2024-04-15 11:40:00,41.74,41.76,41.69,41.71,74662.0,41.74,41.76,41.69,41.71,74662.0
2024-04-15 11:50:00,41.71,41.84,41.7,41.84,82375.0,41.71,41.84,41.7,41.84,82375.0
2024-04-15 12:00:00,41.84,41.93,41.79,41.92,99297.0,41.84,41.93,41.79,41.92,99297.0
2024-04-15 12:10:00,41.93,41.94,41.81,41.81,105430.0,41.93,41.94,41.81,41.81,105430.0
2024-04-15 12:20:00,41.84,41.9,41.68,41.76,102999.0,41.84,41.9,41.68,41.76,102999.0
2024-04-15 12:30:00,41.75,41.76,41.63,41.64,118357.0,41.75,41.76,41.63,41.64,118357.0
2024-04-15 12:40:00,41.65,41.69,41.61,41.63,114378.0,41.65,41.69,41.61,41.63,114378.0
2024-04-15 12:50:00,41.64,41.65,41.55,41.57,116779.0,41.64,41.65,41.55,41.57,116779.0
2024-04-15 13:00:00,41.57,41.58,41.46,41.53,227089.0,41.57,41.58,41.46,41.53,227089.0
2024-04-15 13:10:00,41.52,41.53,41.39,41.45,251842.0,41.52,41.53,41.39,41.45,251842.0
2024-04-15 13:20:00,41.45,41.45,41.13,41.15,227487.0,41.45,41.45,41.13,41.15,227487.0
2024-04-15 13:30:00,41.15,41.32,41.03,41.22,216509.0,41.15,41.32,41.03,41.22,216509.0
2024-04-15 13:40:00,41.22,41.3,41.12,41.13,129140.0,41.22,41.3,41.12,41.13,129140.0
2024-04-15 13:50:00,41.12,41.3,41.06,41.3,134699.0,41.12,41.3,41.06,41.3,134699.0
2024-04-15 14:00:00,41.29,41.3,41.17,41.24,110385.0,41.29,41.3,41.17,41.24,110385.0
2024-04-15 14:10:00,41.25,41.25,41.16,41.23,143638.0,41.25,41.25,41.16,41.23,143638.0
2024-04-15 14:20:00,41.23,41.26,41.13,41.15,134133.0,41.23,41.26,41.13,41.15,134133.0
2024-04-15 14:30:00,41.16,41.31,41.14,41.21,185532.0,41.16,41.31,41.14,41.21,185532.0
2024-04-15 14:40:00,41.21,41.24,41.04,41.05,109660.0,41.21,41.24,41.04,41.05,109660.0
2024-04-15 14:50:00,41.06,41.09,41.01,41.05,119469.0,41.06,41.09,41.01,41.05,119469.0
2024-04-15 15:00:00,41.05,41.06,40.84,40.92,218440.0,41.05,41.06,40.84,40.92,218440.0
2024-04-15 15:10:00,40.92,41.0,40.85,40.88,240908.0,40.92,41.0,40.85,40.88,240908.0
2024-04-15 15:20:00,40.88,41.08,40.87,40.89,136498.0,40.88,41.08,40.87,40.89,136498.0
2024-04-15 15:30:00,40.89,40.99,40.87,40.92,149577.0,40.89,40.99,40.87,40.92,149577.0
2024-04-15 15:40:00,40.92,41.08,40.87,41.08,260081.0,40.92,41.08,40.87,41.08,260081.0
2024-04-15 15:50:00,41.08,41.12,41.0,41.04,808599.0,41.08,41.12,41.0,41.04,808599.0
2024-04-16 09:30:00,40.81,40.98,40.24,40.24,342528.0,40.81,40.98,40.24,40.24,342528.0
2024-04-16 09:40:00,40.25,40.46,40.1,40.35,335754.0,40.25,40.46,40.1,40.35,335754.0
2024-04-16 09:50:00,40.36,40.53,40.22,40.51,295084.0,40.36,40.53,40.22,40.51,295084.0
2024-04-16 10:00:00,40.51,40.68,40.36,40.44,264144.0,40.51,40.68,40.36,40.44,264144.0
2024-04-16 10:10:00,40.45,40.82,40.42,40.74,275506.0,40.45,40.82,40.42,40.74,275506.0
2024-04-16 10:20:00,40.76,40.79,40.6,40.69,198317.0,40.76,40.79,40.6,40.69,198317.0
2024-04-16 10:30:00,40.68,40.72,40.34,40.64,280373.0,40.68,40.72,40.34,40.64,280373.0
2024-04-16 10:40:00,40.64,40.85,40.5,40.72,273674.0,40.64,40.85,40.5,40.72,273674.0
2024-04-16 10:50:00,40.72,40.76,40.48,40.75,202691.0,40.72,40.76,40.48,40.75,202691.0
2024-04-16 11:00:00,40.76,40.91,40.72,40.8,269018.0,40.76,40.91,40.72,40.8,269018.0
2024-04-16 11:10:00,40.8,41.17,40.76,41.09,274038.0,40.8,41.17,40.76,41.09,274038.0
2024-04-16 11:20:00,41.09,41.18,41.01,41.09,310351.0,41.09,41.18,41.01,41.09,310351.0
2024-04-16 11:30:00,41.09,41.17,40.99,41.08,217803.0,41.09,41.17,40.99,41.08,217803.0
2024-04-16 11:40:00,41.09,41.17,40.99,41.12,195619.0,41.09,41.17,40.99,41.12,195619.0
2024-04-16 11:50:00,41.12,41.3,41.12,41.21,195594.0,41.12,41.3,41.12,41.21,195594.0
2024-04-16 12:00:00,41.21,41.38,41.08,41.36,165842.0,41.21,41.38,41.08,41.36,165842.0
2024-04-16 12:10:00,41.36,41.37,41.18,41.36,182143.0,41.36,41.37,41.18,41.36,182143.0
2024-04-16 12:20:00,41.35,41.37,41.2,41.25,176886.0,41.35,41.37,41.2,41.25,176886.0
2024-04-16 12:30:00,41.25,41.44,41.24,41.34,144111.0,41.25,41.44,41.24,41.34,144111.0
2024-04-16 12:40:00,41.34,41.47,41.3,41.44,155843.0,41.34,41.47,41.3,41.44,155843.0
2024-04-16 12:50:00,41.45,41.45,41.32,41.37,131622.0,41.45,41.45,41.32,41.37,131622.0
2024-04-16 13:00:00,41.36,41.41,41.25,41.36,143426.0,41.36,41.41,41.25,41.36,143426.0
2024-04-16 13:10:00,41.37,41.66,41.3,41.63,208900.0,41.37,41.66,41.3,41.63,208900.0
2024-04-16 13:20:00,41.63,41.63,41.38,41.39,168510.0,41.63,41.63,41.38,41.39,168510.0
2024-04-16 13:30:00,41.4,41.43,41.16,41.39,223364.0,41.4,41.43,41.16,41.39,223364.0
2024-04-16 13:40:00,41.39,41.56,41.22,41.23,134987.0,41.39,41.56,41.22,41.23,134987.0
2024-04-16 13:50:00,41.23,41.41,41.17,41.41,180555.0,41.23,41.41,41.17,41.41,180555.0
2024-04-16 14:00:00,41.41,41.66,41.34,41.62,360183.0,41.41,41.66,41.34,41.62,360183.0
2024-04-16 14:10:00,41.6,41.62,41.26,41.27,165649.0,41.6,41.62,41.26,41.27,165649.0
2024-04-16 14:20:00,41.28,41.32,41.15,41.18,121907.0,41.28,41.32,41.15,41.18,121907.0
2024-04-16 14:30:00,41.18,41.35,41.16,41.34,121112.0,41.18,41.35,41.16,41.34,121112.0
2024-04-16 14:40:00,41.34,41.42,41.27,41.33,188939.0,41.34,41.42,41.27,41.33,188939.0
2024-04-16 14:50:00,41.32,41.45,41.31,41.45,137570.0,41.32,41.45,41.31,41.45,137570.0
2024-04-16 15:00:00,41.45,41.49,41.33,41.47,183715.0,41.45,41.49,41.33,41.47,183715.0
2024-04-16 15:10:00,41.47,41.5,41.4,41.5,158509.0,41.47,41.5,41.4,41.5,158509.0
2024-04-16 15:20:00,41.51,41.54,41.45,41.5,257975.0,41.51,41.54,41.45,41.5,257975.0
2024-04-16 15:30:00,41.5,41.65,41.45,41.62,421623.0,41.5,41.65,41.45,41.62,421623.0
2024-04-16 15:40:00,41.62,41.62,41.42,41.62,475808.0,41.62,41.62,41.42,41.62,475808.0
2024-04-16 15:50:00,41.61,41.72,41.33,41.52,1467830.0,41.61,41.72,41.33,41.52,1467830.0
2024-04-17 09:30:00,44.48,45.68,44.11,45.4,4959368.0,44.48,45.68,44.11,45.4,4959368.0
2024-04-17 09:40:00,45.41,46.22,45.12,46.19,3119351.0,45.41,46.22,45.12,46.19,3119351.0
2024-04-17 09:50:00,46.19,46.49,46.18,46.45,2738024.0,46.19,46.49,46.18,46.45,2738024.0
2024-04-17 10:00:00,46.45,46.51,46.06,46.4,2589522.0,46.45,46.51,46.06,46.4,2589522.0
2024-04-17 10:10:00,46.41,46.42,45.89,46.3,2383391.0,46.41,46.42,45.89,46.3,2383391.0
2024-04-17 10:20:00,46.31,46.64,46.13,46.55,1901270.0,46.31,46.64,46.13,46.55,1901270.0
2024-04-17 10:30:00,46.57,46.58,46.16,46.29,1566402.0,46.57,46.58,46.16,46.29,1566402.0
2024-04-17 10:40:00,46.28,46.35,45.94,46.05,1305646.0,46.28,46.35,45.94,46.05,1305646.0
2024-04-17 10:50:00,46.05,46.21,45.95,46.17,1082445.0,46.05,46.21,45.95,46.17,1082445.0
2024-04-17 11:00:00,46.17,46.58,46.14,46.43,1499496.0,46.17,46.58,46.14,46.43,1499496.0
2024-04-17 11:10:00,46.43,46.74,46.32,46.62,1313767.0,46.43,46.74,46.32,46.62,1313767.0
2024-04-17 11:20:00,46.63,46.94,46.57,46.77,1448728.0,46.63,46.94,46.57,46.77,1448728.0
2024-04-17 11:30:00,46.77,46.98,46.53,46.86,1228590.0,46.77,46.98,46.53,46.86,1228590.0
2024-04-17 11:40:00,46.86,47.19,46.77,47.12,1330206.0,46.86,47.19,46.77,47.12,1330206.0
2024-04-17 11:50:00,47.12,47.45,47.1,47.4,1706457.0,47.12,47.45,47.1,47.4,1706457.0
2024-04-17 12:00:00,47.4,47.46,47.03,47.42,1561993.0,47.4,47.46,47.03,47.42,1561993.0
2024-04-17 12:10:00,47.44,47.66,47.24,47.24,1604652.0,47.44,47.66,47.24,47.24,1604652.0
2024-04-17 12:20:00,47.24,47.27,46.92,46.95,1357463.0,47.24,47.27,46.92,46.95,1357463.0
2024-04-17 12:30:00,46.95,47.39,46.85,47.32,1262557.0,46.95,47.39,46.85,47.32,1262557.0
2024-04-17 12:40:00,47.31,47.5,47.16,47.34,1083554.0,47.31,47.5,47.16,47.34,1083554.0
2024-04-17 12:50:00,47.33,47.46,47.17,47.31,807222.0,47.33,47.46,47.17,47.31,807222.0
2024-04-17 13:00:00,47.32,47.42,47.04,47.29,581065.0,47.32,47.42,47.04,47.29,581065.0
2024-04-17 13:10:00,47.28,47.56,47.23,47.51,809169.0,47.28,47.56,47.23,47.51,809169.0
2024-04-17 13:20:00,47.51,47.85,47.49,47.84,1217697.0,47.51,47.85,47.49,47.84,1217697.0
2024-04-17 13:30:00,47.84,48.1,47.81,47.99,1172846.0,47.84,48.1,47.81,47.99,1172846.0
2024-04-17 13:40:00,47.99,48.04,47.76,47.84,886056.0,47.99,48.04,47.76,47.84,886056.0
2024-04-17 13:50:00,47.85,48.23,47.67,48.19,1188609.0,47.85,48.23,47.67,48.19,1188609.0
2024-04-17 14:00:00,48.18,48.31,48.09,48.25,986026.0,48.18,48.31,48.09,48.25,986026.0
2024-04-17 14:10:00,48.26,48.36,48.1,48.23,853451.0,48.26,48.36,48.1,48.23,853451.0
2024-04-17 14:20:00,48.23,48.39,48.01,48.34,1054528.0,48.23,48.39,48.01,48.34,1054528.0
2024-04-17 14:30:00,48.35,48.36,47.97,48.26,846779.0,48.35,48.36,47.97,48.26,846779.0
2024-04-17 14:40:00,48.26,48.49,48.2,48.48,727758.0,48.26,48.49,48.2,48.48,727758.0
2024-04-17 14:50:00,48.47,48.49,48.17,48.36,652748.0,48.47,48.49,48.17,48.36,652748.0
2024-04-17 15:00:00,48.35,48.75,48.32,48.62,961664.0,48.35,48.75,48.32,48.62,961664.0
2024-04-17 15:10:00,48.62,48.8,48.42,48.69,1363385.0,48.62,48.8,48.42,48.69,1363385.0
2024-04-17 15:20:00,48.7,48.88,48.65,48.7,1240207.0,48.7,48.88,48.65,48.7,1240207.0
2024-04-17 15:30:00,48.71,49.14,48.58,48.92,1805348.0,48.71,49.14,48.58,48.92,1805348.0
2024-04-17 15:40:00,48.93,49.11,48.79,48.86,1754844.0,48.93,49.11,48.79,48.86,1754844.0
2024-04-17 15:50:00,48.86,48.92,48.58,48.71,2785505.0,48.86,48.92,48.58,48.71,2785505.0
2024-04-18 09:30:00,49.22,51.78,49.2,51.69,3991393.0,49.22,51.78,49.2,51.69,3991393.0
2024-04-18 09:40:00,51.71,51.71,50.55,50.84,2538394.0,51.71,51.71,50.55,50.84,2538394.0
2024-04-18 09:50:00,50.85,50.89,50.07,50.61,1977375.0,50.85,50.89,50.07,50.61,1977375.0
2024-04-18 10:00:00,50.6,51.1,49.91,50.34,1605052.0,50.6,51.1,49.91,50.34,1605052.0
2024-04-18 10:10:00,50.35,50.49,50.11,50.23,849563.0,50.35,50.49,50.11,50.23,849563.0
2024-04-18 10:20:00,50.21,50.48,50.14,50.48,784290.0,50.21,50.48,50.14,50.48,784290.0
2024-04-18 10:30:00,50.48,50.49,49.84,50.31,1012407.0,50.48,50.49,49.84,50.31,1012407.0
2024-04-18 10:40:00,50.31,50.8,50.29,50.76,826787.0,50.31,50.8,50.29,50.76,826787.0
2024-04-18 10:50:00,50.76,50.99,50.64,50.93,815816.0,50.76,50.99,50.64,50.93,815816.0
2024-04-18 11:00:00,50.94,51.08,50.83,50.91,645623.0,50.94,51.08,50.83,50.91,645623.0
2024-04-18 11:10:00,50.92,51.05,50.7,50.73,503913.0,50.92,51.05,50.7,50.73,503913.0
2024-04-18 11:20:00,50.74,51.14,50.72,50.88,645410.0,50.74,51.14,50.72,50.88,645410.0
2024-04-18 11:30:00,50.89,51.05,50.75,50.85,556641.0,50.89,51.05,50.75,50.85,556641.0
2024-04-18 11:40:00,50.84,51.32,50.75,51.23,632164.0,50.84,51.32,50.75,51.23,632164.0
2024-04-18 11:50:00,51.23,51.25,51.0,51.07,409608.0,51.23,51.25,51.0,51.07,409608.0
2024-04-18 12:00:00,51.07,51.17,50.78,50.95,445049.0,51.07,51.17,50.78,50.95,445049.0
2024-04-18 12:10:00,50.95,51.17,50.88,51.15,344817.0,50.95,51.17,50.88,51.15,344817.0
2024-04-18 12:20:00,51.15,51.34,51.09,51.33,496399.0,51.15,51.34,51.09,51.33,496399.0
2024-04-18 12:30:00,51.32,51.33,50.97,51.16,437026.0,51.32,51.33,50.97,51.16,437026.0
2024-04-18 12:40:00,51.16,51.29,50.99,51.2,419456.0,51.16,51.29,50.99,51.2,419456.0
2024-04-18 12:50:00,51.2,51.22,50.98,51.0,333498.0,51.2,51.22,50.98,51.0,333498.0
2024-04-18 13:00:00,51.01,51.09,50.9,50.98,328434.0,51.01,51.09,50.9,50.98,328434.0
2024-04-18 13:10:00,51.02,51.15,50.97,51.11,312669.0,51.02,51.15,50.97,51.11,312669.0
2024-04-18 13:20:00,51.09,51.27,51.02,51.26,400202.0,51.09,51.27,51.02,51.26,400202.0
2024-04-18 13:30:00,51.27,51.32,50.81,50.84,349862.0,51.27,51.32,50.81,50.84,349862.0
2024-04-18 13:40:00,50.84,51.08,50.79,50.97,504046.0,50.84,51.08,50.79,50.97,504046.0
2024-04-18 13:50:00,50.97,51.07,50.74,51.04,424208.0,50.97,51.07,50.74,51.04,424208.0
2024-04-18 14:00:00,51.04,51.04,50.79,50.81,361985.0,51.04,51.04,50.79,50.81,361985.0
2024-04-18 14:10:00,50.82,50.92,50.68,50.91,518425.0,50.82,50.92,50.68,50.91,518425.0
2024-04-18 14:20:00,50.9,51.17,50.9,51.03,449178.0,50.9,51.17,50.9,51.03,449178.0
2024-04-18 14:30:00,51.02,51.16,50.91,51.09,279227.0,51.02,51.16,50.91,51.09,279227.0
2024-04-18 14:40:00,51.08,51.3,51.07,51.26,351308.0,51.08,51.3,51.07,51.26,351308.0
2024-04-18 14:50:00,51.27,51.3,51.12,51.28,293405.0,51.27,51.3,51.12,51.28,293405.0
2024-04-18 15:00:00,51.28,51.41,51.26,51.29,346581.0,51.28,51.41,51.26,51.29,346581.0
2024-04-18 15:10:00,51.29,51.46,51.27,51.46,506601.0,51.29,51.46,51.27,51.46,506601.0
2024-04-18 15:20:00,51.46,51.48,51.3,51.42,453742.0,51.46,51.48,51.3,51.42,453742.0
2024-04-18 15:30:00,51.43,51.67,51.35,51.58,825068.0,51.43,51.67,51.35,51.58,825068.0
2024-04-18 15:40:00,51.57,51.73,51.55,51.67,759396.0,51.57,51.73,51.55,51.67,759396.0
2024-04-18 15:50:00,51.67,51.88,51.4,51.41,2109122.0,51.67,51.88,51.4,51.41,2109122.0
2024-04-19 09:30:00,51.19,53.1,51.12,52.6,2446019.0,51.19,53.1,51.12,52.6,2446019.0
2024-04-19 09:40:00,52.59,52.64,51.71,51.75,1066837.0,52.59,52.64,51.71,51.75,1066837.0
2024-04-19 09:50:00,51.75,52.03,51.39,51.58,655150.0,51.75,52.03,51.39,51.58,655150.0
2024-04-19 10:00:00,51.57,51.88,51.43,51.53,324941.0,51.57,51.88,51.43,51.53,324941.0
2024-04-19 10:10:00,51.52,51.64,51.24,51.44,479882.0,51.52,51.64,51.24,51.44,479882.0
2024-04-19 10:20:00,51.44,51.5,50.93,51.28,759001.0,51.44,51.5,50.93,51.28,759001.0
2024-04-19 10:30:00,51.28,51.31,50.95,50.96,385356.0,51.28,51.31,50.95,50.96,385356.0
2024-04-19 10:40:00,50.97,51.29,50.92,51.04,368486.0,50.97,51.29,50.92,51.04,368486.0
2024-04-19 10:50:00,51.04,51.33,51.02,51.32,255658.0,51.04,51.33,51.02,51.32,255658.0
2024-04-19 11:00:00,51.3,51.53,51.22,51.53,256377.0,51.3,51.53,51.22,51.53,256377.0
2024-04-19 11:10:00,51.5,51.52,51.29,51.44,266585.0,51.5,51.52,51.29,51.44,266585.0
2024-04-19 11:20:00,51.45,51.49,51.31,51.36,139277.0,51.45,51.49,51.31,51.36,139277.0
2024-04-19 11:30:00,51.35,51.5,51.18,51.49,234203.0,51.35,51.5,51.18,51.49,234203.0
2024-04-19 11:40:00,51.49,51.54,51.26,51.31,187958.0,51.49,51.54,51.26,51.31,187958.0
2024-04-19 11:50:00,51.32,51.36,51.15,51.28,139212.0,51.32,51.36,51.15,51.28,139212.0
2024-04-19 12:00:00,51.27,51.37,51.22,51.24,211585.0,51.27,51.37,51.22,51.24,211585.0
2024-04-19 12:10:00,51.24,51.31,51.11,51.18,226504.0,51.24,51.31,51.11,51.18,226504.0
2024-04-19 12:20:00,51.17,51.21,50.92,50.97,189547.0,51.17,51.21,50.92,50.97,189547.0
2024-04-19 12:30:00,50.97,51.1,50.9,51.03,162240.0,50.97,51.1,50.9,51.03,162240.0
2024-04-19 12:40:00,51.02,51.3,51.01,51.14,225163.0,51.02,51.3,51.01,51.14,225163.0
2024-04-19 12:50:00,51.14,51.25,51.08,51.14,175329.0,51.14,51.25,51.08,51.14,175329.0
2024-04-19 13:00:00,51.13,51.47,51.11,51.47,135521.0,51.13,51.47,51.11,51.47,135521.0
2024-04-19 13:10:00,51.46,51.47,51.24,51.34,219219.0,51.46,51.47,51.24,51.34,219219.0
2024-04-19 13:20:00,51.35,51.52,51.35,51.38,179947.0,51.35,51.52,51.35,51.38,179947.0
2024-04-19 13:30:00,51.37,51.51,51.32,51.47,150578.0,51.37,51.51,51.32,51.47,150578.0
2024-04-19 13:40:00,51.48,51.52,51.37,51.51,145827.0,51.48,51.52,51.37,51.51,145827.0
2024-04-19 13:50:00,51.51,51.61,51.34,51.34,194533.0,51.51,51.61,51.34,51.34,194533.0
2024-04-19 14:00:00,51.35,51.46,51.19,51.41,174561.0,51.35,51.46,51.19,51.41,174561.0
2024-04-19 14:10:00,51.42,51.46,51.25,51.26,156827.0,51.42,51.46,51.25,51.26,156827.0
2024-04-19 14:20:00,51.26,51.33,51.18,51.19,163436.0,51.26,51.33,51.18,51.19,163436.0
2024-04-19 14:30:00,51.17,51.35,51.17,51.24,104658.0,51.17,51.35,51.17,51.24,104658.0
2024-04-19 14:40:00,51.23,51.34,51.12,51.33,144932.0,51.23,51.34,51.12,51.33,144932.0
2024-04-19 14:50:00,51.33,51.47,51.21,51.39,189596.0,51.33,51.47,51.21,51.39,189596.0
2024-04-19 15:00:00,51.39,51.4,51.24,51.32,187189.0,51.39,51.4,51.24,51.32,187189.0
2024-04-19 15:10:00,51.32,51.49,51.28,51.48,253490.0,51.32,51.49,51.28,51.48,253490.0
2024-04-19 15:20:00,51.48,51.5,51.36,51.37,153150.0,51.48,51.5,51.36,51.37,153150.0
2024-04-19 15:30:00,51.38,51.55,51.32,51.37,266582.0,51.38,51.55,51.32,51.37,266582.0
2024-04-19 15:40:00,51.38,51.39,51.1,51.18,361748.0,51.38,51.39,51.1,51.18,361748.0
2024-04-19 15:50:00,51.17,51.43,51.1,51.4,1057533.0,51.17,51.43,51.1,51.4,1057533.0
2024-04-22 09:30:00,51.86,52.25,51.57,51.66,496385.0,51.86,52.25,51.57,51.66,496385.0
2024-04-22 09:40:00,51.66,52.2,51.53,52.11,440473.0,51.66,52.2,51.53,52.11,440473.0
2024-04-22 09:50:00,52.09,52.31,51.98,52.09,319730.0,52.09,52.31,51.98,52.09,319730.0
2024-04-22 10:00:00,52.07,52.07,51.69,51.89,347566.0,52.07,52.07,51.69,51.89,347566.0
2024-04-22 10:10:00,51.89,51.95,51.7,51.94,186121.0,51.89,51.95,51.7,51.94,186121.0
2024-04-22 10:20:00,51.94,52.0,51.72,51.94,217150.0,51.94,52.0,51.72,51.94,217150.0
2024-04-22 10:30:00,51.94,52.18,51.82,52.16,304827.0,51.94,52.18,51.82,52.16,304827.0
2024-04-22 10:40:00,52.16,52.56,52.1,52.37,408737.0,52.16,52.56,52.1,52.37,408737.0
2024-04-22 10:50:00,52.36,52.45,52.22,52.27,229722.0,52.36,52.45,52.22,52.27,229722.0
2024-04-22 11:00:00,52.27,52.4,52.11,52.38,218597.0,52.27,52.4,52.11,52.38,218597.0
2024-04-22 11:10:00,52.37,52.54,52.36,52.45,295586.0,52.37,52.54,52.36,52.45,295586.0
2024-04-22 11:20:00,52.46,52.74,52.39,52.7,313591.0,52.46,52.74,52.39,52.7,313591.0
2024-04-22 11:30:00,52.7,52.9,52.65,52.87,447402.0,52.7,52.9,52.65,52.87,447402.0
2024-04-22 11:40:00,52.87,52.98,52.76,52.97,321811.0,52.87,52.98,52.76,52.97,321811.0
2024-04-22 11:50:00,52.97,53.1,52.84,52.95,508249.0,52.97,53.1,52.84,52.95,508249.0
2024-04-22 12:00:00,52.96,53.22,52.9,53.18,450196.0,52.96,53.22,52.9,53.18,450196.0
2024-04-22 12:10:00,53.17,53.36,53.13,53.23,494555.0,53.17,53.36,53.13,53.23,494555.0
2024-04-22 12:20:00,53.23,53.43,53.22,53.35,270335.0,53.23,53.43,53.22,53.35,270335.0
2024-04-22 12:30:00,53.35,53.5,53.26,53.48,295402.0,53.35,53.5,53.26,53.48,295402.0
2024-04-22 12:40:00,53.48,53.58,53.37,53.55,232851.0,53.48,53.58,53.37,53.55,232851.0
2024-04-22 12:50:00,53.55,53.6,53.44,53.53,251944.0,53.55,53.6,53.44,53.53,251944.0
2024-04-22 13:00:00,53.53,53.62,53.46,53.57,246211.0,53.53,53.62,53.46,53.57,246211.0
2024-04-22 13:10:00,53.57,53.7,53.56,53.67,260316.0,53.57,53.7,53.56,53.67,260316.0
2024-04-22 13:20:00,53.68,53.73,53.57,53.64,285686.0,53.68,53.73,53.57,53.64,285686.0
2024-04-22 13:30:00,53.64,53.72,53.55,53.7,277459.0,53.64,53.72,53.55,53.7,277459.0
2024-04-22 13:40:00,53.69,53.81,53.64,53.8,275376.0,53.69,53.81,53.64,53.8,275376.0
2024-04-22 13:50:00,53.79,53.9,53.74,53.84,274626.0,53.79,53.9,53.74,53.84,274626.0
2024-04-22 14:00:00,53.84,54.07,53.83,53.97,568392.0,53.84,54.07,53.83,53.97,568392.0
2024-04-22 14:10:00,53.97,54.02,53.88,53.92,242709.0,53.97,54.02,53.88,53.92,242709.0
2024-04-22 14:20:00,53.92,54.0,53.84,53.97,235003.0,53.92,54.0,53.84,53.97,235003.0
2024-04-22 14:30:00,53.96,53.96,53.83,53.88,154912.0,53.96,53.96,53.83,53.88,154912.0
2024-04-22 14:40:00,53.88,54.0,53.85,53.89,229660.0,53.88,54.0,53.85,53.89,229660.0
2024-04-22 14:50:00,53.88,54.14,53.8,54.04,392183.0,53.88,54.14,53.8,54.04,392183.0
2024-04-22 15:00:00,54.04,54.13,53.94,54.12,254577.0,54.04,54.13,53.94,54.12,254577.0
2024-04-22 15:10:00,54.12,54.15,54.03,54.05,211545.0,54.12,54.15,54.03,54.05,211545.0
2024-04-22 15:20:00,54.04,54.1,53.95,54.02,329285.0,54.04,54.1,53.95,54.02,329285.0
2024-04-22 15:30:00,54.01,54.01,53.78,53.89,489822.0,54.01,54.01,53.78,53.89,489822.0
2024-04-22 15:40:00,53.91,54.06,53.78,54.04,596390.0,53.91,54.06,53.78,54.04,596390.0
2024-04-22 15:50:00,54.03,54.11,53.91,53.95,1110408.0,54.03,54.11,53.91,53.95,1110408.0
2024-04-23 09:30:00,53.08,53.67,52.81,53.56,584221.0,53.08,53.67,52.81,53.56,584221.0
2024-04-23 09:40:00,53.56,54.1,53.52,53.96,494837.0,53.56,54.1,53.52,53.96,494837.0
2024-04-23 09:50:00,53.97,54.08,53.79,53.95,257631.0,53.97,54.08,53.79,53.95,257631.0
2024-04-23 10:00:00,53.94,54.22,53.73,53.81,454229.0,53.94,54.22,53.73,53.81,454229.0
2024-04-23 10:10:00,53.81,54.06,53.79,53.89,282652.0,53.81,54.06,53.79,53.89,282652.0
2024-04-23 10:20:00,53.88,53.99,53.52,53.63,260356.0,53.88,53.99,53.52,53.63,260356.0
2024-04-23 10:30:00,53.63,53.88,53.61,53.78,203363.0,53.63,53.88,53.61,53.78,203363.0
2024-04-23 10:40:00,53.78,53.99,53.76,53.92,218731.0,53.78,53.99,53.76,53.92,218731.0
2024-04-23 10:50:00,53.93,53.96,53.68,53.95,198629.0,53.93,53.96,53.68,53.95,198629.0
2024-04-23 11:00:00,53.96,54.1,53.81,53.97,171586.0,53.96,54.1,53.81,53.97,171586.0
2024-04-23 11:10:00,53.97,54.08,53.92,54.05,139008.0,53.97,54.08,53.92,54.05,139008.0
2024-04-23 11:20:00,54.04,54.13,54.01,54.02,148553.0,54.04,54.13,54.01,54.02,148553.0
2024-04-23 11:30:00,54.02,54.24,53.96,54.17,292493.0,54.02,54.24,53.96,54.17,292493.0
2024-04-23 11:40:00,54.16,54.21,54.08,54.16,123793.0,54.16,54.21,54.08,54.16,123793.0
2024-04-23 11:50:00,54.16,54.19,54.03,54.14,142598.0,54.16,54.19,54.03,54.14,142598.0
2024-04-23 12:00:00,54.14,54.17,54.03,54.08,129358.0,54.14,54.17,54.03,54.08,129358.0
2024-04-23 12:10:00,54.07,54.08,53.84,53.93,317161.0,54.07,54.08,53.84,53.93,317161.0
2024-04-23 12:20:00,53.89,53.99,53.81,53.88,244668.0,53.89,53.99,53.81,53.88,244668.0
2024-04-23 12:30:00,53.88,54.22,53.86,54.2,197484.0,53.88,54.22,53.86,54.2,197484.0
2024-04-23 12:40:00,54.2,54.38,54.19,54.3,253755.0,54.2,54.38,54.19,54.3,253755.0
2024-04-23 12:50:00,54.29,54.48,54.21,54.37,197683.0,54.29,54.48,54.21,54.37,197683.0
2024-04-23 13:00:00,54.37,54.6,54.27,54.57,271193.0,54.37,54.6,54.27,54.57,271193.0
2024-04-23 13:10:00,54.55,54.63,54.4,54.55,308686.0,54.55,54.63,54.4,54.55,308686.0
2024-04-23 13:20:00,54.54,54.64,54.45,54.57,239271.0,54.54,54.64,54.45,54.57,239271.0
2024-04-23 13:30:00,54.57,54.67,54.45,54.48,214758.0,54.57,54.67,54.45,54.48,214758.0
2024-04-23 13:40:00,54.48,54.59,54.42,54.51,152015.0,54.48,54.59,54.42,54.51,152015.0
2024-04-23 13:50:00,54.51,54.65,54.41,54.61,217535.0,54.51,54.65,54.41,54.61,217535.0
2024-04-23 14:00:00,54.61,54.61,54.47,54.48,119493.0,54.61,54.61,54.47,54.48,119493.0
2024-04-23 14:10:00,54.48,54.61,54.44,54.6,132095.0,54.48,54.61,54.44,54.6,132095.0
2024-04-23 14:20:00,54.6,54.62,54.49,54.58,191286.0,54.6,54.62,54.49,54.58,191286.0
2024-04-23 14:30:00,54.58,54.66,54.48,54.53,201303.0,54.58,54.66,54.48,54.53,201303.0
2024-04-23 14:40:00,54.53,54.65,54.52,54.55,164584.0,54.53,54.65,54.52,54.55,164584.0
2024-04-23 14:50:00,54.55,54.58,54.5,54.53,114144.0,54.55,54.58,54.5,54.53,114144.0
2024-04-23 15:00:00,54.54,54.54,54.41,54.46,187913.0,54.54,54.54,54.41,54.46,187913.0
2024-04-23 15:10:00,54.47,54.49,54.36,54.39,179259.0,54.47,54.49,54.36,54.39,179259.0
2024-04-23 15:20:00,54.39,54.54,54.36,54.5,175809.0,54.39,54.54,54.36,54.5,175809.0
2024-04-23 15:30:00,54.49,54.49,54.37,54.42,146315.0,54.49,54.49,54.37,54.42,146315.0
2024-04-23 15:40:00,54.43,54.53,54.37,54.41,228850.0,54.43,54.53,54.37,54.41,228850.0
2024-04-23 15:50:00,54.41,54.41,53.97,54.03,872030.0,54.41,54.41,53.97,54.03,872030.0
2024-04-24 09:30:00,53.62,53.95,53.31,53.43,346505.0,53.62,53.95,53.31,53.43,346505.0
2024-04-24 09:40:00,53.44,53.58,53.24,53.38,294661.0,53.44,53.58,53.24,53.38,294661.0
2024-04-24 09:50:00,53.39,53.42,53.17,53.32,263279.0,53.39,53.42,53.17,53.32,263279.0
2024-04-24 10:00:00,53.33,53.5,53.07,53.46,296176.0,53.33,53.5,53.07,53.46,296176.0
2024-04-24 10:10:00,53.44,53.44,53.13,53.28,219510.0,53.44,53.44,53.13,53.28,219510.0
2024-04-24 10:20:00,53.28,53.32,53.09,53.31,187706.0,53.28,53.32,53.09,53.31,187706.0
2024-04-24 10:30:00,53.3,53.31,52.9,52.91,240862.0,53.3,53.31,52.9,52.91,240862.0
2024-04-24 10:40:00,52.9,52.93,52.62,52.66,291992.0,52.9,52.93,52.62,52.66,291992.0
2024-04-24 10:50:00,52.66,52.77,52.55,52.58,203833.0,52.66,52.77,52.55,52.58,203833.0
2024-04-24 11:00:00,52.57,52.6,52.31,52.39,259354.0,52.57,52.6,52.31,52.39,259354.0
2024-04-24 11:10:00,52.4,52.51,52.33,52.41,254649.0,52.4,52.51,52.33,52.41,254649.0
2024-04-24 11:20:00,52.39,52.66,52.38,52.47,233860.0,52.39,52.66,52.38,52.47,233860.0
2024-04-24 11:30:00,52.47,52.58,52.43,52.55,90575.0,52.47,52.58,52.43,52.55,90575.0
2024-04-24 11:40:00,52.55,52.63,52.21,52.38,211720.0,52.55,52.63,52.21,52.38,211720.0
2024-04-24 11:50:00,52.37,52.37,52.11,52.23,171878.0,52.37,52.37,52.11,52.23,171878.0
2024-04-24 12:00:00,52.23,52.3,52.17,52.17,93679.0,52.23,52.3,52.17,52.17,93679.0
2024-04-24 12:10:00,52.18,52.46,52.13,52.45,198217.0,52.18,52.46,52.13,52.45,198217.0
2024-04-24 12:20:00,52.45,52.46,52.32,52.38,76499.0,52.45,52.46,52.32,52.38,76499.0
2024-04-24 12:30:00,52.36,52.36,52.17,52.22,95151.0,52.36,52.36,52.17,52.22,95151.0
2024-04-24 12:40:00,52.21,52.32,52.15,52.22,207425.0,52.21,52.32,52.15,52.22,207425.0
2024-04-24 12:50:00,52.22,52.39,52.21,52.37,87703.0,52.22,52.39,52.21,52.37,87703.0
2024-04-24 13:00:00,52.37,52.43,52.29,52.42,99876.0,52.37,52.43,52.29,52.42,99876.0
2024-04-24 13:10:00,52.42,52.6,52.36,52.54,153212.0,52.42,52.6,52.36,52.54,153212.0
2024-04-24 13:20:00,52.52,52.57,52.43,52.56,114564.0,52.52,52.57,52.43,52.56,114564.0
2024-04-24 13:30:00,52.56,52.91,52.53,52.9,277278.0,52.56,52.91,52.53,52.9,277278.0
2024-04-24 13:40:00,52.9,53.14,52.9,53.01,260656.0,52.9,53.14,52.9,53.01,260656.0
2024-04-24 13:50:00,53.01,53.03,52.88,52.91,122545.0,53.01,53.03,52.88,52.91,122545.0
2024-04-24 14:00:00,52.91,52.92,52.68,52.75,117201.0,52.91,52.92,52.68,52.75,117201.0
2024-04-24 14:10:00,52.75,52.76,52.54,52.61,98026.0,52.75,52.76,52.54,52.61,98026.0
2024-04-24 14:20:00,52.61,52.67,52.57,52.63,105494.0,52.61,52.67,52.57,52.63,105494.0
2024-04-24 14:30:00,52.63,52.67,52.54,52.65,95160.0,52.63,52.67,52.54,52.65,95160.0
2024-04-24 14:40:00,52.65,52.73,52.6,52.64,86971.0,52.65,52.73,52.6,52.64,86971.0
2024-04-24 14:50:00,52.65,52.65,52.49,52.52,99764.0,52.65,52.65,52.49,52.52,99764.0
2024-04-24 15:00:00,52.52,52.67,52.45,52.66,130960.0,52.52,52.67,52.45,52.66,130960.0
2024-04-24 15:10:00,52.66,52.73,52.58,52.63,92385.0,52.66,52.73,52.58,52.63,92385.0
2024-04-24 15:20:00,52.62,52.85,52.61,52.81,149268.0,52.62,52.85,52.61,52.81,149268.0
2024-04-24 15:30:00,52.8,52.81,52.68,52.73,106316.0,52.8,52.81,52.68,52.73,106316.0
2024-04-24 15:40:00,52.73,52.75,52.64,52.7,175971.0,52.73,52.75,52.64,52.7,175971.0
2024-04-24 15:50:00,52.7,52.82,52.64,52.65,555280.0,52.7,52.82,52.64,52.65,555280.0
2024-04-25 09:30:00,52.28,52.43,51.32,51.57,587729.0,52.28,52.43,51.32,51.57,587729.0
2024-04-25 09:40:00,51.56,52.08,51.45,51.95,367648.0,51.56,52.08,51.45,51.95,367648.0
2024-04-25 09:50:00,51.92,51.92,51.45,51.68,208911.0,51.92,51.92,51.45,51.68,208911.0
2024-04-25 10:00:00,51.68,52.13,51.62,52.03,292881.0,51.68,52.13,51.62,52.03,292881.0
2024-04-25 10:10:00,52.04,52.86,51.96,52.8,341862.0,52.04,52.86,51.96,52.8,341862.0
2024-04-25 10:20:00,52.82,52.96,52.69,52.74,268229.0,52.82,52.96,52.69,52.74,268229.0
2024-04-25 10:30:00,52.73,52.77,52.53,52.54,168748.0,52.73,52.77,52.53,52.54,168748.0
2024-04-25 10:40:00,52.54,52.59,52.26,52.48,230821.0,52.54,52.59,52.26,52.48,230821.0
2024-04-25 10:50:00,52.49,52.56,52.07,52.17,200549.0,52.49,52.56,52.07,52.17,200549.0
2024-04-25 11:00:00,52.16,52.49,52.11,52.36,218364.0,52.16,52.49,52.11,52.36,218364.0
2024-04-25 11:10:00,52.35,52.39,52.12,52.16,115600.0,52.35,52.39,52.12,52.16,115600.0
2024-04-25 11:20:00,52.15,52.47,52.05,52.41,111434.0,52.15,52.47,52.05,52.41,111434.0
2024-04-25 11:30:00,52.42,52.46,52.28,52.35,98500.0,52.42,52.46,52.28,52.35,98500.0
2024-04-25 11:40:00,52.32,52.49,52.32,52.32,90787.0,52.32,52.49,52.32,52.32,90787.0
2024-04-25 11:50:00,52.32,52.54,52.3,52.5,99828.0,52.32,52.54,52.3,52.5,99828.0
2024-04-25 12:00:00,52.5,52.57,52.35,52.35,159414.0,52.5,52.57,52.35,52.35,159414.0
2024-04-25 12:10:00,52.35,52.39,52.23,52.35,101046.0,52.35,52.39,52.23,52.35,101046.0
2024-04-25 12:20:00,52.35,52.56,52.34,52.53,105241.0,52.35,52.56,52.34,52.53,105241.0
2024-04-25 12:30:00,52.54,52.57,52.41,52.48,125634.0,52.54,52.57,52.41,52.48,125634.0
2024-04-25 12:40:00,52.48,52.62,52.44,52.56,96575.0,52.48,52.62,52.44,52.56,96575.0
2024-04-25 12:50:00,52.55,52.72,52.55,52.62,81854.0,52.55,52.72,52.55,52.62,81854.0
2024-04-25 13:00:00,52.62,52.71,52.55,52.6,106649.0,52.62,52.71,52.55,52.6,106649.0
2024-04-25 13:10:00,52.59,52.59,52.45,52.52,87068.0,52.59,52.59,52.45,52.52,87068.0
2024-04-25 13:20:00,52.52,52.78,52.4,52.76,78154.0,52.52,52.78,52.4,52.76,78154.0
2024-04-25 13:30:00,52.76,52.92,52.75,52.9,103402.0,52.76,52.92,52.75,52.9,103402.0
2024-04-25 13:40:00,52.89,52.98,52.83,52.95,124103.0,52.89,52.98,52.83,52.95,124103.0
2024-04-25 13:50:00,52.95,52.99,52.84,52.97,86051.0,52.95,52.99,52.84,52.97,86051.0
2024-04-25 14:00:00,52.98,52.98,52.86,52.91,69609.0,52.98,52.98,52.86,52.91,69609.0
2024-04-25 14:10:00,52.92,52.97,52.78,52.85,73617.0,52.92,52.97,52.78,52.85,73617.0
2024-04-25 14:20:00,52.85,52.89,52.72,52.73,61515.0,52.85,52.89,52.72,52.73,61515.0
2024-04-25 14:30:00,52.73,52.89,52.71,52.8,123191.0,52.73,52.89,52.71,52.8,123191.0
2024-04-25 14:40:00,52.79,52.96,52.79,52.93,122043.0,52.79,52.96,52.79,52.93,122043.0
2024-04-25 14:50:00,52.95,53.02,52.88,53.01,105341.0,52.95,53.02,52.88,53.01,105341.0
2024-04-25 15:00:00,53.01,53.34,53.0,53.34,169116.0,53.01,53.34,53.0,53.34,169116.0
2024-04-25 15:10:00,53.34,53.51,53.33,53.5,248204.0,53.34,53.51,53.33,53.5,248204.0
2024-04-25 15:20:00,53.49,53.6,53.45,53.58,230208.0,53.49,53.6,53.45,53.58,230208.0
2024-04-25 15:30:00,53.58,53.84,53.51,53.82,319918.0,53.58,53.84,53.51,53.82,319918.0
2024-04-25 15:40:00,53.82,53.83,53.4,53.41,251398.0,53.82,53.83,53.4,53.41,251398.0
2024-04-25 15:50:00,53.42,53.61,53.41,53.53,560477.0,53.42,53.61,53.41,53.53,560477.0
2024-04-26 09:30:00,53.07,53.51,52.99,53.3,238754.0,53.07,53.51,52.99,53.3,238754.0
2024-04-26 09:40:00,53.28,53.31,52.86,52.97,189992.0,53.28,53.31,52.86,52.97,189992.0
2024-04-26 09:50:00,52.96,52.98,52.8,52.87,156798.0,52.96,52.98,52.8,52.87,156798.0
2024-04-26 10:00:00,52.87,53.09,52.72,52.78,197643.0,52.87,53.09,52.72,52.78,197643.0
2024-04-26 10:10:00,52.79,52.98,52.61,52.74,191059.0,52.79,52.98,52.61,52.74,191059.0
2024-04-26 10:20:00,52.75,52.79,52.56,52.56,154589.0,52.75,52.79,52.56,52.56,154589.0
2024-04-26 10:30:00,52.57,52.79,52.52,52.6,164824.0,52.57,52.79,52.52,52.6,164824.0
2024-04-26 10:40:00,52.59,52.64,52.52,52.59,108188.0,52.59,52.64,52.52,52.59,108188.0
2024-04-26 10:50:00,52.59,52.59,52.42,52.49,162645.0,52.59,52.59,52.42,52.49,162645.0
2024-04-26 11:00:00,52.5,52.65,52.34,52.4,177889.0,52.5,52.65,52.34,52.4,177889.0
2024-04-26 11:10:00,52.4,52.53,52.35,52.49,123226.0,52.4,52.53,52.35,52.49,123226.0
2024-04-26 11:20:00,52.51,52.57,52.35,52.38,135268.0,52.51,52.57,52.35,52.38,135268.0
2024-04-26 11:30:00,52.39,52.59,52.35,52.51,112026.0,52.39,52.59,52.35,52.51,112026.0
2024-04-26 11:40:00,52.51,52.57,52.36,52.47,184638.0,52.51,52.57,52.36,52.47,184638.0
2024-04-26 11:50:00,52.48,52.62,52.48,52.62,81920.0,52.48,52.62,52.48,52.62,81920.0
2024-04-26 12:00:00,52.63,52.63,52.44,52.46,43536.0,52.63,52.63,52.44,52.46,43536.0
2024-04-26 12:10:00,52.45,52.46,52.29,52.43,68033.0,52.45,52.46,52.29,52.43,68033.0
2024-04-26 12:20:00,52.43,52.45,52.32,52.38,57829.0,52.43,52.45,52.32,52.38,57829.0
2024-04-26 12:30:00,52.38,52.51,52.35,52.41,90084.0,52.38,52.51,52.35,52.41,90084.0
2024-04-26 12:40:00,52.41,52.53,52.41,52.46,78223.0,52.41,52.53,52.41,52.46,78223.0
2024-04-26 12:50:00,52.45,52.47,52.33,52.41,39065.0,52.45,52.47,52.33,52.41,39065.0
2024-04-26 13:00:00,52.41,52.57,52.36,52.48,68027.0,52.41,52.57,52.36,52.48,68027.0
2024-04-26 13:10:00,52.49,52.5,52.4,52.42,46230.0,52.49,52.5,52.4,52.42,46230.0
2024-04-26 13:20:00,52.43,52.57,52.42,52.54,53025.0,52.43,52.57,52.42,52.54,53025.0
2024-04-26 13:30:00,52.54,52.6,52.49,52.5,40546.0,52.54,52.6,52.49,52.5,40546.0
2024-04-26 13:40:00,52.5,52.58,52.43,52.54,67571.0,52.5,52.58,52.43,52.54,67571.0
2024-04-26 13:50:00,52.54,52.54,52.41,52.42,44682.0,52.54,52.54,52.41,52.42,44682.0
2024-04-26 14:00:00,52.43,52.56,52.36,52.49,68900.0,52.43,52.56,52.36,52.49,68900.0
2024-04-26 14:10:00,52.5,52.53,52.45,52.46,36990.0,52.5,52.53,52.45,52.46,36990.0
2024-04-26 14:20:00,52.46,52.59,52.44,52.59,48064.0,52.46,52.59,52.44,52.59,48064.0
2024-04-26 14:30:00,52.58,52.68,52.56,52.66,115015.0,52.58,52.68,52.56,52.66,115015.0
2024-04-26 14:40:00,52.67,52.77,52.62,52.69,93046.0,52.67,52.77,52.62,52.69,93046.0
2024-04-26 14:50:00,52.69,52.73,52.63,52.73,74435.0,52.69,52.73,52.63,52.73,74435.0
2024-04-26 15:00:00,52.73,52.74,52.63,52.72,67500.0,52.73,52.74,52.63,52.72,67500.0
2024-04-26 15:10:00,52.72,52.75,52.58,52.65,82387.0,52.72,52.75,52.58,52.65,82387.0
2024-04-26 15:20:00,52.65,52.76,52.64,52.73,115629.0,52.65,52.76,52.64,52.73,115629.0
2024-04-26 15:30:00,52.74,52.8,52.64,52.79,239861.0,52.74,52.8,52.64,52.79,239861.0
2024-04-26 15:40:00,52.78,52.78,52.59,52.64,203423.0,52.78,52.78,52.59,52.64,203423.0
2024-04-26 15:50:00,52.64,52.89,52.59,52.83,522947.0,52.64,52.89,52.59,52.83,522947.0
2024-04-29 09:30:00,52.8,52.97,52.49,52.66,178034.0,52.8,52.97,52.49,52.66,178034.0
2024-04-29 09:40:00,52.65,52.74,52.44,52.65,190078.0,52.65,52.74,52.44,52.65,190078.0
2024-04-29 09:50:00,52.66,52.66,52.32,52.48,131739.0,52.66,52.66,52.32,52.48,131739.0
2024-04-29 10:00:00,52.48,52.57,52.36,52.37,90920.0,52.48,52.57,52.36,52.37,90920.0
2024-04-29 10:10:00,52.37,52.48,52.21,52.22,156761.0,52.37,52.48,52.21,52.22,156761.0
2024-04-29 10:20:00,52.23,52.28,52.17,52.25,97466.0,52.23,52.28,52.17,52.25,97466.0
2024-04-29 10:30:00,52.25,52.37,52.24,52.28,91719.0,52.25,52.37,52.24,52.28,91719.0
2024-04-29 10:40:00,52.28,52.4,52.21,52.22,66553.0,52.28,52.4,52.21,52.22,66553.0
2024-04-29 10:50:00,52.21,52.38,52.17,52.19,121290.0,52.21,52.38,52.17,52.19,121290.0
2024-04-29 11:00:00,52.18,52.38,52.15,52.34,92882.0,52.18,52.38,52.15,52.34,92882.0
2024-04-29 11:10:00,52.31,52.43,52.25,52.41,107992.0,52.31,52.43,52.25,52.41,107992.0
2024-04-29 11:20:00,52.43,52.51,52.36,52.44,197860.0,52.43,52.51,52.36,52.44,197860.0
2024-04-29 11:30:00,52.44,52.46,52.36,52.39,61985.0,52.44,52.46,52.36,52.39,61985.0
2024-04-29 11:40:00,52.39,52.39,52.25,52.27,68662.0,52.39,52.39,52.25,52.27,68662.0
2024-04-29 11:50:00,52.27,52.4,52.26,52.37,57980.0,52.27,52.4,52.26,52.37,57980.0
2024-04-29 12:00:00,52.38,52.39,52.32,52.34,45882.0,52.38,52.39,52.32,52.34,45882.0
2024-04-29 12:10:00,52.34,52.49,52.33,52.48,66041.0,52.34,52.49,52.33,52.48,66041.0
2024-04-29 12:20:00,52.48,52.5,52.4,52.47,56914.0,52.48,52.5,52.4,52.47,56914.0
2024-04-29 12:30:00,52.47,52.52,52.43,52.5,71243.0,52.47,52.52,52.43,52.5,71243.0
2024-04-29 12:40:00,52.5,52.5,52.32,52.36,77541.0,52.5,52.5,52.32,52.36,77541.0
2024-04-29 12:50:00,52.36,52.37,52.26,52.32,50674.0,52.36,52.37,52.26,52.32,50674.0
2024-04-29 13:00:00,52.33,52.35,52.24,52.34,47619.0,52.33,52.35,52.24,52.34,47619.0
2024-04-29 13:10:00,52.35,52.39,52.33,52.35,60244.0,52.35,52.39,52.33,52.35,60244.0
2024-04-29 13:20:00,52.35,52.45,52.32,52.45,54565.0,52.35,52.45,52.32,52.45,54565.0
2024-04-29 13:30:00,52.44,52.45,52.37,52.38,51071.0,52.44,52.45,52.37,52.38,51071.0
2024-04-29 13:40:00,52.38,52.46,52.38,52.41,35820.0,52.38,52.46,52.38,52.41,35820.0
2024-04-29 13:50:00,52.41,52.55,52.4,52.49,99687.0,52.41,52.55,52.4,52.49,99687.0
2024-04-29 14:00:00,52.5,52.55,52.39,52.53,106534.0,52.5,52.55,52.39,52.53,106534.0
2024-04-29 14:10:00,52.54,52.59,52.5,52.51,77012.0,52.54,52.59,52.5,52.51,77012.0
2024-04-29 14:20:00,52.51,52.59,52.5,52.58,39464.0,52.51,52.59,52.5,52.58,39464.0
2024-04-29 14:30:00,52.57,52.57,52.42,52.52,57214.0,52.57,52.57,52.42,52.52,57214.0
2024-04-29 14:40:00,52.52,52.73,52.51,52.7,100573.0,52.52,52.73,52.51,52.7,100573.0
2024-04-29 14:50:00,52.71,52.78,52.67,52.78,65495.0,52.71,52.78,52.67,52.78,65495.0
2024-04-29 15:00:00,52.77,52.77,52.46,52.64,288466.0,52.77,52.77,52.46,52.64,288466.0
2024-04-29 15:10:00,52.64,52.66,52.56,52.61,74065.0,52.64,52.66,52.56,52.61,74065.0
2024-04-29 15:20:00,52.62,52.72,52.61,52.71,77551.0,52.62,52.72,52.61,52.71,77551.0
2024-04-29 15:30:00,52.7,52.75,52.63,52.74,168249.0,52.7,52.75,52.63,52.74,168249.0
2024-04-29 15:40:00,52.74,52.91,52.7,52.85,188578.0,52.74,52.91,52.7,52.85,188578.0
2024-04-29 15:50:00,52.86,53.13,52.83,52.96,425840.0,52.86,53.13,52.83,52.96,425840.0
2024-04-30 09:30:00,52.42,52.42,51.74,52.11,442766.0,52.42,52.42,51.74,52.11,442766.0
2024-04-30 09:40:00,52.1,52.3,51.9,51.9,121366.0,52.1,52.3,51.9,51.9,121366.0
2024-04-30 09:50:00,51.87,51.95,51.75,51.75,188229.0,51.87,51.95,51.75,51.75,188229.0
2024-04-30 10:00:00,51.75,52.25,51.73,52.23,280961.0,51.75,52.25,51.73,52.23,280961.0
2024-04-30 10:10:00,52.24,52.44,52.1,52.37,229794.0,52.24,52.44,52.1,52.37,229794.0
2024-04-30 10:20:00,52.38,52.68,52.36,52.41,160365.0,52.38,52.68,52.36,52.41,160365.0
2024-04-30 10:30:00,52.41,52.52,52.36,52.48,68909.0,52.41,52.52,52.36,52.48,68909.0
2024-04-30 10:40:00,52.48,52.57,52.38,52.46,96136.0,52.48,52.57,52.38,52.46,96136.0
2024-04-30 10:50:00,52.45,52.53,52.33,52.42,73507.0,52.45,52.53,52.33,52.42,73507.0
2024-04-30 11:00:00,52.41,52.45,52.27,52.28,90304.0,52.41,52.45,52.27,52.28,90304.0
2024-04-30 11:10:00,52.28,52.5,52.22,52.47,169153.0,52.28,52.5,52.22,52.47,169153.0
2024-04-30 11:20:00,52.46,52.47,52.31,52.35,94356.0,52.46,52.47,52.31,52.35,94356.0
2024-04-30 11:30:00,52.35,52.48,52.32,52.38,88534.0,52.35,52.48,52.32,52.38,88534.0
2024-04-30 11:40:00,52.38,52.45,52.33,52.41,59863.0,52.38,52.45,52.33,52.41,59863.0
2024-04-30 11:50:00,52.41,52.46,52.34,52.43,60404.0,52.41,52.46,52.34,52.43,60404.0
2024-04-30 12:00:00,52.42,52.48,52.31,52.36,63818.0,52.42,52.48,52.31,52.36,63818.0
2024-04-30 12:10:00,52.36,52.47,52.31,52.34,88761.0,52.36,52.47,52.31,52.34,88761.0
2024-04-30 12:20:00,52.34,52.39,52.31,52.32,47454.0,52.34,52.39,52.31,52.32,47454.0
2024-04-30 12:30:00,52.32,52.32,52.06,52.1,128730.0,52.32,52.32,52.06,52.1,128730.0
2024-04-30 12:40:00,52.1,52.13,52.04,52.11,85217.0,52.1,52.13,52.04,52.11,85217.0
2024-04-30 12:50:00,52.1,52.12,52.0,52.08,69487.0,52.1,52.12,52.0,52.08,69487.0
2024-04-30 13:00:00,52.08,52.11,52.0,52.09,106221.0,52.08,52.11,52.0,52.09,106221.0
2024-04-30 13:10:00,52.08,52.1,51.97,52.0,89323.0,52.08,52.1,51.97,52.0,89323.0
2024-04-30 13:20:00,52.0,52.06,51.9,51.91,62734.0,52.0,52.06,51.9,51.91,62734.0
2024-04-30 13:30:00,51.91,52.02,51.9,51.96,43016.0,51.91,52.02,51.9,51.96,43016.0
2024-04-30 13:40:00,51.96,52.06,51.96,52.04,54736.0,51.96,52.06,51.96,52.04,54736.0
2024-04-30 13:50:00,52.04,52.08,51.98,52.02,69247.0,52.04,52.08,51.98,52.02,69247.0
2024-04-30 14:00:00,52.01,52.08,51.95,51.97,61347.0,52.01,52.08,51.95,51.97,61347.0
2024-04-30 14:10:00,51.97,52.03,51.93,52.0,74614.0,51.97,52.03,51.93,52.0,74614.0
2024-04-30 14:20:00,52.01,52.04,51.98,52.0,70795.0,52.01,52.04,51.98,52.0,70795.0
2024-04-30 14:30:00,51.99,52.03,51.87,51.89,119702.0,51.99,52.03,51.87,51.89,119702.0
2024-04-30 14:40:00,51.88,51.94,51.84,51.86,65882.0,51.88,51.94,51.84,51.86,65882.0
2024-04-30 14:50:00,51.86,51.86,51.77,51.86,90252.0,51.86,51.86,51.77,51.86,90252.0
2024-04-30 15:00:00,51.84,51.92,51.82,51.83,91735.0,51.84,51.92,51.82,51.83,91735.0
2024-04-30 15:10:00,51.84,51.86,51.74,51.76,102121.0,51.84,51.86,51.74,51.76,102121.0
2024-04-30 15:20:00,51.76,51.89,51.62,51.89,174011.0,51.76,51.89,51.62,51.89,174011.0
2024-04-30 15:30:00,51.89,51.92,51.8,51.83,133948.0,51.89,51.92,51.8,51.83,133948.0
2024-04-30 15:40:00,51.84,51.87,51.72,51.83,250929.0,51.84,51.87,51.72,51.83,250929.0
2024-04-30 15:50:00,51.82,51.82,51.41,51.46,716701.0,51.82,51.82,51.41,51.46,716701.0
2024-05-01 09:30:00,51.4,51.51,50.69,50.71,363291.0,51.4,51.51,50.69,50.71,363291.0
2024-05-01 09:40:00,50.69,50.91,50.39,50.54,356243.0,50.69,50.91,50.39,50.54,356243.0
2024-05-01 09:50:00,50.53,50.58,50.22,50.38,281109.0,50.53,50.58,50.22,50.38,281109.0
2024-05-01 10:00:00,50.38,50.45,50.12,50.26,358409.0,50.38,50.45,50.12,50.26,358409.0
2024-05-01 10:10:00,50.27,50.33,50.15,50.24,159621.0,50.27,50.33,50.15,50.24,159621.0
2024-05-01 10:20:00,50.25,50.3,50.15,50.17,110827.0,50.25,50.3,50.15,50.17,110827.0
2024-05-01 10:30:00,50.18,50.27,50.15,50.2,122387.0,50.18,50.27,50.15,50.2,122387.0
2024-05-01 10:40:00,50.19,50.2,49.94,50.17,245690.0,50.19,50.2,49.94,50.17,245690.0
2024-05-01 10:50:00,50.17,50.24,50.08,50.09,94817.0,50.17,50.24,50.08,50.09,94817.0
2024-05-01 11:00:00,50.1,50.15,50.0,50.02,111741.0,50.1,50.15,50.0,50.02,111741.0
2024-05-01 11:10:00,50.02,50.06,49.73,49.84,172256.0,50.02,50.06,49.73,49.84,172256.0
2024-05-01 11:20:00,49.83,50.14,49.77,50.14,182544.0,49.83,50.14,49.77,50.14,182544.0
2024-05-01 11:30:00,50.14,50.35,49.99,50.34,161017.0,50.14,50.35,49.99,50.34,161017.0
2024-05-01 11:40:00,50.35,50.37,50.08,50.08,134337.0,50.35,50.37,50.08,50.08,134337.0
2024-05-01 11:50:00,50.09,50.25,50.07,50.17,102148.0,50.09,50.25,50.07,50.17,102148.0
2024-05-01 12:00:00,50.16,50.25,50.07,50.1,186997.0,50.16,50.25,50.07,50.1,186997.0
2024-05-01 12:10:00,50.11,50.28,50.1,50.16,73335.0,50.11,50.28,50.1,50.16,73335.0
2024-05-01 12:20:00,50.15,50.22,49.98,50.22,99506.0,50.15,50.22,49.98,50.22,99506.0
2024-05-01 12:30:00,50.21,50.21,50.13,50.15,61966.0,50.21,50.21,50.13,50.15,61966.0
2024-05-01 12:40:00,50.15,50.18,49.98,50.02,82572.0,50.15,50.18,49.98,50.02,82572.0
2024-05-01 12:50:00,50.02,50.12,49.98,50.06,61111.0,50.02,50.12,49.98,50.06,61111.0
2024-05-01 13:00:00,50.06,50.14,50.0,50.02,76758.0,50.06,50.14,50.0,50.02,76758.0
2024-05-01 13:10:00,50.01,50.07,49.95,49.96,93351.0,50.01,50.07,49.95,49.96,93351.0
2024-05-01 13:20:00,49.96,49.99,49.85,49.87,54316.0,49.96,49.99,49.85,49.87,54316.0
2024-05-01 13:30:00,49.87,50.02,49.87,49.95,66238.0,49.87,50.02,49.87,49.95,66238.0
2024-05-01 13:40:00,49.95,50.08,49.87,50.05,66457.0,49.95,50.08,49.87,50.05,66457.0
2024-05-01 13:50:00,50.05,50.11,49.98,50.04,90687.0,50.05,50.11,49.98,50.04,90687.0
2024-05-01 14:00:00,50.0,50.14,49.89,50.11,91802.0,50.0,50.14,49.89,50.11,91802.0
2024-05-01 14:10:00,50.09,50.21,50.01,50.02,92789.0,50.09,50.21,50.01,50.02,92789.0
2024-05-01 14:20:00,50.02,50.13,49.93,50.11,97114.0,50.02,50.13,49.93,50.11,97114.0
2024-05-01 14:30:00,50.11,50.32,49.85,50.29,304829.0,50.11,50.32,49.85,50.29,304829.0
2024-05-01 14:40:00,50.28,50.9,50.25,50.89,251030.0,50.28,50.9,50.25,50.89,251030.0
2024-05-01 14:50:00,50.9,51.05,50.78,50.88,186318.0,50.9,51.05,50.78,50.88,186318.0
2024-05-01 15:00:00,50.88,51.14,50.81,51.03,200209.0,50.88,51.14,50.81,51.03,200209.0
2024-05-01 15:10:00,51.01,51.13,50.99,51.04,136277.0,51.01,51.13,50.99,51.04,136277.0
2024-05-01 15:20:00,51.04,51.19,50.87,50.95,184010.0,51.04,51.19,50.87,50.95,184010.0
2024-05-01 15:30:00,50.93,50.94,50.6,50.69,234149.0,50.93,50.94,50.6,50.69,234149.0
2024-05-01 15:40:00,50.69,50.84,50.61,50.83,216531.0,50.69,50.84,50.61,50.83,216531.0
2024-05-01 15:50:00,50.82,50.85,50.58,50.66,705850.0,50.82,50.85,50.58,50.66,705850.0
2024-05-02 09:30:00,51.39,51.57,50.91,51.09,202819.0,51.39,51.57,50.91,51.09,202819.0
2024-05-02 09:40:00,51.09,51.32,51.03,51.09,197035.0,51.09,51.32,51.03,51.09,197035.0
2024-05-02 09:50:00,51.08,51.23,51.05,51.18,102546.0,51.08,51.23,51.05,51.18,102546.0
2024-05-02 10:00:00,51.17,51.23,51.0,51.0,159218.0,51.17,51.23,51.0,51.0,159218.0
2024-05-02 10:10:00,51.01,51.26,50.99,51.14,148004.0,51.01,51.26,50.99,51.14,148004.0
2024-05-02 10:20:00,51.13,51.39,51.09,51.34,128174.0,51.13,51.39,51.09,51.34,128174.0
2024-05-02 10:30:00,51.34,51.35,51.2,51.28,98330.0,51.34,51.35,51.2,51.28,98330.0
2024-05-02 10:40:00,51.27,51.34,51.15,51.32,103893.0,51.27,51.34,51.15,51.32,103893.0
2024-05-02 10:50:00,51.31,51.5,51.25,51.49,74717.0,51.31,51.5,51.25,51.49,74717.0
2024-05-02 11:00:00,51.5,51.68,51.42,51.43,219864.0,51.5,51.68,51.42,51.43,219864.0
2024-05-02 11:10:00,51.42,51.44,51.34,51.4,98966.0,51.42,51.44,51.34,51.4,98966.0
2024-05-02 11:20:00,51.41,51.45,51.32,51.32,59299.0,51.41,51.45,51.32,51.32,59299.0
2024-05-02 11:30:00,51.33,51.33,51.2,51.26,86693.0,51.33,51.33,51.2,51.26,86693.0
2024-05-02 11:40:00,51.26,51.43,51.26,51.38,180540.0,51.26,51.43,51.26,51.38,180540.0
2024-05-02 11:50:00,51.39,51.43,51.35,51.38,36733.0,51.39,51.43,51.35,51.38,36733.0
2024-05-02 12:00:00,51.39,51.43,51.34,51.42,76686.0,51.39,51.43,51.34,51.42,76686.0
2024-05-02 12:10:00,51.41,51.48,51.32,51.41,113676.0,51.41,51.48,51.32,51.41,113676.0
2024-05-02 12:20:00,51.41,51.51,51.32,51.45,122179.0,51.41,51.51,51.32,51.45,122179.0
2024-05-02 12:30:00,51.45,51.45,51.28,51.36,105317.0,51.45,51.45,51.28,51.36,105317.0
2024-05-02 12:40:00,51.38,51.39,51.3,51.34,149525.0,51.38,51.39,51.3,51.34,149525.0
2024-05-02 12:50:00,51.32,51.47,51.31,51.44,65404.0,51.32,51.47,51.31,51.44,65404.0
2024-05-02 13:00:00,51.44,51.49,51.41,51.45,56319.0,51.44,51.49,51.41,51.45,56319.0
2024-05-02 13:10:00,51.47,51.49,51.38,51.43,73328.0,51.47,51.49,51.38,51.43,73328.0
2024-05-02 13:20:00,51.44,51.53,51.37,51.53,80167.0,51.44,51.53,51.37,51.53,80167.0
2024-05-02 13:30:00,51.53,51.61,51.43,51.44,114204.0,51.53,51.61,51.43,51.44,114204.0
2024-05-02 13:40:00,51.44,51.51,51.41,51.49,82925.0,51.44,51.51,51.41,51.49,82925.0
2024-05-02 13:50:00,51.48,51.59,51.47,51.58,68290.0,51.48,51.59,51.47,51.58,68290.0
2024-05-02 14:00:00,51.57,51.65,51.53,51.59,53309.0,51.57,51.65,51.53,51.59,53309.0
2024-05-02 14:10:00,51.6,51.6,51.5,51.56,67478.0,51.6,51.6,51.5,51.56,67478.0
2024-05-02 14:20:00,51.56,51.58,51.5,51.54,29110.0,51.56,51.58,51.5,51.54,29110.0
2024-05-02 14:30:00,51.55,51.71,51.52,51.59,85137.0,51.55,51.71,51.52,51.59,85137.0
2024-05-02 14:40:00,51.59,51.62,51.51,51.56,64177.0,51.59,51.62,51.51,51.56,64177.0
2024-05-02 14:50:00,51.57,51.63,51.56,51.58,45586.0,51.57,51.63,51.56,51.58,45586.0
2024-05-02 15:00:00,51.59,51.63,51.52,51.61,111829.0,51.59,51.63,51.52,51.61,111829.0
2024-05-02 15:10:00,51.62,51.67,51.59,51.66,117002.0,51.62,51.67,51.59,51.66,117002.0
2024-05-02 15:20:00,51.66,51.78,51.59,51.76,161356.0,51.66,51.78,51.59,51.76,161356.0
2024-05-02 15:30:00,51.77,51.82,51.55,51.61,221754.0,51.77,51.82,51.55,51.61,221754.0
2024-05-02 15:40:00,51.61,51.65,51.56,51.63,165586.0,51.61,51.65,51.56,51.63,165586.0
2024-05-02 15:50:00,51.62,51.73,51.57,51.69,674547.0,51.62,51.73,51.57,51.69,674547.0
2024-05-03 09:30:00,52.01,52.75,51.93,51.94,428444.0,52.01,52.75,51.93,51.94,428444.0
2024-05-03 09:40:00,51.92,52.18,51.78,52.17,185711.0,51.92,52.18,51.78,52.17,185711.0
2024-05-03 09:50:00,52.17,52.44,52.13,52.35,193837.0,52.17,52.44,52.13,52.35,193837.0
2024-05-03 10:00:00,52.36,52.47,52.14,52.29,191578.0,52.36,52.47,52.14,52.29,191578.0
2024-05-03 10:10:00,52.29,52.34,51.99,52.16,148278.0,52.29,52.34,51.99,52.16,148278.0
2024-05-03 10:20:00,52.17,52.18,51.9,52.07,132109.0,52.17,52.18,51.9,52.07,132109.0
2024-05-03 10:30:00,52.04,52.1,51.66,51.7,121867.0,52.04,52.1,51.66,51.7,121867.0
2024-05-03 10:40:00,51.7,51.87,51.7,51.74,132646.0,51.7,51.87,51.7,51.74,132646.0
2024-05-03 10:50:00,51.74,51.75,51.47,51.58,194629.0,51.74,51.75,51.47,51.58,194629.0
2024-05-03 11:00:00,51.57,51.77,51.51,51.52,179731.0,51.57,51.77,51.51,51.52,179731.0
2024-05-03 11:10:00,51.52,51.63,51.46,51.57,117398.0,51.52,51.63,51.46,51.57,117398.0
2024-05-03 11:20:00,51.57,51.62,51.37,51.52,100257.0,51.57,51.62,51.37,51.52,100257.0
2024-05-03 11:30:00,51.52,51.74,51.52,51.65,99914.0,51.52,51.74,51.52,51.65,99914.0
2024-05-03 11:40:00,51.65,51.71,51.49,51.55,81537.0,51.65,51.71,51.49,51.55,81537.0
2024-05-03 11:50:00,51.55,51.65,51.52,51.64,105949.0,51.55,51.65,51.52,51.64,105949.0
2024-05-03 12:00:00,51.64,51.82,51.62,51.64,107634.0,51.64,51.82,51.62,51.64,107634.0
2024-05-03 12:10:00,51.63,51.67,51.46,51.46,249410.0,51.63,51.67,51.46,51.46,249410.0
2024-05-03 12:20:00,51.47,51.55,51.4,51.42,82277.0,51.47,51.55,51.4,51.42,82277.0
2024-05-03 12:30:00,51.42,51.58,51.42,51.55,96174.0,51.42,51.58,51.42,51.55,96174.0
2024-05-03 12:40:00,51.56,51.67,51.55,51.56,89822.0,51.56,51.67,51.55,51.56,89822.0
2024-05-03 12:50:00,51.55,51.56,51.4,51.43,84715.0,51.55,51.56,51.4,51.43,84715.0
2024-05-03 13:00:00,51.43,51.5,51.36,51.46,72166.0,51.43,51.5,51.36,51.46,72166.0
2024-05-03 13:10:00,51.46,51.55,51.43,51.48,67395.0,51.46,51.55,51.43,51.48,67395.0
2024-05-03 13:20:00,51.47,51.49,51.37,51.37,73342.0,51.47,51.49,51.37,51.37,73342.0
2024-05-03 13:30:00,51.37,51.43,51.22,51.39,101855.0,51.37,51.43,51.22,51.39,101855.0
2024-05-03 13:40:00,51.39,51.46,51.34,51.35,77658.0,51.39,51.46,51.34,51.35,77658.0
2024-05-03 13:50:00,51.35,51.38,51.3,51.31,89602.0,51.35,51.38,51.3,51.31,89602.0
2024-05-03 14:00:00,51.32,51.49,51.31,51.48,56903.0,51.32,51.49,51.31,51.48,56903.0
2024-05-03 14:10:00,51.48,51.48,51.36,51.4,70272.0,51.48,51.48,51.36,51.4,70272.0
2024-05-03 14:20:00,51.4,51.53,51.39,51.44,126503.0,51.4,51.53,51.39,51.44,126503.0
2024-05-03 14:30:00,51.45,51.49,51.36,51.36,82561.0,51.45,51.49,51.36,51.36,82561.0
2024-05-03 14:40:00,51.36,51.36,51.29,51.34,85946.0,51.36,51.36,51.29,51.34,85946.0
2024-05-03 14:50:00,51.35,51.36,51.3,51.34,60993.0,51.35,51.36,51.3,51.34,60993.0
2024-05-03 15:00:00,51.34,51.39,51.28,51.35,94534.0,51.34,51.39,51.28,51.35,94534.0
2024-05-03 15:10:00,51.36,51.38,51.28,51.33,79139.0,51.36,51.38,51.28,51.33,79139.0
2024-05-03 15:20:00,51.32,51.37,51.28,51.37,105631.0,51.32,51.37,51.28,51.37,105631.0
2024-05-03 15:30:00,51.36,51.44,51.35,51.39,149460.0,51.36,51.44,51.35,51.39,149460.0
2024-05-03 15:40:00,51.39,51.66,51.37,51.47,241579.0,51.39,51.66,51.37,51.47,241579.0
2024-05-03 15:50:00,51.46,51.7,51.45,51.63,748821.0,51.46,51.7,51.45,51.63,748821.0
2024-05-06 09:30:00,51.95,52.29,51.7,51.91,279764.0,51.95,52.29,51.7,51.91,279764.0
2024-05-06 09:40:00,51.92,52.08,51.84,51.85,118263.0,51.92,52.08,51.84,51.85,118263.0
2024-05-06 09:50:00,51.86,51.92,51.77,51.87,88718.0,51.86,51.92,51.77,51.87,88718.0
2024-05-06 10:00:00,51.87,51.88,51.72,51.88,86885.0,51.87,51.88,51.72,51.88,86885.0
2024-05-06 10:10:00,51.88,52.1,51.77,52.07,122440.0,51.88,52.1,51.77,52.07,122440.0
2024-05-06 10:20:00,52.08,52.44,52.04,52.39,179670.0,52.08,52.44,52.04,52.39,179670.0
2024-05-06 10:30:00,52.39,52.42,52.08,52.11,201806.0,52.39,52.42,52.08,52.11,201806.0
2024-05-06 10:40:00,52.11,52.45,52.06,52.44,187722.0,52.11,52.45,52.06,52.44,187722.0
2024-05-06 10:50:00,52.43,52.44,52.26,52.39,77922.0,52.43,52.44,52.26,52.39,77922.0
2024-05-06 11:00:00,52.39,52.6,52.33,52.59,102272.0,52.39,52.6,52.33,52.59,102272.0
2024-05-06 11:10:00,52.58,52.63,52.53,52.63,109419.0,52.58,52.63,52.53,52.63,109419.0
2024-05-06 11:20:00,52.64,52.79,52.57,52.79,148876.0,52.64,52.79,52.57,52.79,148876.0
2024-05-06 11:30:00,52.79,52.89,52.74,52.87,141943.0,52.79,52.89,52.74,52.87,141943.0
2024-05-06 11:40:00,52.86,52.87,52.7,52.73,69181.0,52.86,52.87,52.7,52.73,69181.0
2024-05-06 11:50:00,52.73,52.87,52.64,52.85,97656.0,52.73,52.87,52.64,52.85,97656.0
2024-05-06 12:00:00,52.85,52.85,52.72,52.73,52255.0,52.85,52.85,52.72,52.73,52255.0
2024-05-06 12:10:00,52.72,52.81,52.69,52.77,48552.0,52.72,52.81,52.69,52.77,48552.0
2024-05-06 12:20:00,52.75,52.99,52.7,52.95,97666.0,52.75,52.99,52.7,52.95,97666.0
2024-05-06 12:30:00,52.94,53.4,52.94,53.37,262855.0,52.94,53.4,52.94,53.37,262855.0
2024-05-06 12:40:00,53.38,53.6,53.26,53.34,335896.0,53.38,53.6,53.26,53.34,335896.0
2024-05-06 12:50:00,53.36,53.68,53.34,53.55,177152.0,53.36,53.68,53.34,53.55,177152.0
2024-05-06 13:00:00,53.56,53.83,53.55,53.6,166908.0,53.56,53.83,53.55,53.6,166908.0
2024-05-06 13:10:00,53.6,53.72,53.58,53.69,94058.0,53.6,53.72,53.58,53.69,94058.0
2024-05-06 13:20:00,53.69,53.82,53.65,53.7,107182.0,53.69,53.82,53.65,53.7,107182.0
2024-05-06 13:30:00,53.7,53.83,53.65,53.67,121044.0,53.7,53.83,53.65,53.67,121044.0
2024-05-06 13:40:00,53.7,53.76,53.63,53.71,76478.0,53.7,53.76,53.63,53.71,76478.0
2024-05-06 13:50:00,53.7,53.77,53.69,53.7,41853.0,53.7,53.77,53.69,53.7,41853.0
2024-05-06 14:00:00,53.69,53.77,53.65,53.69,71080.0,53.69,53.77,53.65,53.69,71080.0
2024-05-06 14:10:00,53.69,53.78,53.66,53.66,103615.0,53.69,53.78,53.66,53.66,103615.0
2024-05-06 14:20:00,53.66,53.76,53.65,53.73,221859.0,53.66,53.76,53.65,53.73,221859.0
2024-05-06 14:30:00,53.73,53.79,53.6,53.63,113772.0,53.73,53.79,53.6,53.63,113772.0
2024-05-06 14:40:00,53.64,53.64,53.56,53.61,91067.0,53.64,53.64,53.56,53.61,91067.0
2024-05-06 14:50:00,53.62,53.7,53.56,53.63,81523.0,53.62,53.7,53.56,53.63,81523.0
2024-05-06 15:00:00,53.63,53.8,53.47,53.78,377918.0,53.63,53.8,53.47,53.78,377918.0
2024-05-06 15:10:00,53.77,53.81,53.65,53.77,113819.0,53.77,53.81,53.65,53.77,113819.0
2024-05-06 15:20:00,53.76,54.03,53.72,53.99,543663.0,53.76,54.03,53.72,53.99,543663.0
2024-05-06 15:30:00,54.0,54.02,53.9,53.95,188893.0,54.0,54.02,53.9,53.95,188893.0
2024-05-06 15:40:00,53.95,54.06,53.86,54.04,222664.0,53.95,54.06,53.86,54.04,222664.0
2024-05-06 15:50:00,54.03,54.03,53.91,53.95,669873.0,54.03,54.03,53.91,53.95,669873.0
2024-05-07 09:30:00,53.3,53.35,52.96,53.18,325976.0,53.3,53.35,52.96,53.18,325976.0
2024-05-07 09:40:00,53.18,53.27,52.96,53.03,222018.0,53.18,53.27,52.96,53.03,222018.0
2024-05-07 09:50:00,53.03,53.12,52.81,52.86,224144.0,53.03,53.12,52.81,52.86,224144.0
2024-05-07 10:00:00,52.85,52.95,52.76,52.93,228119.0,52.85,52.95,52.76,52.93,228119.0
2024-05-07 10:10:00,52.94,53.1,52.8,52.92,332411.0,52.94,53.1,52.8,52.92,332411.0
2024-05-07 10:20:00,52.93,52.99,52.7,52.72,237511.0,52.93,52.99,52.7,52.72,237511.0
2024-05-07 10:30:00,52.71,52.8,52.68,52.76,99316.0,52.71,52.8,52.68,52.76,99316.0
2024-05-07 10:40:00,52.75,52.97,52.75,52.91,107999.0,52.75,52.97,52.75,52.91,107999.0
2024-05-07 10:50:00,52.92,53.09,52.92,52.95,126412.0,52.92,53.09,52.92,52.95,126412.0
2024-05-07 11:00:00,52.95,52.98,52.83,52.84,100495.0,52.95,52.98,52.83,52.84,100495.0
2024-05-07 11:10:00,52.84,52.92,52.8,52.83,67299.0,52.84,52.92,52.8,52.83,67299.0
2024-05-07 11:20:00,52.84,52.95,52.76,52.8,98011.0,52.84,52.95,52.76,52.8,98011.0
2024-05-07 11:30:00,52.79,52.85,52.75,52.75,67965.0,52.79,52.85,52.75,52.75,67965.0
2024-05-07 11:40:00,52.76,52.96,52.74,52.94,126300.0,52.76,52.96,52.74,52.94,126300.0
2024-05-07 11:50:00,52.95,52.98,52.82,52.87,48937.0,52.95,52.98,52.82,52.87,48937.0
2024-05-07 12:00:00,52.86,52.87,52.76,52.8,40234.0,52.86,52.87,52.76,52.8,40234.0
2024-05-07 12:10:00,52.8,52.88,52.78,52.86,34400.0,52.8,52.88,52.78,52.86,34400.0
2024-05-07 12:20:00,52.87,52.87,52.67,52.7,58092.0,52.87,52.87,52.67,52.7,58092.0
2024-05-07 12:30:00,52.69,52.7,52.56,52.66,90654.0,52.69,52.7,52.56,52.66,90654.0
2024-05-07 12:40:00,52.66,52.76,52.63,52.74,59715.0,52.66,52.76,52.63,52.74,59715.0
2024-05-07 12:50:00,52.73,52.75,52.63,52.74,55113.0,52.73,52.75,52.63,52.74,55113.0
2024-05-07 13:00:00,52.75,52.91,52.73,52.9,76596.0,52.75,52.91,52.73,52.9,76596.0
2024-05-07 13:10:00,52.89,52.97,52.86,52.97,70298.0,52.89,52.97,52.86,52.97,70298.0
2024-05-07 13:20:00,52.98,52.99,52.93,52.98,46018.0,52.98,52.99,52.93,52.98,46018.0
2024-05-07 13:30:00,52.98,53.08,52.97,53.06,65309.0,52.98,53.08,52.97,53.06,65309.0
2024-05-07 13:40:00,53.05,53.05,52.95,52.96,52660.0,53.05,53.05,52.95,52.96,52660.0
2024-05-07 13:50:00,52.96,53.05,52.96,53.0,64328.0,52.96,53.05,52.96,53.0,64328.0
2024-05-07 14:00:00,53.01,53.17,53.0,53.02,117008.0,53.01,53.17,53.0,53.02,117008.0
2024-05-07 14:10:00,53.02,53.04,52.96,53.0,52738.0,53.02,53.04,52.96,53.0,52738.0
2024-05-07 14:20:00,53.0,53.12,53.0,53.1,73661.0,53.0,53.12,53.0,53.1,73661.0
2024-05-07 14:30:00,53.11,53.16,53.01,53.1,56958.0,53.11,53.16,53.01,53.1,56958.0
2024-05-07 14:40:00,53.09,53.15,53.07,53.09,60125.0,53.09,53.15,53.07,53.09,60125.0
2024-05-07 14:50:00,53.08,53.09,53.0,53.04,56333.0,53.08,53.09,53.0,53.04,56333.0
2024-05-07 15:00:00,53.03,53.27,52.97,53.27,115447.0,53.03,53.27,52.97,53.27,115447.0
2024-05-07 15:10:00,53.28,53.28,53.08,53.13,83874.0,53.28,53.28,53.08,53.13,83874.0
2024-05-07 15:20:00,53.12,53.18,53.1,53.15,48053.0,53.12,53.18,53.1,53.15,48053.0
2024-05-07 15:30:00,53.15,53.19,53.09,53.13,85359.0,53.15,53.19,53.09,53.13,85359.0
2024-05-07 15:40:00,53.12,53.13,52.93,53.04,169192.0,53.12,53.13,52.93,53.04,169192.0
2024-05-07 15:50:00,53.03,53.04,52.67,52.69,457198.0,53.03,53.04,52.67,52.69,457198.0
2024-05-08 09:30:00,53.12,53.15,52.63,53.05,166362.0,53.12,53.15,52.63,53.05,166362.0
2024-05-08 09:40:00,53.04,53.16,52.84,53.15,135959.0,53.04,53.16,52.84,53.15,135959.0
2024-05-08 09:50:00,53.15,53.3,53.12,53.26,112201.0,53.15,53.3,53.12,53.26,112201.0
2024-05-08 10:00:00,53.26,53.38,53.23,53.35,125832.0,53.26,53.38,53.23,53.35,125832.0
2024-05-08 10:10:00,53.35,53.4,53.15,53.21,224789.0,53.35,53.4,53.15,53.21,224789.0
2024-05-08 10:20:00,53.19,53.31,53.16,53.18,67304.0,53.19,53.31,53.16,53.18,67304.0
2024-05-08 10:30:00,53.17,53.3,53.15,53.29,69610.0,53.17,53.3,53.15,53.29,69610.0
2024-05-08 10:40:00,53.3,53.38,53.28,53.35,67524.0,53.3,53.38,53.28,53.35,67524.0
2024-05-08 10:50:00,53.35,53.35,53.27,53.29,79039.0,53.35,53.35,53.27,53.29,79039.0
2024-05-08 11:00:00,53.28,53.34,53.2,53.21,79487.0,53.28,53.34,53.2,53.21,79487.0
2024-05-08 11:10:00,53.21,53.26,53.16,53.18,53272.0,53.21,53.26,53.16,53.18,53272.0
2024-05-08 11:20:00,53.17,53.3,53.14,53.26,52481.0,53.17,53.3,53.14,53.26,52481.0
2024-05-08 11:30:00,53.26,53.35,53.21,53.33,67863.0,53.26,53.35,53.21,53.33,67863.0
2024-05-08 11:40:00,53.33,53.38,53.3,53.33,49635.0,53.33,53.38,53.3,53.33,49635.0
2024-05-08 11:50:00,53.32,53.42,53.29,53.34,91322.0,53.32,53.42,53.29,53.34,91322.0
2024-05-08 12:00:00,53.33,53.5,53.31,53.46,57211.0,53.33,53.5,53.31,53.46,57211.0
2024-05-08 12:10:00,53.46,53.48,53.38,53.46,60170.0,53.46,53.48,53.38,53.46,60170.0
2024-05-08 12:20:00,53.45,53.47,53.3,53.3,49821.0,53.45,53.47,53.3,53.3,49821.0
2024-05-08 12:30:00,53.3,53.31,53.21,53.26,92564.0,53.3,53.31,53.21,53.26,92564.0
2024-05-08 12:40:00,53.27,53.3,53.24,53.28,32498.0,53.27,53.3,53.24,53.28,32498.0
2024-05-08 12:50:00,53.28,53.28,53.23,53.23,20412.0,53.28,53.28,53.23,53.23,20412.0
2024-05-08 13:00:00,53.23,53.23,53.08,53.13,65782.0,53.23,53.23,53.08,53.13,65782.0
2024-05-08 13:10:00,53.13,53.24,53.12,53.2,51145.0,53.13,53.24,53.12,53.2,51145.0
2024-05-08 13:20:00,53.19,53.28,53.17,53.28,41602.0,53.19,53.28,53.17,53.28,41602.0
2024-05-08 13:30:00,53.27,53.33,53.25,53.29,35423.0,53.27,53.33,53.25,53.29,35423.0
2024-05-08 13:40:00,53.29,53.33,53.24,53.32,36861.0,53.29,53.33,53.24,53.32,36861.0
2024-05-08 13:50:00,53.3,53.36,53.28,53.36,74487.0,53.3,53.36,53.28,53.36,74487.0
2024-05-08 14:00:00,53.36,53.4,53.31,53.33,44796.0,53.36,53.4,53.31,53.33,44796.0
2024-05-08 14:10:00,53.33,53.36,53.29,53.3,38268.0,53.33,53.36,53.29,53.3,38268.0
2024-05-08 14:20:00,53.3,53.38,53.28,53.38,47729.0,53.3,53.38,53.28,53.38,47729.0
2024-05-08 14:30:00,53.38,53.4,53.34,53.38,39734.0,53.38,53.4,53.34,53.38,39734.0
2024-05-08 14:40:00,53.38,53.4,53.28,53.29,59084.0,53.38,53.4,53.28,53.29,59084.0
2024-05-08 14:50:00,53.28,53.36,53.27,53.28,68291.0,53.28,53.36,53.27,53.28,68291.0
2024-05-08 15:00:00,53.27,53.32,53.25,53.29,34957.0,53.27,53.32,53.25,53.29,34957.0
2024-05-08 15:10:00,53.29,53.31,53.27,53.3,26903.0,53.29,53.31,53.27,53.3,26903.0
2024-05-08 15:20:00,53.3,53.36,53.15,53.16,100207.0,53.3,53.36,53.15,53.16,100207.0
2024-05-08 15:30:00,53.15,53.21,53.12,53.2,77088.0,53.15,53.21,53.12,53.2,77088.0
2024-05-08 15:40:00,53.2,53.21,53.15,53.19,59172.0,53.2,53.21,53.15,53.19,59172.0
2024-05-08 15:50:00,53.2,53.2,52.99,53.01,389149.0,53.2,53.2,52.99,53.01,389149.0
2024-05-09 09:30:00,52.95,53.07,52.68,52.88,164363.0,52.95,53.07,52.68,52.88,164363.0
2024-05-09 09:40:00,52.9,53.01,52.82,52.95,88371.0,52.9,53.01,52.82,52.95,88371.0
2024-05-09 09:50:00,52.95,53.01,52.85,52.87,62859.0,52.95,53.01,52.85,52.87,62859.0
2024-05-09 10:00:00,52.86,52.95,52.71,52.91,90505.0,52.86,52.95,52.71,52.91,90505.0
2024-05-09 10:10:00,52.93,52.98,52.82,52.97,72596.0,52.93,52.98,52.82,52.97,72596.0
2024-05-09 10:20:00,52.96,53.0,52.89,52.94,48910.0,52.96,53.0,52.89,52.94,48910.0
2024-05-09 10:30:00,52.95,52.97,52.87,52.87,45851.0,52.95,52.97,52.87,52.87,45851.0
2024-05-09 10:40:00,52.87,53.07,52.85,53.02,141954.0,52.87,53.07,52.85,53.02,141954.0
2024-05-09 10:50:00,53.02,53.02,52.85,52.86,64654.0,53.02,53.02,52.85,52.86,64654.0
2024-05-09 11:00:00,52.86,52.89,52.73,52.82,114077.0,52.86,52.89,52.73,52.82,114077.0
2024-05-09 11:10:00,52.82,52.88,52.78,52.88,34866.0,52.82,52.88,52.78,52.88,34866.0
2024-05-09 11:20:00,52.88,53.0,52.85,52.99,38772.0,52.88,53.0,52.85,52.99,38772.0
2024-05-09 11:30:00,52.98,52.99,52.83,52.86,44973.0,52.98,52.99,52.83,52.86,44973.0
2024-05-09 11:40:00,52.87,52.96,52.87,52.95,33474.0,52.87,52.96,52.87,52.95,33474.0
2024-05-09 11:50:00,52.96,53.07,52.94,53.06,70309.0,52.96,53.07,52.94,53.06,70309.0
2024-05-09 12:00:00,53.06,53.11,53.06,53.09,30891.0,53.06,53.11,53.06,53.09,30891.0
2024-05-09 12:10:00,53.09,53.09,52.99,53.05,44272.0,53.09,53.09,52.99,53.05,44272.0
2024-05-09 12:20:00,53.07,53.11,53.04,53.1,29072.0,53.07,53.11,53.04,53.1,29072.0
2024-05-09 12:30:00,53.11,53.13,53.02,53.13,51685.0,53.11,53.13,53.02,53.13,51685.0
2024-05-09 12:40:00,53.12,53.17,53.11,53.14,49846.0,53.12,53.17,53.11,53.14,49846.0
2024-05-09 12:50:00,53.13,53.15,53.09,53.13,20464.0,53.13,53.15,53.09,53.13,20464.0
2024-05-09 13:00:00,53.14,53.14,53.02,53.03,23899.0,53.14,53.14,53.02,53.03,23899.0
2024-05-09 13:10:00,53.03,53.13,53.03,53.12,39287.0,53.03,53.13,53.03,53.12,39287.0
2024-05-09 13:20:00,53.11,53.12,53.02,53.04,44589.0,53.11,53.12,53.02,53.04,44589.0
2024-05-09 13:30:00,53.04,53.05,52.88,52.92,42836.0,53.04,53.05,52.88,52.92,42836.0
2024-05-09 13:40:00,52.93,52.97,52.92,52.95,21428.0,52.93,52.97,52.92,52.95,21428.0
2024-05-09 13:50:00,52.96,52.97,52.9,52.92,39027.0,52.96,52.97,52.9,52.92,39027.0
2024-05-09 14:00:00,52.92,52.93,52.88,52.91,18482.0,52.92,52.93,52.88,52.91,18482.0
2024-05-09 14:10:00,52.9,52.92,52.83,52.86,57174.0,52.9,52.92,52.83,52.86,57174.0
2024-05-09 14:20:00,52.87,52.89,52.79,52.85,33707.0,52.87,52.89,52.79,52.85,33707.0
2024-05-09 14:30:00,52.85,52.87,52.8,52.86,20640.0,52.85,52.87,52.8,52.86,20640.0
2024-05-09 14:40:00,52.87,52.9,52.86,52.88,49884.0,52.87,52.9,52.86,52.88,49884.0
2024-05-09 14:50:00,52.88,52.95,52.87,52.91,36255.0,52.88,52.95,52.87,52.91,36255.0
2024-05-09 15:00:00,52.92,52.93,52.83,52.85,46218.0,52.92,52.93,52.83,52.85,46218.0
2024-05-09 15:10:00,52.85,52.87,52.76,52.77,92741.0,52.85,52.87,52.76,52.77,92741.0
2024-05-09 15:20:00,52.76,52.8,52.64,52.72,140296.0,52.76,52.8,52.64,52.72,140296.0
2024-05-09 15:30:00,52.73,52.85,52.72,52.8,57956.0,52.73,52.85,52.72,52.8,57956.0
2024-05-09 15:40:00,52.8,52.81,52.74,52.76,80356.0,52.8,52.81,52.74,52.76,80356.0
2024-05-09 15:50:00,52.75,52.79,52.58,52.64,312302.0,52.75,52.79,52.58,52.64,312302.0
2024-05-10 09:30:00,52.98,53.37,52.98,53.25,197545.0,52.98,53.37,52.98,53.25,197545.0
2024-05-10 09:40:00,53.23,53.37,53.14,53.15,66960.0,53.23,53.37,53.14,53.15,66960.0
2024-05-10 09:50:00,53.15,53.24,53.04,53.2,109461.0,53.15,53.24,53.04,53.2,109461.0
2024-05-10 10:00:00,53.18,53.22,53.03,53.07,133246.0,53.18,53.22,53.03,53.07,133246.0
2024-05-10 10:10:00,53.06,53.06,52.9,53.03,107791.0,53.06,53.06,52.9,53.03,107791.0
2024-05-10 10:20:00,53.02,53.06,52.76,52.76,109041.0,53.02,53.06,52.76,52.76,109041.0
2024-05-10 10:30:00,52.76,52.87,52.69,52.76,75833.0,52.76,52.87,52.69,52.76,75833.0
2024-05-10 10:40:00,52.75,52.81,52.71,52.72,50888.0,52.75,52.81,52.71,52.72,50888.0
2024-05-10 10:50:00,52.72,52.77,52.67,52.76,70594.0,52.72,52.77,52.67,52.76,70594.0
2024-05-10 11:00:00,52.75,52.78,52.61,52.61,80341.0,52.75,52.78,52.61,52.61,80341.0
2024-05-10 11:10:00,52.61,52.72,52.6,52.64,43459.0,52.61,52.72,52.6,52.64,43459.0
2024-05-10 11:20:00,52.64,52.68,52.54,52.59,70323.0,52.64,52.68,52.54,52.59,70323.0
2024-05-10 11:30:00,52.59,52.66,52.55,52.61,74126.0,52.59,52.66,52.55,52.61,74126.0
2024-05-10 11:40:00,52.61,52.63,52.51,52.53,47241.0,52.61,52.63,52.51,52.53,47241.0
2024-05-10 11:50:00,52.53,52.57,52.46,52.54,85988.0,52.53,52.57,52.46,52.54,85988.0
2024-05-10 12:00:00,52.53,52.56,52.46,52.54,26530.0,52.53,52.56,52.46,52.54,26530.0
2024-05-10 12:10:00,52.54,52.66,52.52,52.63,44234.0,52.54,52.66,52.52,52.63,44234.0
2024-05-10 12:20:00,52.64,52.65,52.57,52.58,37495.0,52.64,52.65,52.57,52.58,37495.0
2024-05-10 12:30:00,52.58,52.69,52.57,52.68,36121.0,52.58,52.69,52.57,52.68,36121.0
2024-05-10 12:40:00,52.68,52.73,52.65,52.7,46108.0,52.68,52.73,52.65,52.7,46108.0
2024-05-10 12:50:00,52.7,52.73,52.66,52.69,27800.0,52.7,52.73,52.66,52.69,27800.0
2024-05-10 13:00:00,52.7,52.71,52.61,52.64,31389.0,52.7,52.71,52.61,52.64,31389.0
2024-05-10 13:10:00,52.64,52.66,52.57,52.6,35851.0,52.64,52.66,52.57,52.6,35851.0
2024-05-10 13:20:00,52.6,52.62,52.57,52.58,16898.0,52.6,52.62,52.57,52.58,16898.0
2024-05-10 13:30:00,52.58,52.75,52.57,52.74,46019.0,52.58,52.75,52.57,52.74,46019.0
2024-05-10 13:40:00,52.74,52.74,52.61,52.66,38634.0,52.74,52.74,52.61,52.66,38634.0
2024-05-10 13:50:00,52.66,52.78,52.66,52.77,30588.0,52.66,52.78,52.66,52.77,30588.0
2024-05-10 14:00:00,52.76,52.76,52.7,52.73,19602.0,52.76,52.76,52.7,52.73,19602.0
2024-05-10 14:10:00,52.73,52.75,52.62,52.68,69126.0,52.73,52.75,52.62,52.68,69126.0
2024-05-10 14:20:00,52.68,52.68,52.65,52.66,38363.0,52.68,52.68,52.65,52.66,38363.0
2024-05-10 14:30:00,52.65,52.7,52.57,52.67,39112.0,52.65,52.7,52.57,52.67,39112.0
2024-05-10 14:40:00,52.68,52.73,52.66,52.69,31866.0,52.68,52.73,52.66,52.69,31866.0
2024-05-10 14:50:00,52.69,52.74,52.68,52.73,29385.0,52.69,52.74,52.68,52.73,29385.0
2024-05-10 15:00:00,52.72,52.77,52.67,52.76,45130.0,52.72,52.77,52.67,52.76,45130.0
2024-05-10 15:10:00,52.76,52.76,52.64,52.71,56832.0,52.76,52.76,52.64,52.71,56832.0
2024-05-10 15:20:00,52.7,52.76,52.68,52.72,39860.0,52.7,52.76,52.68,52.72,39860.0
2024-05-10 15:30:00,52.72,52.75,52.68,52.72,84929.0,52.72,52.75,52.68,52.72,84929.0
2024-05-10 15:40:00,52.73,52.78,52.71,52.73,80802.0,52.73,52.78,52.71,52.73,80802.0
2024-05-10 15:50:00,52.73,52.8,52.66,52.7,289157.0,52.73,52.8,52.66,52.7,289157.0
2024-05-13 09:30:00,53.23,54.09,53.2,54.02,372865.0,53.23,54.09,53.2,54.02,372865.0
2024-05-13 09:40:00,54.02,54.29,53.8,54.28,279898.0,54.02,54.29,53.8,54.28,279898.0
2024-05-13 09:50:00,54.3,54.68,54.25,54.57,325443.0,54.3,54.68,54.25,54.57,325443.0
2024-05-13 10:00:00,54.56,54.64,53.99,54.05,244549.0,54.56,54.64,53.99,54.05,244549.0
2024-05-13 10:10:00,54.05,54.21,53.93,54.19,183386.0,54.05,54.21,53.93,54.19,183386.0
2024-05-13 10:20:00,54.18,54.33,54.12,54.3,99712.0,54.18,54.33,54.12,54.3,99712.0
2024-05-13 10:30:00,54.3,54.39,54.19,54.26,121145.0,54.3,54.39,54.19,54.26,121145.0
2024-05-13 10:40:00,54.25,54.32,54.14,54.28,159253.0,54.25,54.32,54.14,54.28,159253.0
2024-05-13 10:50:00,54.28,54.28,54.11,54.12,138470.0,54.28,54.28,54.11,54.12,138470.0
2024-05-13 11:00:00,54.12,54.19,54.01,54.05,150496.0,54.12,54.19,54.01,54.05,150496.0
2024-05-13 11:10:00,54.06,54.33,54.06,54.32,142147.0,54.06,54.33,54.06,54.32,142147.0
2024-05-13 11:20:00,54.32,54.39,54.24,54.37,97393.0,54.32,54.39,54.24,54.37,97393.0
2024-05-13 11:30:00,54.37,54.37,54.23,54.3,80412.0,54.37,54.37,54.23,54.3,80412.0
2024-05-13 11:40:00,54.3,54.33,54.18,54.29,153916.0,54.3,54.33,54.18,54.29,153916.0
2024-05-13 11:50:00,54.27,54.38,54.22,54.24,60116.0,54.27,54.38,54.22,54.24,60116.0
2024-05-13 12:00:00,54.25,54.32,54.18,54.3,76881.0,54.25,54.32,54.18,54.3,76881.0
2024-05-13 12:10:00,54.3,54.31,54.16,54.17,96334.0,54.3,54.31,54.16,54.17,96334.0
2024-05-13 12:20:00,54.17,54.23,54.15,54.17,79168.0,54.17,54.23,54.15,54.17,79168.0
2024-05-13 12:30:00,54.18,54.24,54.16,54.19,234646.0,54.18,54.24,54.16,54.19,234646.0
2024-05-13 12:40:00,54.18,54.19,54.06,54.11,159700.0,54.18,54.19,54.06,54.11,159700.0
2024-05-13 12:50:00,54.11,54.15,54.03,54.13,72620.0,54.11,54.15,54.03,54.13,72620.0
2024-05-13 13:00:00,54.12,54.19,54.05,54.06,67639.0,54.12,54.19,54.05,54.06,67639.0
2024-05-13 13:10:00,54.05,54.24,54.0,54.22,112774.0,54.05,54.24,54.0,54.22,112774.0
2024-05-13 13:20:00,54.22,54.23,54.15,54.2,92695.0,54.22,54.23,54.15,54.2,92695.0
2024-05-13 13:30:00,54.2,54.22,54.11,54.14,52607.0,54.2,54.22,54.11,54.14,52607.0
2024-05-13 13:40:00,54.15,54.19,54.11,54.18,51684.0,54.15,54.19,54.11,54.18,51684.0
2024-05-13 13:50:00,54.17,54.27,54.13,54.25,64750.0,54.17,54.27,54.13,54.25,64750.0
2024-05-13 14:00:00,54.25,54.43,54.2,54.42,290539.0,54.25,54.43,54.2,54.42,290539.0
2024-05-13 14:10:00,54.43,54.51,54.39,54.47,199956.0,54.43,54.51,54.39,54.47,199956.0
2024-05-13 14:20:00,54.45,54.48,54.31,54.33,81589.0,54.45,54.48,54.31,54.33,81589.0
2024-05-13 14:30:00,54.34,54.35,54.25,54.27,73397.0,54.34,54.35,54.25,54.27,73397.0
2024-05-13 14:40:00,54.28,54.36,54.22,54.35,70044.0,54.28,54.36,54.22,54.35,70044.0
2024-05-13 14:50:00,54.35,54.45,54.32,54.36,99753.0,54.35,54.45,54.32,54.36,99753.0
2024-05-13 15:00:00,54.36,54.46,54.33,54.4,91854.0,54.36,54.46,54.33,54.4,91854.0
2024-05-13 15:10:00,54.39,54.44,54.35,54.41,66379.0,54.39,54.44,54.35,54.41,66379.0
2024-05-13 15:20:00,54.41,54.43,54.35,54.36,69552.0,54.41,54.43,54.35,54.36,69552.0
2024-05-13 15:30:00,54.36,54.46,54.3,54.35,166514.0,54.36,54.46,54.3,54.35,166514.0
2024-05-13 15:40:00,54.35,54.43,54.31,54.33,187923.0,54.35,54.43,54.31,54.33,187923.0
2024-05-13 15:50:00,54.33,54.43,54.33,54.4,593366.0,54.33,54.43,54.33,54.4,593366.0
2024-05-14 09:30:00,54.8,55.22,54.8,55.0,473623.0,54.8,55.22,54.8,55.0,473623.0
2024-05-14 09:40:00,55.01,55.19,54.84,55.04,214985.0,55.01,55.19,54.84,55.04,214985.0
2024-05-14 09:50:00,55.03,55.15,54.96,55.08,104968.0,55.03,55.15,54.96,55.08,104968.0
2024-05-14 10:00:00,55.08,55.17,54.94,55.17,135104.0,55.08,55.17,54.94,55.17,135104.0
2024-05-14 10:10:00,55.17,55.2,55.0,55.09,134922.0,55.17,55.2,55.0,55.09,134922.0
2024-05-14 10:20:00,55.09,55.15,55.04,55.09,80142.0,55.09,55.15,55.04,55.09,80142.0
2024-05-14 10:30:00,55.09,55.11,54.8,54.97,136252.0,55.09,55.11,54.8,54.97,136252.0
2024-05-14 10:40:00,54.97,55.08,54.87,55.05,123168.0,54.97,55.08,54.87,55.05,123168.0
2024-05-14 10:50:00,55.04,55.12,55.02,55.04,107709.0,55.04,55.12,55.02,55.04,107709.0
2024-05-14 11:00:00,55.04,55.04,54.94,55.02,92288.0,55.04,55.04,54.94,55.02,92288.0
2024-05-14 11:10:00,55.03,55.04,54.97,55.0,105195.0,55.03,55.04,54.97,55.0,105195.0
2024-05-14 11:20:00,55.0,55.08,55.0,55.06,79232.0,55.0,55.08,55.0,55.06,79232.0
2024-05-14 11:30:00,55.06,55.08,54.85,55.06,369708.0,55.06,55.08,54.85,55.06,369708.0
2024-05-14 11:40:00,55.06,55.11,54.98,55.01,119754.0,55.06,55.11,54.98,55.01,119754.0
2024-05-14 11:50:00,55.0,55.02,54.96,55.0,65124.0,55.0,55.02,54.96,55.0,65124.0
2024-05-14 12:00:00,55.0,55.04,54.94,54.98,82771.0,55.0,55.04,54.94,54.98,82771.0
2024-05-14 12:10:00,54.97,55.09,54.96,55.03,63438.0,54.97,55.09,54.96,55.03,63438.0
2024-05-14 12:20:00,55.04,55.2,55.03,55.11,270707.0,55.04,55.2,55.03,55.11,270707.0
2024-05-14 12:30:00,55.11,55.13,54.98,54.99,69666.0,55.11,55.13,54.98,54.99,69666.0
2024-05-14 12:40:00,54.98,55.02,54.96,55.02,44265.0,54.98,55.02,54.96,55.02,44265.0
2024-05-14 12:50:00,55.02,55.02,54.97,55.02,89305.0,55.02,55.02,54.97,55.02,89305.0
2024-05-14 13:00:00,55.02,55.05,54.89,54.95,120902.0,55.02,55.05,54.89,54.95,120902.0
2024-05-14 13:10:00,54.95,55.0,54.92,54.98,118707.0,54.95,55.0,54.92,54.98,118707.0
2024-05-14 13:20:00,54.98,55.02,54.95,55.0,48026.0,54.98,55.02,54.95,55.0,48026.0
2024-05-14 13:30:00,54.99,55.01,54.88,54.92,92244.0,54.99,55.01,54.88,54.92,92244.0
2024-05-14 13:40:00,54.93,54.96,54.86,54.94,131995.0,54.93,54.96,54.86,54.94,131995.0
2024-05-14 13:50:00,54.95,54.98,54.89,54.97,58159.0,54.95,54.98,54.89,54.97,58159.0
2024-05-14 14:00:00,54.97,55.02,54.95,55.0,81962.0,54.97,55.02,54.95,55.0,81962.0
2024-05-14 14:10:00,54.99,55.05,54.98,55.03,37756.0,54.99,55.05,54.98,55.03,37756.0
2024-05-14 14:20:00,55.01,55.04,54.98,55.01,30239.0,55.01,55.04,54.98,55.01,30239.0
2024-05-14 14:30:00,55.0,55.04,54.98,55.02,45418.0,55.0,55.04,54.98,55.02,45418.0
2024-05-14 14:40:00,55.03,55.06,55.0,55.02,61105.0,55.03,55.06,55.0,55.02,61105.0
2024-05-14 14:50:00,55.03,55.03,54.98,55.0,54501.0,55.03,55.03,54.98,55.0,54501.0
2024-05-14 15:00:00,55.0,55.04,54.96,55.0,97715.0,55.0,55.04,54.96,55.0,97715.0
2024-05-14 15:10:00,54.99,55.01,54.97,55.01,90841.0,54.99,55.01,54.97,55.01,90841.0
2024-05-14 15:20:00,55.0,55.01,54.96,54.98,122754.0,55.0,55.01,54.96,54.98,122754.0
2024-05-14 15:30:00,54.98,55.02,54.96,54.98,165968.0,54.98,55.02,54.96,54.98,165968.0
2024-05-14 15:40:00,54.99,55.03,54.94,54.97,252735.0,54.99,55.03,54.94,54.97,252735.0
2024-05-14 15:50:00,54.97,55.11,54.96,55.1,536307.0,54.97,55.11,54.96,55.1,536307.0
2024-05-15 09:30:00,55.38,55.39,54.89,55.05,221768.0,55.38,55.39,54.89,55.05,221768.0
2024-05-15 09:40:00,55.05,55.36,55.05,55.27,153731.0,55.05,55.36,55.05,55.27,153731.0
2024-05-15 09:50:00,55.27,55.33,54.94,54.94,441041.0,55.27,55.33,54.94,54.94,441041.0
2024-05-15 10:00:00,54.98,55.14,54.91,55.03,131430.0,54.98,55.14,54.91,55.03,131430.0
2024-05-15 10:10:00,55.04,55.08,54.92,54.96,141622.0,55.04,55.08,54.92,54.96,141622.0
2024-05-15 10:20:00,54.96,55.1,54.94,55.03,147352.0,54.96,55.1,54.94,55.03,147352.0
2024-05-15 10:30:00,55.03,55.08,54.95,55.0,85917.0,55.03,55.08,54.95,55.0,85917.0
2024-05-15 10:40:00,55.01,55.01,54.88,54.96,160016.0,55.01,55.01,54.88,54.96,160016.0
2024-05-15 10:50:00,54.96,54.99,54.82,54.98,208170.0,54.96,54.99,54.82,54.98,208170.0
2024-05-15 11:00:00,54.98,55.02,54.89,54.98,136168.0,54.98,55.02,54.89,54.98,136168.0
2024-05-15 11:10:00,54.98,55.08,54.93,55.05,84426.0,54.98,55.08,54.93,55.05,84426.0
2024-05-15 11:20:00,55.05,55.09,54.99,55.02,48731.0,55.05,55.09,54.99,55.02,48731.0
2024-05-15 11:30:00,55.02,55.08,55.01,55.04,31595.0,55.02,55.08,55.01,55.04,31595.0
2024-05-15 11:40:00,55.05,55.06,54.95,54.97,56012.0,55.05,55.06,54.95,54.97,56012.0
2024-05-15 11:50:00,54.97,55.03,54.95,55.0,77011.0,54.97,55.03,54.95,55.0,77011.0
2024-05-15 12:00:00,55.01,55.01,54.88,54.98,145927.0,55.01,55.01,54.88,54.98,145927.0
2024-05-15 12:10:00,54.98,55.06,54.98,55.05,50667.0,54.98,55.06,54.98,55.05,50667.0
2024-05-15 12:20:00,55.05,55.05,54.98,55.0,41695.0,55.05,55.05,54.98,55.0,41695.0
2024-05-15 12:30:00,55.0,55.04,54.96,55.03,93318.0,55.0,55.04,54.96,55.03,93318.0
2024-05-15 12:40:00,55.02,55.03,54.92,54.95,75048.0,55.02,55.03,54.92,54.95,75048.0
2024-05-15 12:50:00,54.95,54.99,54.86,54.93,334203.0,54.95,54.99,54.86,54.93,334203.0
2024-05-15 13:00:00,54.95,54.96,54.87,54.91,182728.0,54.95,54.96,54.87,54.91,182728.0
2024-05-15 13:10:00,54.91,54.95,54.85,54.92,120863.0,54.91,54.95,54.85,54.92,120863.0
2024-05-15 13:20:00,54.92,54.96,54.89,54.96,50416.0,54.92,54.96,54.89,54.96,50416.0
2024-05-15 13:30:00,54.96,54.97,54.92,54.93,46923.0,54.96,54.97,54.92,54.93,46923.0
2024-05-15 13:40:00,54.92,54.96,54.89,54.93,55908.0,54.92,54.96,54.89,54.93,55908.0
2024-05-15 13:50:00,54.94,54.97,54.89,54.92,68475.0,54.94,54.97,54.89,54.92,68475.0
2024-05-15 14:00:00,54.91,54.95,54.87,54.93,54313.0,54.91,54.95,54.87,54.93,54313.0
2024-05-15 14:10:00,54.93,54.99,54.9,54.92,81681.0,54.93,54.99,54.9,54.92,81681.0
2024-05-15 14:20:00,54.91,55.03,54.9,54.97,97470.0,54.91,55.03,54.9,54.97,97470.0
2024-05-15 14:30:00,54.97,54.97,54.88,54.94,128224.0,54.97,54.97,54.88,54.94,128224.0
2024-05-15 14:40:00,54.94,55.0,54.92,54.97,65005.0,54.94,55.0,54.92,54.97,65005.0
2024-05-15 14:50:00,54.96,55.01,54.96,54.98,63223.0,54.96,55.01,54.96,54.98,63223.0
2024-05-15 15:00:00,54.98,55.02,54.94,55.01,70825.0,54.98,55.02,54.94,55.01,70825.0
2024-05-15 15:10:00,55.01,55.01,54.96,54.99,71122.0,55.01,55.01,54.96,54.99,71122.0
2024-05-15 15:20:00,54.99,55.06,54.97,54.98,79244.0,54.99,55.06,54.97,54.98,79244.0
2024-05-15 15:30:00,54.99,55.04,54.97,55.01,122246.0,54.99,55.04,54.97,55.01,122246.0
2024-05-15 15:40:00,55.0,55.01,54.91,54.96,146283.0,55.0,55.01,54.91,54.96,146283.0
2024-05-15 15:50:00,54.95,55.01,54.93,54.95,348554.0,54.95,55.01,54.93,54.95,348554.0
2024-05-16 09:30:00,55.43,56.18,54.89,54.91,890909.0,55.43,56.18,54.89,54.91,890909.0
2024-05-16 09:40:00,54.88,55.18,54.65,55.05,417594.0,54.88,55.18,54.65,55.05,417594.0
2024-05-16 09:50:00,55.05,55.24,54.91,55.0,73789.0,55.05,55.24,54.91,55.0,73789.0
2024-05-16 10:00:00,54.98,55.08,54.83,55.0,91826.0,54.98,55.08,54.83,55.0,91826.0
2024-05-16 10:10:00,54.98,55.04,54.9,54.96,85031.0,54.98,55.04,54.9,54.96,85031.0
2024-05-16 10:20:00,54.94,54.97,54.88,54.94,125499.0,54.94,54.97,54.88,54.94,125499.0
2024-05-16 10:30:00,54.95,55.01,54.8,54.83,110011.0,54.95,55.01,54.8,54.83,110011.0
2024-05-16 10:40:00,54.81,55.03,54.8,54.98,104060.0,54.81,55.03,54.8,54.98,104060.0
2024-05-16 10:50:00,54.98,55.09,54.88,54.93,99820.0,54.98,55.09,54.88,54.93,99820.0
2024-05-16 11:00:00,54.94,54.99,54.86,54.88,49651.0,54.94,54.99,54.86,54.88,49651.0
2024-05-16 11:10:00,54.88,54.92,54.8,54.88,151649.0,54.88,54.92,54.8,54.88,151649.0
2024-05-16 11:20:00,54.88,55.04,54.87,55.02,57258.0,54.88,55.04,54.87,55.02,57258.0
2024-05-16 11:30:00,55.02,55.18,54.99,55.14,93604.0,55.02,55.18,54.99,55.14,93604.0
2024-05-16 11:40:00,55.13,55.17,55.07,55.13,136406.0,55.13,55.17,55.07,55.13,136406.0
2024-05-16 11:50:00,55.13,55.24,55.05,55.06,49121.0,55.13,55.24,55.05,55.06,49121.0
2024-05-16 12:00:00,55.07,55.07,54.94,55.0,100729.0,55.07,55.07,54.94,55.0,100729.0
2024-05-16 12:10:00,55.01,55.02,54.96,54.97,39631.0,55.01,55.02,54.96,54.97,39631.0
2024-05-16 12:20:00,54.98,54.99,54.91,54.98,31026.0,54.98,54.99,54.91,54.98,31026.0
2024-05-16 12:30:00,54.96,54.98,54.9,54.98,39901.0,54.96,54.98,54.9,54.98,39901.0
2024-05-16 12:40:00,54.97,55.03,54.95,54.99,29573.0,54.97,55.03,54.95,54.99,29573.0
2024-05-16 12:50:00,54.99,55.04,54.96,55.02,23783.0,54.99,55.04,54.96,55.02,23783.0
2024-05-16 13:00:00,55.01,55.02,54.88,54.9,140086.0,55.01,55.02,54.88,54.9,140086.0
2024-05-16 13:10:00,54.89,55.01,54.85,55.01,60537.0,54.89,55.01,54.85,55.01,60537.0
2024-05-16 13:20:00,55.01,55.01,54.9,54.98,68585.0,55.01,55.01,54.9,54.98,68585.0
2024-05-16 13:30:00,54.99,55.02,54.88,54.88,142154.0,54.99,55.02,54.88,54.88,142154.0
2024-05-16 13:40:00,54.89,54.91,54.81,54.9,129429.0,54.89,54.91,54.81,54.9,129429.0
2024-05-16 13:50:00,54.9,55.02,54.87,55.01,88428.0,54.9,55.02,54.87,55.01,88428.0
2024-05-16 14:00:00,55.01,55.01,54.93,54.98,38580.0,55.01,55.01,54.93,54.98,38580.0
2024-05-16 14:10:00,54.98,54.99,54.89,54.92,80976.0,54.98,54.99,54.89,54.92,80976.0
2024-05-16 14:20:00,54.92,54.99,54.88,54.97,106615.0,54.92,54.99,54.88,54.97,106615.0
2024-05-16 14:30:00,54.97,55.02,54.9,54.95,75767.0,54.97,55.02,54.9,54.95,75767.0
2024-05-16 14:40:00,54.95,54.99,54.91,54.98,79771.0,54.95,54.99,54.91,54.98,79771.0
2024-05-16 14:50:00,54.99,55.04,54.93,54.97,45124.0,54.99,55.04,54.93,54.97,45124.0
2024-05-16 15:00:00,54.98,54.99,54.93,54.96,72739.0,54.98,54.99,54.93,54.96,72739.0
2024-05-16 15:10:00,54.97,55.0,54.94,54.97,96831.0,54.97,55.0,54.94,54.97,96831.0
2024-05-16 15:20:00,54.96,54.97,54.8,54.84,94449.0,54.96,54.97,54.8,54.84,94449.0
2024-05-16 15:30:00,54.83,54.94,54.82,54.83,274348.0,54.83,54.94,54.82,54.83,274348.0
2024-05-16 15:40:00,54.83,54.91,54.71,54.78,185941.0,54.83,54.91,54.71,54.78,185941.0
2024-05-16 15:50:00,54.79,54.91,54.75,54.76,640348.0,54.79,54.91,54.75,54.76,640348.0
2024-05-17 09:30:00,55.11,55.34,55.01,55.32,302091.0,55.11,55.34,55.01,55.32,302091.0
2024-05-17 09:40:00,55.32,55.77,55.31,55.51,293903.0,55.32,55.77,55.31,55.51,293903.0
2024-05-17 09:50:00,55.52,55.64,55.42,55.55,208573.0,55.52,55.64,55.42,55.55,208573.0
2024-05-17 10:00:00,55.56,55.56,55.29,55.31,103495.0,55.56,55.56,55.29,55.31,103495.0
2024-05-17 10:10:00,55.31,55.47,55.24,55.42,117029.0,55.31,55.47,55.24,55.42,117029.0
2024-05-17 10:20:00,55.41,55.58,55.4,55.52,101462.0,55.41,55.58,55.4,55.52,101462.0
2024-05-17 10:30:00,55.5,55.58,55.43,55.45,68584.0,55.5,55.58,55.43,55.45,68584.0
2024-05-17 10:40:00,55.45,55.5,55.4,55.45,62903.0,55.45,55.5,55.4,55.45,62903.0
2024-05-17 10:50:00,55.45,55.5,55.42,55.47,48060.0,55.45,55.5,55.42,55.47,48060.0
2024-05-17 11:00:00,55.47,55.84,55.42,55.72,383621.0,55.47,55.84,55.42,55.72,383621.0
2024-05-17 11:10:00,55.71,55.82,55.68,55.73,81332.0,55.71,55.82,55.68,55.73,81332.0
2024-05-17 11:20:00,55.72,55.72,55.39,55.41,248092.0,55.72,55.72,55.39,55.41,248092.0
2024-05-17 11:30:00,55.4,55.48,55.32,55.33,187344.0,55.4,55.48,55.32,55.33,187344.0
2024-05-17 11:40:00,55.34,55.35,55.27,55.32,74925.0,55.34,55.35,55.27,55.32,74925.0
2024-05-17 11:50:00,55.32,55.36,55.26,55.3,124136.0,55.32,55.36,55.26,55.3,124136.0
2024-05-17 12:00:00,55.31,55.34,55.19,55.2,96257.0,55.31,55.34,55.19,55.2,96257.0
2024-05-17 12:10:00,55.21,55.25,55.18,55.18,53460.0,55.21,55.25,55.18,55.18,53460.0
2024-05-17 12:20:00,55.19,55.19,55.07,55.08,95550.0,55.19,55.19,55.07,55.08,95550.0
2024-05-17 12:30:00,55.07,55.11,55.03,55.04,52956.0,55.07,55.11,55.03,55.04,52956.0
2024-05-17 12:40:00,55.03,55.04,54.96,55.0,151835.0,55.03,55.04,54.96,55.0,151835.0
2024-05-17 12:50:00,55.0,55.04,54.96,55.02,55242.0,55.0,55.04,54.96,55.02,55242.0
2024-05-17 13:00:00,55.02,55.06,54.99,55.02,31086.0,55.02,55.06,54.99,55.02,31086.0
2024-05-17 13:10:00,55.02,55.02,54.96,54.97,74561.0,55.02,55.02,54.96,54.97,74561.0
2024-05-17 13:20:00,54.98,55.04,54.96,55.04,94335.0,54.98,55.04,54.96,55.04,94335.0
2024-05-17 13:30:00,55.04,55.1,55.0,55.09,69716.0,55.04,55.1,55.0,55.09,69716.0
2024-05-17 13:40:00,55.1,55.1,54.97,55.0,86395.0,55.1,55.1,54.97,55.0,86395.0
2024-05-17 13:50:00,55.0,55.03,54.97,55.02,86133.0,55.0,55.03,54.97,55.02,86133.0
2024-05-17 14:00:00,55.02,55.09,54.92,55.08,151652.0,55.02,55.09,54.92,55.08,151652.0
2024-05-17 14:10:00,55.09,55.15,54.96,54.97,167256.0,55.09,55.15,54.96,54.97,167256.0
2024-05-17 14:20:00,54.98,55.03,54.95,55.01,72746.0,54.98,55.03,54.95,55.01,72746.0
2024-05-17 14:30:00,55.01,55.02,54.94,55.01,69399.0,55.01,55.02,54.94,55.01,69399.0
2024-05-17 14:40:00,55.01,55.02,54.93,54.94,172608.0,55.01,55.02,54.93,54.94,172608.0
2024-05-17 14:50:00,54.95,55.0,54.91,54.97,121350.0,54.95,55.0,54.91,54.97,121350.0
2024-05-17 15:00:00,54.97,55.02,54.93,55.01,140737.0,54.97,55.02,54.93,55.01,140737.0
2024-05-17 15:10:00,55.01,55.03,54.9,54.91,186956.0,55.01,55.03,54.9,54.91,186956.0
2024-05-17 15:20:00,54.91,54.95,54.84,54.95,158562.0,54.91,54.95,54.84,54.95,158562.0
2024-05-17 15:30:00,54.95,55.01,54.89,54.95,208452.0,54.95,55.01,54.89,54.95,208452.0
2024-05-17 15:40:00,54.95,54.96,54.86,54.89,219543.0,54.95,54.96,54.86,54.89,219543.0
2024-05-17 15:50:00,54.89,54.99,54.85,54.99,584658.0,54.89,54.99,54.85,54.99,584658.0
2024-05-20 09:30:00,54.99,55.21,54.79,54.8,153278.0,54.99,55.21,54.79,54.8,153278.0
2024-05-20 09:40:00,54.8,55.07,54.79,55.02,85939.0,54.8,55.07,54.79,55.02,85939.0
2024-05-20 09:50:00,55.04,55.06,54.85,54.89,64056.0,55.04,55.06,54.85,54.89,64056.0
2024-05-20 10:00:00,54.89,54.99,54.64,54.97,144415.0,54.89,54.99,54.64,54.97,144415.0
2024-05-20 10:10:00,54.96,55.09,54.9,54.95,91545.0,54.96,55.09,54.9,54.95,91545.0
2024-05-20 10:20:00,54.95,55.11,54.94,55.11,76318.0,54.95,55.11,54.94,55.11,76318.0
2024-05-20 10:30:00,55.1,55.17,55.07,55.12,63858.0,55.1,55.17,55.07,55.12,63858.0
2024-05-20 10:40:00,55.13,55.17,55.01,55.01,92995.0,55.13,55.17,55.01,55.01,92995.0
2024-05-20 10:50:00,55.02,55.09,55.0,55.05,51281.0,55.02,55.09,55.0,55.05,51281.0
2024-05-20 11:00:00,55.05,55.1,54.93,54.99,65014.0,55.05,55.1,54.93,54.99,65014.0
2024-05-20 11:10:00,55.0,55.27,54.97,55.22,164487.0,55.0,55.27,54.97,55.22,164487.0
2024-05-20 11:20:00,55.21,55.23,54.99,55.04,170006.0,55.21,55.23,54.99,55.04,170006.0
2024-05-20 11:30:00,55.04,55.11,54.95,55.06,43869.0,55.04,55.11,54.95,55.06,43869.0
2024-05-20 11:40:00,55.05,55.11,55.03,55.08,26695.0,55.05,55.11,55.03,55.08,26695.0
2024-05-20 11:50:00,55.07,55.07,54.98,55.0,35772.0,55.07,55.07,54.98,55.0,35772.0
2024-05-20 12:00:00,54.98,55.09,54.92,55.08,59912.0,54.98,55.09,54.92,55.08,59912.0
2024-05-20 12:10:00,55.08,55.13,54.98,54.99,45602.0,55.08,55.13,54.98,54.99,45602.0
2024-05-20 12:20:00,54.98,55.04,54.93,54.97,53038.0,54.98,55.04,54.93,54.97,53038.0
2024-05-20 12:30:00,54.99,55.05,54.88,54.92,192088.0,54.99,55.05,54.88,54.92,192088.0
2024-05-20 12:40:00,54.92,54.99,54.83,54.97,101689.0,54.92,54.99,54.83,54.97,101689.0
2024-05-20 12:50:00,54.97,55.02,54.95,54.98,36016.0,54.97,55.02,54.95,54.98,36016.0
2024-05-20 13:00:00,54.97,54.98,54.88,54.94,63572.0,54.97,54.98,54.88,54.94,63572.0
2024-05-20 13:10:00,54.94,54.98,54.88,54.89,405906.0,54.94,54.98,54.88,54.89,405906.0
2024-05-20 13:20:00,54.89,54.93,54.86,54.9,107175.0,54.89,54.93,54.86,54.9,107175.0
2024-05-20 13:30:00,54.89,54.98,54.87,54.98,88991.0,54.89,54.98,54.87,54.98,88991.0
2024-05-20 13:40:00,54.98,55.0,54.9,54.9,142186.0,54.98,55.0,54.9,54.9,142186.0
2024-05-20 13:50:00,54.89,54.93,54.88,54.91,66564.0,54.89,54.93,54.88,54.91,66564.0
2024-05-20 14:00:00,54.91,55.03,54.89,54.98,107270.0,54.91,55.03,54.89,54.98,107270.0
2024-05-20 14:10:00,54.98,54.98,54.88,54.95,36674.0,54.98,54.98,54.88,54.95,36674.0
2024-05-20 14:20:00,54.95,54.99,54.92,54.95,41317.0,54.95,54.99,54.92,54.95,41317.0
2024-05-20 14:30:00,54.95,55.01,54.94,54.97,45582.0,54.95,55.01,54.94,54.97,45582.0
2024-05-20 14:40:00,54.97,54.99,54.95,54.96,32312.0,54.97,54.99,54.95,54.96,32312.0
2024-05-20 14:50:00,54.96,54.98,54.92,54.94,59281.0,54.96,54.98,54.92,54.94,59281.0
2024-05-20 15:00:00,54.94,54.94,54.87,54.91,89916.0,54.94,54.94,54.87,54.91,89916.0
2024-05-20 15:10:00,54.92,54.96,54.89,54.9,59927.0,54.92,54.96,54.89,54.9,59927.0
2024-05-20 15:20:00,54.89,54.96,54.89,54.91,66544.0,54.89,54.96,54.89,54.91,66544.0
2024-05-20 15:30:00,54.9,54.93,54.81,54.9,133645.0,54.9,54.93,54.81,54.9,133645.0
2024-05-20 15:40:00,54.9,54.9,54.78,54.8,120267.0,54.9,54.9,54.78,54.8,120267.0
2024-05-20 15:50:00,54.8,54.86,54.56,54.62,804638.0,54.8,54.86,54.56,54.62,804638.0
2024-05-21 09:30:00,54.44,54.6,54.13,54.23,270641.0,54.44,54.6,54.13,54.23,270641.0
2024-05-21 09:40:00,54.23,54.31,54.09,54.22,74541.0,54.23,54.31,54.09,54.22,74541.0
2024-05-21 09:50:00,54.23,54.24,53.99,54.05,81921.0,54.23,54.24,53.99,54.05,81921.0
2024-05-21 10:00:00,54.04,54.05,53.85,54.04,126078.0,54.04,54.05,53.85,54.04,126078.0
2024-05-21 10:10:00,54.05,54.12,53.93,53.94,101872.0,54.05,54.12,53.93,53.94,101872.0
2024-05-21 10:20:00,53.93,54.01,53.87,53.98,97969.0,53.93,54.01,53.87,53.98,97969.0
2024-05-21 10:30:00,53.98,54.09,53.95,54.03,147484.0,53.98,54.09,53.95,54.03,147484.0
2024-05-21 10:40:00,54.04,54.14,54.03,54.1,78097.0,54.04,54.14,54.03,54.1,78097.0
2024-05-21 10:50:00,54.09,54.13,54.01,54.05,93334.0,54.09,54.13,54.01,54.05,93334.0
2024-05-21 11:00:00,54.06,54.09,53.94,54.01,105913.0,54.06,54.09,53.94,54.01,105913.0
2024-05-21 11:10:00,54.0,54.27,53.97,54.27,65187.0,54.0,54.27,53.97,54.27,65187.0
2024-05-21 11:20:00,54.27,54.28,54.2,54.24,50375.0,54.27,54.28,54.2,54.24,50375.0
2024-05-21 11:30:00,54.25,54.38,54.15,54.24,140851.0,54.25,54.38,54.15,54.24,140851.0
2024-05-21 11:40:00,54.24,54.28,54.17,54.2,286885.0,54.24,54.28,54.17,54.2,286885.0
2024-05-21 11:50:00,54.19,54.2,54.05,54.05,63534.0,54.19,54.2,54.05,54.05,63534.0
2024-05-21 12:00:00,54.05,54.05,53.91,53.95,104866.0,54.05,54.05,53.91,53.95,104866.0
2024-05-21 12:10:00,53.95,53.96,53.81,53.82,112576.0,53.95,53.96,53.81,53.82,112576.0
2024-05-21 12:20:00,53.83,53.83,53.73,53.77,61165.0,53.83,53.83,53.73,53.77,61165.0
2024-05-21 12:30:00,53.77,53.78,53.66,53.72,57604.0,53.77,53.78,53.66,53.72,57604.0
2024-05-21 12:40:00,53.71,53.81,53.7,53.8,67532.0,53.71,53.81,53.7,53.8,67532.0
2024-05-21 12:50:00,53.8,53.86,53.65,53.67,69283.0,53.8,53.86,53.65,53.67,69283.0
2024-05-21 13:00:00,53.67,53.68,53.58,53.61,79483.0,53.67,53.68,53.58,53.61,79483.0
2024-05-21 13:10:00,53.63,53.63,53.53,53.58,42408.0,53.63,53.63,53.53,53.58,42408.0
2024-05-21 13:20:00,53.57,53.58,53.55,53.55,26056.0,53.57,53.58,53.55,53.55,26056.0
2024-05-21 13:30:00,53.55,53.57,53.41,53.42,122624.0,53.55,53.57,53.41,53.42,122624.0
2024-05-21 13:40:00,53.42,53.47,53.35,53.37,105144.0,53.42,53.47,53.35,53.37,105144.0
2024-05-21 13:50:00,53.36,53.48,53.35,53.37,81288.0,53.36,53.48,53.35,53.37,81288.0
2024-05-21 14:00:00,53.37,53.42,53.32,53.38,128168.0,53.37,53.42,53.32,53.38,128168.0
2024-05-21 14:10:00,53.38,53.4,53.32,53.34,72723.0,53.38,53.4,53.32,53.34,72723.0
2024-05-21 14:20:00,53.34,53.36,53.25,53.26,62946.0,53.34,53.36,53.25,53.26,62946.0
2024-05-21 14:30:00,53.25,53.31,53.23,53.29,67495.0,53.25,53.31,53.23,53.29,67495.0
2024-05-21 14:40:00,53.28,53.34,53.24,53.33,48628.0,53.28,53.34,53.24,53.33,48628.0
2024-05-21 14:50:00,53.32,53.35,53.26,53.3,39088.0,53.32,53.35,53.26,53.3,39088.0
2024-05-21 15:00:00,53.3,53.31,53.24,53.27,38478.0,53.3,53.31,53.24,53.27,38478.0
2024-05-21 15:10:00,53.27,53.52,53.26,53.43,247707.0,53.27,53.52,53.26,53.43,247707.0
2024-05-21 15:20:00,53.42,53.45,53.34,53.35,56117.0,53.42,53.45,53.34,53.35,56117.0
2024-05-21 15:30:00,53.35,53.5,53.34,53.47,86711.0,53.35,53.5,53.34,53.47,86711.0
2024-05-21 15:40:00,53.47,53.51,53.15,53.16,178250.0,53.47,53.51,53.15,53.16,178250.0
2024-05-21 15:50:00,53.16,53.18,52.95,53.01,580670.0,53.16,53.18,52.95,53.01,580670.0
2024-05-22 09:30:00,52.86,53.16,52.7,53.09,142613.0,52.86,53.16,52.7,53.09,142613.0
2024-05-22 09:40:00,53.08,53.4,53.04,53.22,76967.0,53.08,53.4,53.04,53.22,76967.0
2024-05-22 09:50:00,53.21,53.29,52.92,52.94,79038.0,53.21,53.29,52.92,52.94,79038.0
2024-05-22 10:00:00,52.94,52.97,52.72,52.73,99675.0,52.94,52.97,52.72,52.73,99675.0
2024-05-22 10:10:00,52.73,52.77,52.54,52.6,149153.0,52.73,52.77,52.54,52.6,149153.0
2024-05-22 10:20:00,52.61,52.61,52.46,52.51,91325.0,52.61,52.61,52.46,52.51,91325.0
2024-05-22 10:30:00,52.51,52.64,52.43,52.62,72718.0,52.51,52.64,52.43,52.62,72718.0
2024-05-22 10:40:00,52.62,52.87,52.62,52.84,48088.0,52.62,52.87,52.62,52.84,48088.0
2024-05-22 10:50:00,52.84,52.86,52.73,52.77,47916.0,52.84,52.86,52.73,52.77,47916.0
2024-05-22 11:00:00,52.77,52.78,52.68,52.72,39137.0,52.77,52.78,52.68,52.72,39137.0
2024-05-22 11:10:00,52.72,52.75,52.67,52.69,26938.0,52.72,52.75,52.67,52.69,26938.0
2024-05-22 11:20:00,52.69,52.7,52.6,52.62,48493.0,52.69,52.7,52.6,52.62,48493.0
2024-05-22 11:30:00,52.63,52.84,52.62,52.77,71796.0,52.63,52.84,52.62,52.77,71796.0
2024-05-22 11:40:00,52.77,52.77,52.6,52.62,50244.0,52.77,52.77,52.6,52.62,50244.0
2024-05-22 11:50:00,52.61,52.61,52.48,52.49,44480.0,52.61,52.61,52.48,52.49,44480.0
2024-05-22 12:00:00,52.48,52.56,52.45,52.52,26730.0,52.48,52.56,52.45,52.52,26730.0
2024-05-22 12:10:00,52.53,52.6,52.52,52.53,26683.0,52.53,52.6,52.52,52.53,26683.0
2024-05-22 12:20:00,52.54,52.56,52.5,52.54,25072.0,52.54,52.56,52.5,52.54,25072.0
2024-05-22 12:30:00,52.54,52.59,52.51,52.54,28043.0,52.54,52.59,52.51,52.54,28043.0
2024-05-22 12:40:00,52.55,52.73,52.53,52.71,53716.0,52.55,52.73,52.53,52.71,53716.0
2024-05-22 12:50:00,52.72,52.83,52.65,52.83,39207.0,52.72,52.83,52.65,52.83,39207.0
2024-05-22 13:00:00,52.82,52.84,52.79,52.8,23989.0,52.82,52.84,52.79,52.8,23989.0
2024-05-22 13:10:00,52.8,52.8,52.71,52.73,36008.0,52.8,52.8,52.71,52.73,36008.0
2024-05-22 13:20:00,52.72,52.74,52.58,52.62,44101.0,52.72,52.74,52.58,52.62,44101.0
2024-05-22 13:30:00,52.62,52.68,52.52,52.63,54610.0,52.62,52.68,52.52,52.63,54610.0
2024-05-22 13:40:00,52.63,52.7,52.58,52.66,29493.0,52.63,52.7,52.58,52.66,29493.0
2024-05-22 13:50:00,52.66,52.77,52.65,52.76,42180.0,52.66,52.77,52.65,52.76,42180.0
2024-05-22 14:00:00,52.77,52.77,52.51,52.58,80096.0,52.77,52.77,52.51,52.58,80096.0
2024-05-22 14:10:00,52.57,52.59,52.33,52.39,148700.0,52.57,52.59,52.33,52.39,148700.0
2024-05-22 14:20:00,52.39,52.4,52.26,52.28,78990.0,52.39,52.4,52.26,52.28,78990.0
2024-05-22 14:30:00,52.26,52.37,52.21,52.36,95371.0,52.26,52.37,52.21,52.36,95371.0
2024-05-22 14:40:00,52.36,52.5,52.33,52.45,56542.0,52.36,52.5,52.33,52.45,56542.0
2024-05-22 14:50:00,52.45,52.46,52.37,52.45,35430.0,52.45,52.46,52.37,52.45,35430.0
2024-05-22 15:00:00,52.46,52.46,52.35,52.35,96945.0,52.46,52.46,52.35,52.35,96945.0
2024-05-22 15:10:00,52.36,52.43,52.3,52.34,72543.0,52.36,52.43,52.3,52.34,72543.0
2024-05-22 15:20:00,52.35,52.54,52.34,52.48,83151.0,52.35,52.54,52.34,52.48,83151.0
2024-05-22 15:30:00,52.48,52.62,52.48,52.55,81722.0,52.48,52.62,52.48,52.55,81722.0
2024-05-22 15:40:00,52.55,52.55,52.38,52.4,117381.0,52.55,52.55,52.38,52.4,117381.0
2024-05-22 15:50:00,52.4,52.45,52.35,52.43,464914.0,52.4,52.45,52.35,52.43,464914.0
2024-05-23 09:30:00,52.63,52.68,52.18,52.44,222321.0,52.63,52.68,52.18,52.44,222321.0
2024-05-23 09:40:00,52.44,52.46,51.82,51.88,91929.0,52.44,52.46,51.82,51.88,91929.0
2024-05-23 09:50:00,51.88,51.91,51.71,51.8,94029.0,51.88,51.91,51.71,51.8,94029.0
2024-05-23 10:00:00,51.82,52.04,51.75,51.92,162384.0,51.82,52.04,51.75,51.92,162384.0
2024-05-23 10:10:00,51.94,52.18,51.9,52.12,73740.0,51.94,52.18,51.9,52.12,73740.0
2024-05-23 10:20:00,52.13,52.25,51.97,52.25,82549.0,52.13,52.25,51.97,52.25,82549.0
2024-05-23 10:30:00,52.27,52.27,51.99,52.08,112826.0,52.27,52.27,51.99,52.08,112826.0
2024-05-23 10:40:00,52.08,52.11,51.97,52.03,64855.0,52.08,52.11,51.97,52.03,64855.0
2024-05-23 10:50:00,52.03,52.03,51.72,51.81,59290.0,52.03,52.03,51.72,51.81,59290.0
2024-05-23 11:00:00,51.81,51.86,51.7,51.78,69014.0,51.81,51.86,51.7,51.78,69014.0
2024-05-23 11:10:00,51.78,51.81,51.55,51.56,147628.0,51.78,51.81,51.55,51.56,147628.0
2024-05-23 11:20:00,51.54,51.59,51.4,51.58,135774.0,51.54,51.59,51.4,51.58,135774.0
2024-05-23 11:30:00,51.59,51.85,51.58,51.8,124991.0,51.59,51.85,51.58,51.8,124991.0
2024-05-23 11:40:00,51.8,51.83,51.66,51.69,91946.0,51.8,51.83,51.66,51.69,91946.0
2024-05-23 11:50:00,51.7,51.7,51.57,51.58,47825.0,51.7,51.7,51.57,51.58,47825.0
2024-05-23 12:00:00,51.59,51.69,51.57,51.63,88290.0,51.59,51.69,51.57,51.63,88290.0
2024-05-23 12:10:00,51.63,51.71,51.48,51.71,96067.0,51.63,51.71,51.48,51.71,96067.0
2024-05-23 12:20:00,51.72,51.81,51.67,51.73,41763.0,51.72,51.81,51.67,51.73,41763.0
2024-05-23 12:30:00,51.74,51.87,51.72,51.85,62103.0,51.74,51.87,51.72,51.85,62103.0
2024-05-23 12:40:00,51.86,51.87,51.71,51.77,42282.0,51.86,51.87,51.71,51.77,42282.0
2024-05-23 12:50:00,51.78,51.83,51.72,51.8,24779.0,51.78,51.83,51.72,51.8,24779.0
2024-05-23 13:00:00,51.81,51.89,51.76,51.82,29972.0,51.81,51.89,51.76,51.82,29972.0
2024-05-23 13:10:00,51.82,51.93,51.79,51.91,31302.0,51.82,51.93,51.79,51.91,31302.0
2024-05-23 13:20:00,51.91,51.98,51.81,51.95,38516.0,51.91,51.98,51.81,51.95,38516.0
2024-05-23 13:30:00,51.94,51.95,51.75,51.75,39707.0,51.94,51.95,51.75,51.75,39707.0
2024-05-23 13:40:00,51.75,51.89,51.73,51.82,38834.0,51.75,51.89,51.73,51.82,38834.0
2024-05-23 13:50:00,51.81,51.81,51.71,51.75,81576.0,51.81,51.81,51.71,51.75,81576.0
2024-05-23 14:00:00,51.74,51.76,51.59,51.66,59125.0,51.74,51.76,51.59,51.66,59125.0
2024-05-23 14:10:00,51.66,51.7,51.56,51.58,56478.0,51.66,51.7,51.56,51.58,56478.0
2024-05-23 14:20:00,51.58,51.67,51.53,51.55,39206.0,51.58,51.67,51.53,51.55,39206.0
2024-05-23 14:30:00,51.54,51.68,51.51,51.68,72077.0,51.54,51.68,51.51,51.68,72077.0
2024-05-23 14:40:00,51.69,51.72,51.54,51.63,52187.0,51.69,51.72,51.54,51.63,52187.0
2024-05-23 14:50:00,51.64,51.66,51.56,51.56,37869.0,51.64,51.66,51.56,51.56,37869.0
2024-05-23 15:00:00,51.57,51.65,51.48,51.54,86651.0,51.57,51.65,51.48,51.54,86651.0
2024-05-23 15:10:00,51.53,51.6,51.46,51.57,131253.0,51.53,51.6,51.46,51.57,131253.0
2024-05-23 15:20:00,51.57,51.6,51.53,51.55,53554.0,51.57,51.6,51.53,51.55,53554.0
2024-05-23 15:30:00,51.54,51.58,51.51,51.53,91584.0,51.54,51.58,51.51,51.53,91584.0
2024-05-23 15:40:00,51.53,51.57,51.48,51.53,133535.0,51.53,51.57,51.48,51.53,133535.0
2024-05-23 15:50:00,51.53,51.79,51.51,51.78,450542.0,51.53,51.79,51.51,51.78,450542.0
2024-05-24 09:30:00,51.98,52.3,51.9,52.22,104019.0,51.98,52.3,51.9,52.22,104019.0
2024-05-24 09:40:00,52.21,52.21,51.78,51.88,56630.0,52.21,52.21,51.78,51.88,56630.0
2024-05-24 09:50:00,51.89,51.93,51.78,51.81,41580.0,51.89,51.93,51.78,51.81,41580.0
2024-05-24 10:00:00,51.84,52.13,51.84,52.02,61503.0,51.84,52.13,51.84,52.02,61503.0
2024-05-24 10:10:00,52.01,52.08,51.85,51.88,143338.0,52.01,52.08,51.85,51.88,143338.0
2024-05-24 10:20:00,51.87,51.98,51.81,51.93,75726.0,51.87,51.98,51.81,51.93,75726.0
2024-05-24 10:30:00,51.92,51.98,51.81,51.82,42255.0,51.92,51.98,51.81,51.82,42255.0
2024-05-24 10:40:00,51.82,51.86,51.63,51.69,106066.0,51.82,51.86,51.63,51.69,106066.0
2024-05-24 10:50:00,51.68,51.84,51.62,51.84,56757.0,51.68,51.84,51.62,51.84,56757.0
2024-05-24 11:00:00,51.84,51.92,51.82,51.9,62573.0,51.84,51.92,51.82,51.9,62573.0
2024-05-24 11:10:00,51.91,51.98,51.9,51.95,38704.0,51.91,51.98,51.9,51.95,38704.0
2024-05-24 11:20:00,51.95,51.95,51.84,51.86,28639.0,51.95,51.95,51.84,51.86,28639.0
2024-05-24 11:30:00,51.86,51.91,51.67,51.67,43127.0,51.86,51.91,51.67,51.67,43127.0
2024-05-24 11:40:00,51.67,51.76,51.64,51.73,66409.0,51.67,51.76,51.64,51.73,66409.0
2024-05-24 11:50:00,51.72,51.76,51.66,51.71,23820.0,51.72,51.76,51.66,51.71,23820.0
2024-05-24 12:00:00,51.7,51.72,51.66,51.67,21554.0,51.7,51.72,51.66,51.67,21554.0
2024-05-24 12:10:00,51.68,51.77,51.67,51.76,29419.0,51.68,51.77,51.67,51.76,29419.0
2024-05-24 12:20:00,51.76,51.79,51.72,51.77,33318.0,51.76,51.79,51.72,51.77,33318.0
2024-05-24 12:30:00,51.77,51.77,51.67,51.67,22719.0,51.77,51.77,51.67,51.67,22719.0
2024-05-24 12:40:00,51.68,51.69,51.62,51.65,38568.0,51.68,51.69,51.62,51.65,38568.0
2024-05-24 12:50:00,51.65,51.69,51.54,51.55,28903.0,51.65,51.69,51.54,51.55,28903.0
2024-05-24 13:00:00,51.55,51.56,51.47,51.5,30517.0,51.55,51.56,51.47,51.5,30517.0
2024-05-24 13:10:00,51.5,51.5,51.44,51.46,45768.0,51.5,51.5,51.44,51.46,45768.0
2024-05-24 13:20:00,51.46,51.53,51.46,51.46,22270.0,51.46,51.53,51.46,51.46,22270.0
2024-05-24 13:30:00,51.47,51.48,51.26,51.29,157512.0,51.47,51.48,51.26,51.29,157512.0
2024-05-24 13:40:00,51.3,51.53,51.26,51.53,47650.0,51.3,51.53,51.26,51.53,47650.0
2024-05-24 13:50:00,51.53,51.56,51.48,51.52,30461.0,51.53,51.56,51.48,51.52,30461.0
2024-05-24 14:00:00,51.52,51.6,51.52,51.58,26714.0,51.52,51.6,51.52,51.58,26714.0
2024-05-24 14:10:00,51.58,51.58,51.54,51.55,19514.0,51.58,51.58,51.54,51.55,19514.0
2024-05-24 14:20:00,51.55,51.57,51.43,51.46,32043.0,51.55,51.57,51.43,51.46,32043.0
2024-05-24 14:30:00,51.45,51.48,51.43,51.47,47174.0,51.45,51.48,51.43,51.47,47174.0
2024-05-24 14:40:00,51.46,51.56,51.42,51.56,28541.0,51.46,51.56,51.42,51.56,28541.0
2024-05-24 14:50:00,51.56,51.64,51.52,51.63,58098.0,51.56,51.64,51.52,51.63,58098.0
2024-05-24 15:00:00,51.62,51.68,51.56,51.66,26831.0,51.62,51.68,51.56,51.66,26831.0
2024-05-24 15:10:00,51.65,51.7,51.65,51.69,25673.0,51.65,51.7,51.65,51.69,25673.0
2024-05-24 15:20:00,51.7,51.7,51.63,51.65,89016.0,51.7,51.7,51.63,51.65,89016.0
2024-05-24 15:30:00,51.64,51.74,51.62,51.68,69059.0,51.64,51.74,51.62,51.68,69059.0
2024-05-24 15:40:00,51.68,51.7,51.6,51.63,87740.0,51.68,51.7,51.6,51.63,87740.0
2024-05-24 15:50:00,51.63,51.74,51.62,51.73,368801.0,51.63,51.74,51.62,51.73,368801.0
2024-05-28 09:30:00,51.8,51.93,51.34,51.51,140671.0,51.8,51.93,51.34,51.51,140671.0
2024-05-28 09:40:00,51.51,51.82,51.46,51.71,149912.0,51.51,51.82,51.46,51.71,149912.0
2024-05-28 09:50:00,51.73,51.8,51.41,51.51,66625.0,51.73,51.8,51.41,51.51,66625.0
2024-05-28 10:00:00,51.49,51.69,51.47,51.49,41728.0,51.49,51.69,51.47,51.49,41728.0
2024-05-28 10:10:00,51.48,51.6,51.36,51.56,97530.0,51.48,51.6,51.36,51.56,97530.0
2024-05-28 10:20:00,51.56,51.62,51.41,51.48,55924.0,51.56,51.62,51.41,51.48,55924.0
2024-05-28 10:30:00,51.46,51.47,51.29,51.31,60387.0,51.46,51.47,51.29,51.31,60387.0
2024-05-28 10:40:00,51.31,51.53,51.3,51.51,33471.0,51.31,51.53,51.3,51.51,33471.0
2024-05-28 10:50:00,51.51,51.57,51.38,51.4,35301.0,51.51,51.57,51.38,51.4,35301.0
2024-05-28 11:00:00,51.41,51.47,51.34,51.34,37011.0,51.41,51.47,51.34,51.34,37011.0
2024-05-28 11:10:00,51.33,51.43,51.32,51.42,73035.0,51.33,51.43,51.32,51.42,73035.0
2024-05-28 11:20:00,51.41,51.46,51.38,51.43,24527.0,51.41,51.46,51.38,51.43,24527.0
2024-05-28 11:30:00,51.43,51.45,51.39,51.41,37350.0,51.43,51.45,51.39,51.41,37350.0
2024-05-28 11:40:00,51.4,51.47,51.36,51.46,27614.0,51.4,51.47,51.36,51.46,27614.0
2024-05-28 11:50:00,51.46,51.59,51.43,51.44,51333.0,51.46,51.59,51.43,51.44,51333.0
2024-05-28 12:00:00,51.44,51.52,51.44,51.49,17276.0,51.44,51.52,51.44,51.49,17276.0
2024-05-28 12:10:00,51.51,51.52,51.41,51.43,26995.0,51.51,51.52,51.41,51.43,26995.0
2024-05-28 12:20:00,51.41,51.42,51.35,51.37,21449.0,51.41,51.42,51.35,51.37,21449.0
2024-05-28 12:30:00,51.37,51.4,51.32,51.39,24607.0,51.37,51.4,51.32,51.39,24607.0
2024-05-28 12:40:00,51.4,51.43,51.29,51.3,30493.0,51.4,51.43,51.29,51.3,30493.0
2024-05-28 12:50:00,51.3,51.31,51.22,51.23,28468.0,51.3,51.31,51.22,51.23,28468.0
2024-05-28 13:00:00,51.23,51.25,51.06,51.15,42230.0,51.23,51.25,51.06,51.15,42230.0
2024-05-28 13:10:00,51.14,51.18,51.11,51.14,34833.0,51.14,51.18,51.11,51.14,34833.0
2024-05-28 13:20:00,51.16,51.16,51.03,51.03,41563.0,51.16,51.16,51.03,51.03,41563.0
2024-05-28 13:30:00,51.04,51.17,51.03,51.08,31963.0,51.04,51.17,51.03,51.08,31963.0
2024-05-28 13:40:00,51.09,51.09,51.03,51.04,107764.0,51.09,51.09,51.03,51.04,107764.0
2024-05-28 13:50:00,51.04,51.04,50.91,50.94,53534.0,51.04,51.04,50.91,50.94,53534.0
2024-05-28 14:00:00,50.93,50.93,50.84,50.91,38516.0,50.93,50.93,50.84,50.91,38516.0
2024-05-28 14:10:00,50.91,50.93,50.85,50.93,51252.0,50.91,50.93,50.85,50.93,51252.0
2024-05-28 14:20:00,50.92,50.93,50.78,50.82,36182.0,50.92,50.93,50.78,50.82,36182.0
2024-05-28 14:30:00,50.82,50.82,50.7,50.73,44814.0,50.82,50.82,50.7,50.73,44814.0
2024-05-28 14:40:00,50.73,50.77,50.67,50.72,40858.0,50.73,50.77,50.67,50.72,40858.0
2024-05-28 14:50:00,50.71,50.76,50.63,50.7,71062.0,50.71,50.76,50.63,50.7,71062.0
2024-05-28 15:00:00,50.7,50.73,50.61,50.7,68433.0,50.7,50.73,50.61,50.7,68433.0
2024-05-28 15:10:00,50.7,50.74,50.62,50.65,72090.0,50.7,50.74,50.62,50.65,72090.0
2024-05-28 15:20:00,50.65,50.73,50.63,50.63,144118.0,50.65,50.73,50.63,50.63,144118.0
2024-05-28 15:30:00,50.62,50.63,50.51,50.52,189036.0,50.62,50.63,50.51,50.52,189036.0
2024-05-28 15:40:00,50.51,50.58,50.43,50.57,208212.0,50.51,50.58,50.43,50.57,208212.0
2024-05-28 15:50:00,50.57,50.69,50.52,50.66,508222.0,50.57,50.69,50.52,50.66,508222.0
2024-05-29 09:30:00,49.52,49.53,48.27,49.08,1098471.0,49.52,49.53,48.27,49.08,1098471.0
2024-05-29 09:40:00,49.09,49.9,48.93,49.56,603036.0,49.09,49.9,48.93,49.56,603036.0
2024-05-29 09:50:00,49.54,49.74,49.4,49.52,374819.0,49.54,49.74,49.4,49.52,374819.0
2024-05-29 10:00:00,49.52,50.41,49.5,50.38,416636.0,49.52,50.41,49.5,50.38,416636.0
2024-05-29 10:10:00,50.39,50.68,50.19,50.68,257325.0,50.39,50.68,50.19,50.68,257325.0
2024-05-29 10:20:00,50.69,50.8,50.4,50.52,178485.0,50.69,50.8,50.4,50.52,178485.0
2024-05-29 10:30:00,50.52,50.59,49.57,49.6,320609.0,50.52,50.59,49.57,49.6,320609.0
2024-05-29 10:40:00,49.61,49.78,49.41,49.76,181272.0,49.61,49.78,49.41,49.76,181272.0
2024-05-29 10:50:00,49.76,49.97,49.64,49.82,144588.0,49.76,49.97,49.64,49.82,144588.0
2024-05-29 11:00:00,49.81,50.08,49.79,49.9,162676.0,49.81,50.08,49.79,49.9,162676.0
2024-05-29 11:10:00,49.91,50.0,49.7,49.8,100818.0,49.91,50.0,49.7,49.8,100818.0
2024-05-29 11:20:00,49.82,50.36,49.82,50.3,147521.0,49.82,50.36,49.82,50.3,147521.0
2024-05-29 11:30:00,50.31,50.4,50.13,50.34,121564.0,50.31,50.4,50.13,50.34,121564.0
2024-05-29 11:40:00,50.34,50.6,50.32,50.6,165987.0,50.34,50.6,50.32,50.6,165987.0
2024-05-29 11:50:00,50.6,51.02,50.58,51.01,303169.0,50.6,51.02,50.58,51.01,303169.0
2024-05-29 12:00:00,51.02,51.47,50.97,51.44,304483.0,51.02,51.47,50.97,51.44,304483.0
2024-05-29 12:10:00,51.45,51.59,51.13,51.22,207050.0,51.45,51.59,51.13,51.22,207050.0
2024-05-29 12:20:00,51.21,51.36,51.07,51.34,87956.0,51.21,51.36,51.07,51.34,87956.0
2024-05-29 12:30:00,51.36,51.5,51.2,51.46,86844.0,51.36,51.5,51.2,51.46,86844.0
2024-05-29 12:40:00,51.45,51.56,51.27,51.45,176035.0,51.45,51.56,51.27,51.45,176035.0
2024-05-29 12:50:00,51.45,51.61,51.45,51.53,86350.0,51.45,51.61,51.45,51.53,86350.0
2024-05-29 13:00:00,51.54,51.57,51.41,51.55,72433.0,51.54,51.57,51.41,51.55,72433.0
2024-05-29 13:10:00,51.56,51.61,51.46,51.47,81178.0,51.56,51.61,51.46,51.47,81178.0
2024-05-29 13:20:00,51.48,51.49,51.23,51.25,95129.0,51.48,51.49,51.23,51.25,95129.0
2024-05-29 13:30:00,51.24,51.25,51.02,51.02,91475.0,51.24,51.25,51.02,51.02,91475.0
2024-05-29 13:40:00,51.01,51.25,50.99,51.22,154144.0,51.01,51.25,50.99,51.22,154144.0
2024-05-29 13:50:00,51.21,51.39,51.2,51.38,92351.0,51.21,51.39,51.2,51.38,92351.0
2024-05-29 14:00:00,51.36,51.44,51.28,51.37,85486.0,51.36,51.44,51.28,51.37,85486.0
2024-05-29 14:10:00,51.38,51.46,51.14,51.24,113728.0,51.38,51.46,51.14,51.24,113728.0
2024-05-29 14:20:00,51.23,51.46,51.21,51.33,75230.0,51.23,51.46,51.21,51.33,75230.0
2024-05-29 14:30:00,51.35,51.46,51.34,51.38,74872.0,51.35,51.46,51.34,51.38,74872.0
2024-05-29 14:40:00,51.39,51.46,51.35,51.43,49691.0,51.39,51.46,51.35,51.43,49691.0
2024-05-29 14:50:00,51.44,51.48,51.36,51.45,77069.0,51.44,51.48,51.36,51.45,77069.0
2024-05-29 15:00:00,51.45,51.57,51.4,51.57,83170.0,51.45,51.57,51.4,51.57,83170.0
2024-05-29 15:10:00,51.57,51.65,51.47,51.5,163031.0,51.57,51.65,51.47,51.5,163031.0
2024-05-29 15:20:00,51.5,51.59,51.48,51.55,166436.0,51.5,51.59,51.48,51.55,166436.0
2024-05-29 15:30:00,51.55,51.78,51.51,51.7,148080.0,51.55,51.78,51.51,51.7,148080.0
2024-05-29 15:40:00,51.69,51.89,51.69,51.84,207550.0,51.69,51.89,51.69,51.84,207550.0
2024-05-29 15:50:00,51.84,51.92,51.76,51.82,535882.0,51.84,51.92,51.76,51.82,535882.0
2024-05-30 09:30:00,51.96,52.12,51.5,51.61,212636.0,51.96,52.12,51.5,51.61,212636.0
2024-05-30 09:40:00,51.63,51.78,51.27,51.56,156748.0,51.63,51.78,51.27,51.56,156748.0
2024-05-30 09:50:00,51.56,51.96,51.54,51.82,87392.0,51.56,51.96,51.54,51.82,87392.0
2024-05-30 10:00:00,51.82,51.96,51.53,51.94,139540.0,51.82,51.96,51.53,51.94,139540.0
2024-05-30 10:10:00,51.94,52.03,51.76,52.01,198181.0,51.94,52.03,51.76,52.01,198181.0
2024-05-30 10:20:00,52.02,52.1,51.88,51.96,104006.0,52.02,52.1,51.88,51.96,104006.0
2024-05-30 10:30:00,51.96,51.97,51.76,51.79,129154.0,51.96,51.97,51.76,51.79,129154.0
2024-05-30 10:40:00,51.79,51.79,51.58,51.65,108897.0,51.79,51.79,51.58,51.65,108897.0
2024-05-30 10:50:00,51.65,51.92,51.64,51.85,67415.0,51.65,51.92,51.64,51.85,67415.0
2024-05-30 11:00:00,51.85,51.91,51.74,51.78,50837.0,51.85,51.91,51.74,51.78,50837.0
2024-05-30 11:10:00,51.78,51.89,51.78,51.87,49071.0,51.78,51.89,51.78,51.87,49071.0
2024-05-30 11:20:00,51.86,51.89,51.82,51.86,55834.0,51.86,51.89,51.82,51.86,55834.0
2024-05-30 11:30:00,51.85,51.87,51.59,51.62,134876.0,51.85,51.87,51.59,51.62,134876.0
2024-05-30 11:40:00,51.61,51.65,51.47,51.54,105839.0,51.61,51.65,51.47,51.54,105839.0
2024-05-30 11:50:00,51.54,51.62,51.5,51.54,50853.0,51.54,51.62,51.5,51.54,50853.0
2024-05-30 12:00:00,51.54,51.62,51.43,51.47,54838.0,51.54,51.62,51.43,51.47,54838.0
2024-05-30 12:10:00,51.46,51.58,51.45,51.57,47564.0,51.46,51.58,51.45,51.57,47564.0
2024-05-30 12:20:00,51.59,51.66,51.57,51.57,60037.0,51.59,51.66,51.57,51.57,60037.0
2024-05-30 12:30:00,51.53,51.85,51.41,51.44,102306.0,51.53,51.85,51.41,51.44,102306.0
2024-05-30 12:40:00,51.43,51.43,51.16,51.26,91000.0,51.43,51.43,51.16,51.26,91000.0
2024-05-30 12:50:00,51.25,51.36,51.25,51.35,47780.0,51.25,51.36,51.25,51.35,47780.0
2024-05-30 13:00:00,51.35,51.42,51.24,51.4,54017.0,51.35,51.42,51.24,51.4,54017.0
2024-05-30 13:10:00,51.4,51.49,51.37,51.46,57236.0,51.4,51.49,51.37,51.46,57236.0
2024-05-30 13:20:00,51.46,51.47,51.31,51.32,26631.0,51.46,51.47,51.31,51.32,26631.0
2024-05-30 13:30:00,51.32,51.49,51.31,51.46,31210.0,51.32,51.49,51.31,51.46,31210.0
2024-05-30 13:40:00,51.46,51.53,51.35,51.36,51494.0,51.46,51.53,51.35,51.36,51494.0
2024-05-30 13:50:00,51.36,51.49,51.31,51.48,32265.0,51.36,51.49,51.31,51.48,32265.0
2024-05-30 14:00:00,51.47,51.57,51.45,51.53,82189.0,51.47,51.57,51.45,51.53,82189.0
2024-05-30 14:10:00,51.52,51.57,51.4,51.49,40249.0,51.52,51.57,51.4,51.49,40249.0
2024-05-30 14:20:00,51.49,51.5,51.4,51.48,43376.0,51.49,51.5,51.4,51.48,43376.0
2024-05-30 14:30:00,51.48,51.51,51.4,51.41,38790.0,51.48,51.51,51.4,51.41,38790.0
2024-05-30 14:40:00,51.43,51.48,51.39,51.4,23525.0,51.43,51.48,51.39,51.4,23525.0
2024-05-30 14:50:00,51.43,51.46,51.36,51.4,31757.0,51.43,51.46,51.36,51.4,31757.0
2024-05-30 15:00:00,51.4,51.42,51.33,51.37,58019.0,51.4,51.42,51.33,51.37,58019.0
2024-05-30 15:10:00,51.37,51.46,51.35,51.37,54303.0,51.37,51.46,51.35,51.37,54303.0
2024-05-30 15:20:00,51.36,51.43,51.35,51.42,76722.0,51.36,51.43,51.35,51.42,76722.0
2024-05-30 15:30:00,51.41,51.53,51.41,51.46,64785.0,51.41,51.53,51.41,51.46,64785.0
2024-05-30 15:40:00,51.46,51.46,51.32,51.34,199158.0,51.46,51.46,51.32,51.34,199158.0
2024-05-30 15:50:00,51.34,51.44,51.26,51.34,525966.0,51.34,51.44,51.26,51.34,525966.0
2024-05-31 09:30:00,51.86,52.58,51.65,52.5,327240.0,51.86,52.58,51.65,52.5,327240.0
2024-05-31 09:40:00,52.51,52.74,52.45,52.66,251760.0,52.51,52.74,52.45,52.66,251760.0
2024-05-31 09:50:00,52.67,52.92,52.57,52.83,259621.0,52.67,52.92,52.57,52.83,259621.0
2024-05-31 10:00:00,52.86,52.88,52.67,52.78,153817.0,52.86,52.88,52.67,52.78,153817.0
2024-05-31 10:10:00,52.79,52.98,52.76,52.87,230512.0,52.79,52.98,52.76,52.87,230512.0
2024-05-31 10:20:00,52.87,52.92,52.7,52.74,296516.0,52.87,52.92,52.7,52.74,296516.0
2024-05-31 10:30:00,52.74,52.86,52.51,52.76,235360.0,52.74,52.86,52.51,52.76,235360.0
2024-05-31 10:40:00,52.77,52.77,52.59,52.59,105039.0,52.77,52.77,52.59,52.59,105039.0
2024-05-31 10:50:00,52.59,52.6,52.3,52.48,123314.0,52.59,52.6,52.3,52.48,123314.0
2024-05-31 11:00:00,52.48,52.48,52.12,52.21,95809.0,52.48,52.48,52.12,52.21,95809.0
2024-05-31 11:10:00,52.22,52.29,52.17,52.2,56419.0,52.22,52.29,52.17,52.2,56419.0
2024-05-31 11:20:00,52.2,52.26,52.1,52.15,63205.0,52.2,52.26,52.1,52.15,63205.0
2024-05-31 11:30:00,52.15,52.25,52.04,52.07,89233.0,52.15,52.25,52.04,52.07,89233.0
2024-05-31 11:40:00,52.05,52.25,52.01,52.24,84394.0,52.05,52.25,52.01,52.24,84394.0
2024-05-31 11:50:00,52.25,52.25,52.1,52.14,49422.0,52.25,52.25,52.1,52.14,49422.0
2024-05-31 12:00:00,52.13,52.13,51.95,52.07,86602.0,52.13,52.13,51.95,52.07,86602.0
2024-05-31 12:10:00,52.07,52.21,52.06,52.19,49602.0,52.07,52.21,52.06,52.19,49602.0
2024-05-31 12:20:00,52.19,52.22,52.09,52.22,45073.0,52.19,52.22,52.09,52.22,45073.0
2024-05-31 12:30:00,52.21,52.29,52.18,52.25,39582.0,52.21,52.29,52.18,52.25,39582.0
2024-05-31 12:40:00,52.26,52.27,52.07,52.2,81672.0,52.26,52.27,52.07,52.2,81672.0
2024-05-31 12:50:00,52.2,52.34,52.19,52.22,48333.0,52.2,52.34,52.19,52.22,48333.0
2024-05-31 13:00:00,52.23,52.3,52.17,52.2,47794.0,52.23,52.3,52.17,52.2,47794.0
2024-05-31 13:10:00,52.21,52.25,52.13,52.25,39297.0,52.21,52.25,52.13,52.25,39297.0
2024-05-31 13:20:00,52.27,52.48,52.25,52.46,65639.0,52.27,52.48,52.25,52.46,65639.0
2024-05-31 13:30:00,52.46,52.48,52.35,52.48,51779.0,52.46,52.48,52.35,52.48,51779.0
2024-05-31 13:40:00,52.47,52.54,52.42,52.51,71659.0,52.47,52.54,52.42,52.51,71659.0
2024-05-31 13:50:00,52.51,52.65,52.49,52.65,62060.0,52.51,52.65,52.49,52.65,62060.0
2024-05-31 14:00:00,52.66,52.67,52.58,52.65,53745.0,52.66,52.67,52.58,52.65,53745.0
2024-05-31 14:10:00,52.65,52.66,52.6,52.66,59880.0,52.65,52.66,52.6,52.66,59880.0
2024-05-31 14:20:00,52.65,52.73,52.65,52.72,48656.0,52.65,52.73,52.65,52.72,48656.0
2024-05-31 14:30:00,52.72,52.86,52.71,52.72,76848.0,52.72,52.86,52.71,52.72,76848.0
2024-05-31 14:40:00,52.72,52.78,52.52,52.55,94727.0,52.72,52.78,52.52,52.55,94727.0
2024-05-31 14:50:00,52.55,52.63,52.52,52.57,48705.0,52.55,52.63,52.52,52.57,48705.0
2024-05-31 15:00:00,52.57,52.62,52.47,52.55,69339.0,52.57,52.62,52.47,52.55,69339.0
2024-05-31 15:10:00,52.55,52.57,52.48,52.48,51789.0,52.55,52.57,52.48,52.48,51789.0
2024-05-31 15:20:00,52.48,52.6,52.45,52.46,67857.0,52.48,52.6,52.45,52.46,67857.0
2024-05-31 15:30:00,52.46,52.57,52.43,52.53,101486.0,52.46,52.57,52.43,52.53,101486.0
2024-05-31 15:40:00,52.53,52.9,52.52,52.89,186272.0,52.53,52.9,52.52,52.89,186272.0
2024-05-31 15:50:00,52.88,53.11,52.81,53.02,654910.0,52.88,53.11,52.81,53.02,654910.0
2024-06-03 09:30:00,53.5,54.39,53.46,54.18,551641.0,53.5,54.39,53.46,54.18,551641.0
2024-06-03 09:40:00,54.18,54.6,53.89,54.54,400101.0,54.18,54.6,53.89,54.54,400101.0
2024-06-03 09:50:00,54.52,54.58,53.97,54.19,201150.0,54.52,54.58,53.97,54.19,201150.0
2024-06-03 10:00:00,54.19,54.37,53.64,53.8,158503.0,54.19,54.37,53.64,53.8,158503.0
2024-06-03 10:10:00,53.82,53.97,53.75,53.9,72330.0,53.82,53.97,53.75,53.9,72330.0
2024-06-03 10:20:00,53.92,53.94,53.36,53.37,189897.0,53.92,53.94,53.36,53.37,189897.0
2024-06-03 10:30:00,53.38,53.39,53.08,53.21,425722.0,53.38,53.39,53.08,53.21,425722.0
2024-06-03 10:40:00,53.22,53.3,53.07,53.07,138450.0,53.22,53.3,53.07,53.07,138450.0
2024-06-03 10:50:00,53.08,53.11,52.47,52.69,236481.0,53.08,53.11,52.47,52.69,236481.0
2024-06-03 11:00:00,52.68,52.87,52.56,52.87,258120.0,52.68,52.87,52.56,52.87,258120.0
2024-06-03 11:10:00,52.87,53.01,52.63,52.99,114756.0,52.87,53.01,52.63,52.99,114756.0
2024-06-03 11:20:00,53.0,53.14,52.91,53.03,179781.0,53.0,53.14,52.91,53.03,179781.0
2024-06-03 11:30:00,53.04,53.04,52.8,52.91,99842.0,53.04,53.04,52.8,52.91,99842.0
2024-06-03 11:40:00,52.9,52.93,52.69,52.77,76328.0,52.9,52.93,52.69,52.77,76328.0
2024-06-03 11:50:00,52.76,52.86,52.71,52.76,69003.0,52.76,52.86,52.71,52.76,69003.0
2024-06-03 12:00:00,52.76,52.84,52.6,52.62,37489.0,52.76,52.84,52.6,52.62,37489.0
2024-06-03 12:10:00,52.62,52.64,52.27,52.31,214108.0,52.62,52.64,52.27,52.31,214108.0
2024-06-03 12:20:00,52.31,52.49,52.26,52.48,59945.0,52.31,52.49,52.26,52.48,59945.0
2024-06-03 12:30:00,52.47,52.51,52.34,52.48,40717.0,52.47,52.51,52.34,52.48,40717.0
2024-06-03 12:40:00,52.45,52.58,52.41,52.53,37153.0,52.45,52.58,52.41,52.53,37153.0
2024-06-03 12:50:00,52.51,52.52,52.22,52.37,37590.0,52.51,52.52,52.22,52.37,37590.0
2024-06-03 13:00:00,52.37,52.4,52.27,52.36,26145.0,52.37,52.4,52.27,52.36,26145.0
2024-06-03 13:10:00,52.36,52.54,52.29,52.43,52965.0,52.36,52.54,52.29,52.43,52965.0
2024-06-03 13:20:00,52.44,52.58,52.42,52.56,53262.0,52.44,52.58,52.42,52.56,53262.0
2024-06-03 13:30:00,52.56,52.75,52.56,52.74,101970.0,52.56,52.75,52.56,52.74,101970.0
2024-06-03 13:40:00,52.74,52.83,52.62,52.81,85770.0,52.74,52.83,52.62,52.81,85770.0
2024-06-03 13:50:00,52.81,52.85,52.68,52.75,51787.0,52.81,52.85,52.68,52.75,51787.0
2024-06-03 14:00:00,52.76,52.86,52.72,52.85,31983.0,52.76,52.86,52.72,52.85,31983.0
2024-06-03 14:10:00,52.86,53.0,52.85,52.98,58511.0,52.86,53.0,52.85,52.98,58511.0
2024-06-03 14:20:00,52.99,53.09,52.97,53.06,34188.0,52.99,53.09,52.97,53.06,34188.0
2024-06-03 14:30:00,53.08,53.35,53.08,53.26,92914.0,53.08,53.35,53.08,53.26,92914.0
2024-06-03 14:40:00,53.25,53.36,53.21,53.35,47729.0,53.25,53.36,53.21,53.35,47729.0
2024-06-03 14:50:00,53.36,53.46,53.21,53.23,102278.0,53.36,53.46,53.21,53.23,102278.0
2024-06-03 15:00:00,53.22,53.26,53.01,53.03,95030.0,53.22,53.26,53.01,53.03,95030.0
2024-06-03 15:10:00,53.03,53.12,52.95,53.08,99896.0,53.03,53.12,52.95,53.08,99896.0
2024-06-03 15:20:00,53.08,53.1,52.97,53.01,60098.0,53.08,53.1,52.97,53.01,60098.0
2024-06-03 15:30:00,53.01,53.06,52.9,52.92,109888.0,53.01,53.06,52.9,52.92,109888.0
2024-06-03 15:40:00,52.91,52.97,52.82,52.87,103487.0,52.91,52.97,52.82,52.87,103487.0
2024-06-03 15:50:00,52.87,52.88,52.62,52.71,426185.0,52.87,52.88,52.62,52.71,426185.0
2024-06-04 09:30:00,52.64,53.64,52.62,53.3,247648.0,52.64,53.64,52.62,53.3,247648.0
2024-06-04 09:40:00,53.31,54.02,53.21,53.71,326605.0,53.31,54.02,53.21,53.71,326605.0
2024-06-04 09:50:00,53.68,53.89,53.44,53.77,203216.0,53.68,53.89,53.44,53.77,203216.0
2024-06-04 10:00:00,53.79,53.99,53.48,53.5,171863.0,53.79,53.99,53.48,53.5,171863.0
2024-06-04 10:10:00,53.46,53.85,53.44,53.75,126908.0,53.46,53.85,53.44,53.75,126908.0
2024-06-04 10:20:00,53.75,53.81,53.62,53.76,99968.0,53.75,53.81,53.62,53.76,99968.0
2024-06-04 10:30:00,53.77,53.84,53.42,53.49,127259.0,53.77,53.84,53.42,53.49,127259.0
2024-06-04 10:40:00,53.52,53.55,53.17,53.18,282460.0,53.52,53.55,53.17,53.18,282460.0
2024-06-04 10:50:00,53.19,53.23,52.9,52.99,195776.0,53.19,53.23,52.9,52.99,195776.0
2024-06-04 11:00:00,53.0,53.13,52.95,53.12,85153.0,53.0,53.13,52.95,53.12,85153.0
2024-06-04 11:10:00,53.12,53.44,53.1,53.41,186539.0,53.12,53.44,53.1,53.41,186539.0
2024-06-04 11:20:00,53.41,53.51,53.01,53.09,93168.0,53.41,53.51,53.01,53.09,93168.0
2024-06-04 11:30:00,53.06,53.23,53.04,53.21,51341.0,53.06,53.23,53.04,53.21,51341.0
2024-06-04 11:40:00,53.2,53.29,53.11,53.26,76482.0,53.2,53.29,53.11,53.26,76482.0
2024-06-04 11:50:00,53.27,53.36,53.19,53.26,89671.0,53.27,53.36,53.19,53.26,89671.0
2024-06-04 12:00:00,53.26,53.28,53.15,53.21,49961.0,53.26,53.28,53.15,53.21,49961.0
2024-06-04 12:10:00,53.2,53.32,53.14,53.22,44744.0,53.2,53.32,53.14,53.22,44744.0
2024-06-04 12:20:00,53.22,53.24,52.97,52.98,86934.0,53.22,53.24,52.97,52.98,86934.0
2024-06-04 12:30:00,52.98,53.03,52.63,52.76,209343.0,52.98,53.03,52.63,52.76,209343.0
2024-06-04 12:40:00,52.77,53.01,52.61,52.89,112850.0,52.77,53.01,52.61,52.89,112850.0
2024-06-04 12:50:00,52.88,52.92,52.54,52.55,172389.0,52.88,52.92,52.54,52.55,172389.0
2024-06-04 13:00:00,52.55,52.67,52.42,52.49,121545.0,52.55,52.67,52.42,52.49,121545.0
2024-06-04 13:10:00,52.5,52.54,52.41,52.48,60162.0,52.5,52.54,52.41,52.48,60162.0
2024-06-04 13:20:00,52.49,52.56,52.33,52.53,108783.0,52.49,52.56,52.33,52.53,108783.0
2024-06-04 13:30:00,52.56,52.61,52.35,52.39,43208.0,52.56,52.61,52.35,52.39,43208.0
2024-06-04 13:40:00,52.38,52.4,52.2,52.2,110635.0,52.38,52.4,52.2,52.2,110635.0
2024-06-04 13:50:00,52.2,52.29,52.06,52.15,99203.0,52.2,52.29,52.06,52.15,99203.0
2024-06-04 14:00:00,52.16,52.17,52.01,52.13,157432.0,52.16,52.17,52.01,52.13,157432.0
2024-06-04 14:10:00,52.13,52.25,52.09,52.23,145872.0,52.13,52.25,52.09,52.23,145872.0
2024-06-04 14:20:00,52.23,52.27,52.1,52.13,85126.0,52.23,52.27,52.1,52.13,85126.0
2024-06-04 14:30:00,52.14,52.17,52.1,52.14,70438.0,52.14,52.17,52.1,52.14,70438.0
2024-06-04 14:40:00,52.15,52.33,52.03,52.26,103823.0,52.15,52.33,52.03,52.26,103823.0
2024-06-04 14:50:00,52.27,52.41,52.17,52.18,104475.0,52.27,52.41,52.17,52.18,104475.0
2024-06-04 15:00:00,52.16,52.16,52.06,52.12,41514.0,52.16,52.16,52.06,52.12,41514.0
2024-06-04 15:10:00,52.1,52.1,51.87,51.9,141522.0,52.1,52.1,51.87,51.9,141522.0
2024-06-04 15:20:00,51.89,52.0,51.78,52.0,90426.0,51.89,52.0,51.78,52.0,90426.0
2024-06-04 15:30:00,52.0,52.0,51.76,51.85,99615.0,52.0,52.0,51.76,51.85,99615.0
2024-06-04 15:40:00,51.85,52.01,51.73,51.93,176369.0,51.85,52.01,51.73,51.93,176369.0
2024-06-04 15:50:00,51.93,52.38,51.93,52.35,557069.0,51.93,52.38,51.93,52.35,557069.0
2024-06-05 09:30:00,52.24,52.3,51.59,51.8,193880.0,52.24,52.3,51.59,51.8,193880.0
2024-06-05 09:40:00,51.81,52.02,51.7,51.72,175523.0,51.81,52.02,51.7,51.72,175523.0
2024-06-05 09:50:00,51.71,51.76,51.46,51.59,133730.0,51.71,51.76,51.46,51.59,133730.0
2024-06-05 10:00:00,51.57,51.69,51.39,51.42,142217.0,51.57,51.69,51.39,51.42,142217.0
2024-06-05 10:10:00,51.41,51.67,51.38,51.61,95981.0,51.41,51.67,51.38,51.61,95981.0
2024-06-05 10:20:00,51.62,51.77,51.58,51.6,66299.0,51.62,51.77,51.58,51.6,66299.0
2024-06-05 10:30:00,51.6,51.79,51.56,51.66,94862.0,51.6,51.79,51.56,51.66,94862.0
2024-06-05 10:40:00,51.67,51.77,51.63,51.63,47489.0,51.67,51.77,51.63,51.63,47489.0
2024-06-05 10:50:00,51.63,51.71,51.61,51.66,45492.0,51.63,51.71,51.61,51.66,45492.0
2024-06-05 11:00:00,51.67,51.94,51.67,51.82,62764.0,51.67,51.94,51.67,51.82,62764.0
2024-06-05 11:10:00,51.82,52.1,51.82,52.1,128623.0,51.82,52.1,51.82,52.1,128623.0
2024-06-05 11:20:00,52.12,52.29,52.05,52.14,99651.0,52.12,52.29,52.05,52.14,99651.0
2024-06-05 11:30:00,52.15,52.23,52.11,52.19,68919.0,52.15,52.23,52.11,52.19,68919.0
2024-06-05 11:40:00,52.19,52.28,51.97,51.99,83001.0,52.19,52.28,51.97,51.99,83001.0
2024-06-05 11:50:00,51.99,52.11,51.98,52.08,38341.0,51.99,52.11,51.98,52.08,38341.0
2024-06-05 12:00:00,52.1,52.25,52.1,52.21,67455.0,52.1,52.25,52.1,52.21,67455.0
2024-06-05 12:10:00,52.19,52.21,52.07,52.08,39137.0,52.19,52.21,52.07,52.08,39137.0
2024-06-05 12:20:00,52.07,52.2,52.06,52.11,38309.0,52.07,52.2,52.06,52.11,38309.0
2024-06-05 12:30:00,52.12,52.23,52.11,52.19,38172.0,52.12,52.23,52.11,52.19,38172.0
2024-06-05 12:40:00,52.19,52.22,52.13,52.19,27900.0,52.19,52.22,52.13,52.19,27900.0
2024-06-05 12:50:00,52.2,52.29,52.16,52.26,30696.0,52.2,52.29,52.16,52.26,30696.0
2024-06-05 13:00:00,52.25,52.35,52.24,52.28,47800.0,52.25,52.35,52.24,52.28,47800.0
2024-06-05 13:10:00,52.29,52.34,52.23,52.29,77037.0,52.29,52.34,52.23,52.29,77037.0
2024-06-05 13:20:00,52.28,52.34,52.21,52.28,40030.0,52.28,52.34,52.21,52.28,40030.0
2024-06-05 13:30:00,52.29,52.3,52.2,52.24,50618.0,52.29,52.3,52.2,52.24,50618.0
2024-06-05 13:40:00,52.25,52.27,52.08,52.21,70052.0,52.25,52.27,52.08,52.21,70052.0
2024-06-05 13:50:00,52.22,52.34,52.2,52.33,57560.0,52.22,52.34,52.2,52.33,57560.0
2024-06-05 14:00:00,52.32,52.43,52.28,52.41,65698.0,52.32,52.43,52.28,52.41,65698.0
2024-06-05 14:10:00,52.42,52.57,52.37,52.57,85968.0,52.42,52.57,52.37,52.57,85968.0
2024-06-05 14:20:00,52.57,52.73,52.56,52.6,273566.0,52.57,52.73,52.56,52.6,273566.0
2024-06-05 14:30:00,52.59,52.72,52.56,52.69,127847.0,52.59,52.72,52.56,52.69,127847.0
2024-06-05 14:40:00,52.69,52.7,52.57,52.57,527621.0,52.69,52.7,52.57,52.57,527621.0
2024-06-05 14:50:00,52.56,52.98,52.55,52.97,156923.0,52.56,52.98,52.55,52.97,156923.0
2024-06-05 15:00:00,52.97,53.68,52.96,53.58,475271.0,52.97,53.68,52.96,53.58,475271.0
2024-06-05 15:10:00,53.59,53.63,52.73,52.73,423326.0,53.59,53.63,52.73,52.73,423326.0
2024-06-05 15:20:00,52.74,52.75,52.45,52.71,211690.0,52.74,52.75,52.45,52.71,211690.0
2024-06-05 15:30:00,52.69,53.02,52.69,52.98,213097.0,52.69,53.02,52.69,52.98,213097.0
2024-06-05 15:40:00,52.98,53.05,52.88,53.03,203652.0,52.98,53.05,52.88,53.03,203652.0
2024-06-05 15:50:00,53.04,53.04,52.87,52.9,551911.0,53.04,53.04,52.87,52.9,551911.0
2024-06-06 09:30:00,53.31,55.12,53.22,54.17,927966.0,53.31,55.12,53.22,54.17,927966.0
2024-06-06 09:40:00,54.11,54.64,54.0,54.6,358817.0,54.11,54.64,54.0,54.6,358817.0
2024-06-06 09:50:00,54.55,54.73,54.21,54.27,228420.0,54.55,54.73,54.21,54.27,228420.0
2024-06-06 10:00:00,54.26,54.41,53.63,53.65,363083.0,54.26,54.41,53.63,53.65,363083.0
2024-06-06 10:10:00,53.67,53.95,53.38,53.78,295454.0,53.67,53.95,53.38,53.78,295454.0
2024-06-06 10:20:00,53.78,53.81,53.56,53.79,116892.0,53.78,53.81,53.56,53.79,116892.0
2024-06-06 10:30:00,53.76,54.02,53.76,53.98,210918.0,53.76,54.02,53.76,53.98,210918.0
2024-06-06 10:40:00,53.98,54.05,53.89,54.0,240859.0,53.98,54.05,53.89,54.0,240859.0
2024-06-06 10:50:00,53.99,54.38,53.85,54.33,290306.0,53.99,54.38,53.85,54.33,290306.0
2024-06-06 11:00:00,54.34,54.38,54.14,54.26,208173.0,54.34,54.38,54.14,54.26,208173.0
2024-06-06 11:10:00,54.27,54.45,54.05,54.44,190413.0,54.27,54.45,54.05,54.44,190413.0
2024-06-06 11:20:00,54.42,54.49,53.88,53.93,142237.0,54.42,54.49,53.88,53.93,142237.0
2024-06-06 11:30:00,53.9,53.98,53.71,53.98,201305.0,53.9,53.98,53.71,53.98,201305.0
2024-06-06 11:40:00,53.98,54.09,53.92,53.95,143018.0,53.98,54.09,53.92,53.95,143018.0
2024-06-06 11:50:00,53.96,54.0,53.75,53.8,145237.0,53.96,54.0,53.75,53.8,145237.0
2024-06-06 12:00:00,53.79,53.82,53.56,53.57,53108.0,53.79,53.82,53.56,53.57,53108.0
2024-06-06 12:10:00,53.57,53.58,53.45,53.54,92619.0,53.57,53.58,53.45,53.54,92619.0
2024-06-06 12:20:00,53.55,53.62,53.47,53.56,46086.0,53.55,53.62,53.47,53.56,46086.0
2024-06-06 12:30:00,53.56,53.56,53.34,53.45,89627.0,53.56,53.56,53.34,53.45,89627.0
2024-06-06 12:40:00,53.46,53.55,53.36,53.44,67276.0,53.46,53.55,53.36,53.44,67276.0
2024-06-06 12:50:00,53.44,53.49,53.25,53.33,77223.0,53.44,53.49,53.25,53.33,77223.0
2024-06-06 13:00:00,53.32,53.35,53.13,53.27,138166.0,53.32,53.35,53.13,53.27,138166.0
2024-06-06 13:10:00,53.28,53.34,53.18,53.24,53053.0,53.28,53.34,53.18,53.24,53053.0
2024-06-06 13:20:00,53.24,53.35,53.15,53.3,79424.0,53.24,53.35,53.15,53.3,79424.0
2024-06-06 13:30:00,53.29,53.42,53.28,53.36,92940.0,53.29,53.42,53.28,53.36,92940.0
2024-06-06 13:40:00,53.36,53.45,53.34,53.4,57211.0,53.36,53.45,53.34,53.4,57211.0
2024-06-06 13:50:00,53.41,53.61,53.39,53.51,76579.0,53.41,53.61,53.39,53.51,76579.0
2024-06-06 14:00:00,53.5,53.52,53.18,53.19,69130.0,53.5,53.52,53.18,53.19,69130.0
2024-06-06 14:10:00,53.19,53.28,53.11,53.13,70382.0,53.19,53.28,53.11,53.13,70382.0
2024-06-06 14:20:00,53.13,53.21,53.03,53.13,110052.0,53.13,53.21,53.03,53.13,110052.0
2024-06-06 14:30:00,53.12,53.18,53.1,53.17,66942.0,53.12,53.18,53.1,53.17,66942.0
2024-06-06 14:40:00,53.15,53.24,53.14,53.23,70162.0,53.15,53.24,53.14,53.23,70162.0
2024-06-06 14:50:00,53.22,53.27,53.2,53.21,45953.0,53.22,53.27,53.2,53.21,45953.0
2024-06-06 15:00:00,53.2,53.25,53.12,53.19,76018.0,53.2,53.25,53.12,53.19,76018.0
2024-06-06 15:10:00,53.19,53.29,53.12,53.15,83333.0,53.19,53.29,53.12,53.15,83333.0
2024-06-06 15:20:00,53.15,53.22,53.12,53.2,67519.0,53.15,53.22,53.12,53.2,67519.0
2024-06-06 15:30:00,53.21,53.27,53.19,53.25,131338.0,53.21,53.27,53.19,53.25,131338.0
2024-06-06 15:40:00,53.26,53.33,53.23,53.29,133445.0,53.26,53.33,53.23,53.29,133445.0
2024-06-06 15:50:00,53.3,53.37,53.24,53.31,457552.0,53.3,53.37,53.24,53.31,457552.0
2024-06-07 09:30:00,52.72,53.16,52.61,52.97,210662.0,52.72,53.16,52.61,52.97,210662.0
2024-06-07 09:40:00,52.93,53.23,52.91,53.11,194397.0,52.93,53.23,52.91,53.11,194397.0
2024-06-07 09:50:00,53.1,53.27,52.83,52.87,139416.0,53.1,53.27,52.83,52.87,139416.0
2024-06-07 10:00:00,52.89,53.03,52.81,53.02,68153.0,52.89,53.03,52.81,53.02,68153.0
2024-06-07 10:10:00,52.99,53.12,52.93,53.11,34324.0,52.99,53.12,52.93,53.11,34324.0
2024-06-07 10:20:00,53.12,53.16,53.05,53.14,46473.0,53.12,53.16,53.05,53.14,46473.0
2024-06-07 10:30:00,53.15,53.19,52.99,53.18,62270.0,53.15,53.19,52.99,53.18,62270.0
2024-06-07 10:40:00,53.19,53.32,53.12,53.14,84532.0,53.19,53.32,53.12,53.14,84532.0
2024-06-07 10:50:00,53.12,53.14,53.0,53.13,54998.0,53.12,53.14,53.0,53.13,54998.0
2024-06-07 11:00:00,53.11,53.22,53.04,53.2,53348.0,53.11,53.22,53.04,53.2,53348.0
2024-06-07 11:10:00,53.2,53.34,53.15,53.17,62803.0,53.2,53.34,53.15,53.17,62803.0
2024-06-07 11:20:00,53.15,53.17,53.01,53.03,39546.0,53.15,53.17,53.01,53.03,39546.0
2024-06-07 11:30:00,53.01,53.07,52.91,52.99,30171.0,53.01,53.07,52.91,52.99,30171.0
2024-06-07 11:40:00,52.99,53.09,52.97,53.04,23685.0,52.99,53.09,52.97,53.04,23685.0
2024-06-07 11:50:00,53.02,53.03,52.86,52.9,33281.0,53.02,53.03,52.86,52.9,33281.0
2024-06-07 12:00:00,52.91,53.06,52.91,53.05,30294.0,52.91,53.06,52.91,53.05,30294.0
2024-06-07 12:10:00,53.05,53.06,52.93,52.94,40742.0,53.05,53.06,52.93,52.94,40742.0
2024-06-07 12:20:00,52.93,52.98,52.82,52.94,94419.0,52.93,52.98,52.82,52.94,94419.0
2024-06-07 12:30:00,52.95,53.0,52.82,52.87,51505.0,52.95,53.0,52.82,52.87,51505.0
2024-06-07 12:40:00,52.87,52.88,52.7,52.74,61276.0,52.87,52.88,52.7,52.74,61276.0
2024-06-07 12:50:00,52.75,52.84,52.69,52.77,84243.0,52.75,52.84,52.69,52.77,84243.0
2024-06-07 13:00:00,52.76,52.98,52.73,52.94,54552.0,52.76,52.98,52.73,52.94,54552.0
2024-06-07 13:10:00,52.93,53.02,52.9,53.0,37652.0,52.93,53.02,52.9,53.0,37652.0
2024-06-07 13:20:00,52.99,53.01,52.89,52.95,16397.0,52.99,53.01,52.89,52.95,16397.0
2024-06-07 13:30:00,52.95,52.97,52.85,52.88,27979.0,52.95,52.97,52.85,52.88,27979.0
2024-06-07 13:40:00,52.87,52.95,52.87,52.93,20073.0,52.87,52.95,52.87,52.93,20073.0
2024-06-07 13:50:00,52.93,52.96,52.84,52.84,21125.0,52.93,52.96,52.84,52.84,21125.0
2024-06-07 14:00:00,52.84,52.85,52.72,52.79,40689.0,52.84,52.85,52.72,52.79,40689.0
2024-06-07 14:10:00,52.79,52.85,52.75,52.83,41871.0,52.79,52.85,52.75,52.83,41871.0
2024-06-07 14:20:00,52.84,52.95,52.83,52.94,29550.0,52.84,52.95,52.83,52.94,29550.0
2024-06-07 14:30:00,52.94,53.03,52.93,53.02,36063.0,52.94,53.03,52.93,53.02,36063.0
2024-06-07 14:40:00,53.02,53.04,52.98,53.04,19334.0,53.02,53.04,52.98,53.04,19334.0
2024-06-07 14:50:00,53.05,53.14,53.05,53.09,50673.0,53.05,53.14,53.05,53.09,50673.0
2024-06-07 15:00:00,53.09,53.12,53.01,53.05,39693.0,53.09,53.12,53.01,53.05,39693.0
2024-06-07 15:10:00,53.05,53.21,53.01,53.18,51857.0,53.05,53.21,53.01,53.18,51857.0
2024-06-07 15:20:00,53.18,53.29,53.15,53.28,64228.0,53.18,53.29,53.15,53.28,64228.0
2024-06-07 15:30:00,53.28,53.28,53.16,53.17,96338.0,53.28,53.28,53.16,53.17,96338.0
2024-06-07 15:40:00,53.18,53.24,53.16,53.21,73256.0,53.18,53.24,53.16,53.21,73256.0
2024-06-07 15:50:00,53.21,53.25,52.98,52.99,288139.0,53.21,53.25,52.98,52.99,288139.0
2024-06-10 09:30:00,52.54,52.83,52.28,52.81,151814.0,52.54,52.83,52.28,52.81,151814.0
2024-06-10 09:40:00,52.85,53.1,52.57,53.04,101936.0,52.85,53.1,52.57,53.04,101936.0
2024-06-10 09:50:00,53.05,53.2,52.88,53.08,69553.0,53.05,53.2,52.88,53.08,69553.0
2024-06-10 10:00:00,53.08,53.16,52.88,53.12,64699.0,53.08,53.16,52.88,53.12,64699.0
2024-06-10 10:10:00,53.09,53.36,53.02,53.25,117481.0,53.09,53.36,53.02,53.25,117481.0
2024-06-10 10:20:00,53.27,53.28,53.11,53.16,51928.0,53.27,53.28,53.11,53.16,51928.0
2024-06-10 10:30:00,53.17,53.43,53.16,53.36,89435.0,53.17,53.43,53.16,53.36,89435.0
2024-06-10 10:40:00,53.36,53.48,53.27,53.29,136101.0,53.36,53.48,53.27,53.29,136101.0
2024-06-10 10:50:00,53.29,53.33,53.13,53.18,60387.0,53.29,53.33,53.13,53.18,60387.0
2024-06-10 11:00:00,53.2,53.48,53.2,53.43,78721.0,53.2,53.48,53.2,53.43,78721.0
2024-06-10 11:10:00,53.42,53.47,53.22,53.34,68844.0,53.42,53.47,53.22,53.34,68844.0
2024-06-10 11:20:00,53.34,53.38,53.3,53.35,41830.0,53.34,53.38,53.3,53.35,41830.0
2024-06-10 11:30:00,53.36,53.37,53.19,53.19,33262.0,53.36,53.37,53.19,53.19,33262.0
2024-06-10 11:40:00,53.2,53.25,53.06,53.11,31064.0,53.2,53.25,53.06,53.11,31064.0
2024-06-10 11:50:00,53.11,53.17,53.11,53.15,20815.0,53.11,53.17,53.11,53.15,20815.0
2024-06-10 12:00:00,53.13,53.26,53.1,53.2,31215.0,53.13,53.26,53.1,53.2,31215.0
2024-06-10 12:10:00,53.2,53.26,53.17,53.23,40563.0,53.2,53.26,53.17,53.23,40563.0
2024-06-10 12:20:00,53.23,53.26,53.19,53.22,31821.0,53.23,53.26,53.19,53.22,31821.0
2024-06-10 12:30:00,53.21,53.22,53.14,53.2,20492.0,53.21,53.22,53.14,53.2,20492.0
2024-06-10 12:40:00,53.19,53.21,53.12,53.15,33807.0,53.19,53.21,53.12,53.15,33807.0
2024-06-10 12:50:00,53.15,53.39,53.14,53.37,49597.0,53.15,53.39,53.14,53.37,49597.0
2024-06-10 13:00:00,53.36,53.38,53.23,53.27,41681.0,53.36,53.38,53.23,53.27,41681.0
2024-06-10 13:10:00,53.26,53.26,53.15,53.23,39458.0,53.26,53.26,53.15,53.23,39458.0
2024-06-10 13:20:00,53.23,53.27,53.21,53.22,26379.0,53.23,53.27,53.21,53.22,26379.0
2024-06-10 13:30:00,53.22,53.29,53.21,53.27,34927.0,53.22,53.29,53.21,53.27,34927.0
2024-06-10 13:40:00,53.27,53.42,53.27,53.39,41310.0,53.27,53.42,53.27,53.39,41310.0
2024-06-10 13:50:00,53.4,53.42,53.29,53.31,29290.0,53.4,53.42,53.29,53.31,29290.0
2024-06-10 14:00:00,53.3,53.31,53.22,53.22,17562.0,53.3,53.31,53.22,53.22,17562.0
2024-06-10 14:10:00,53.21,53.26,53.17,53.23,25880.0,53.21,53.26,53.17,53.23,25880.0
2024-06-10 14:20:00,53.22,53.33,53.22,53.26,19361.0,53.22,53.33,53.22,53.26,19361.0
2024-06-10 14:30:00,53.26,53.3,53.17,53.22,28210.0,53.26,53.3,53.17,53.22,28210.0
2024-06-10 14:40:00,53.21,53.29,53.15,53.27,25141.0,53.21,53.29,53.15,53.27,25141.0
2024-06-10 14:50:00,53.28,53.29,53.19,53.2,24358.0,53.28,53.29,53.19,53.2,24358.0
2024-06-10 15:00:00,53.19,53.27,53.15,53.22,35241.0,53.19,53.27,53.15,53.22,35241.0
2024-06-10 15:10:00,53.22,53.22,53.13,53.21,43249.0,53.22,53.22,53.13,53.21,43249.0
2024-06-10 15:20:00,53.21,53.26,53.17,53.26,41222.0,53.21,53.26,53.17,53.26,41222.0
2024-06-10 15:30:00,53.26,53.26,53.16,53.19,53809.0,53.26,53.26,53.16,53.19,53809.0
2024-06-10 15:40:00,53.19,53.25,53.18,53.2,105643.0,53.19,53.25,53.18,53.2,105643.0
2024-06-10 15:50:00,53.19,53.25,52.99,53.04,391394.0,53.19,53.25,52.99,53.04,391394.0
2024-06-11 09:30:00,52.66,52.84,52.47,52.48,126952.0,52.66,52.84,52.47,52.48,126952.0
2024-06-11 09:40:00,52.49,52.49,52.14,52.3,155695.0,52.49,52.49,52.14,52.3,155695.0
2024-06-11 09:50:00,52.28,52.5,52.24,52.47,60846.0,52.28,52.5,52.24,52.47,60846.0
2024-06-11 10:00:00,52.48,52.56,52.2,52.33,89230.0,52.48,52.56,52.2,52.33,89230.0
2024-06-11 10:10:00,52.33,52.52,52.28,52.45,68716.0,52.33,52.52,52.28,52.45,68716.0
2024-06-11 10:20:00,52.44,52.44,52.08,52.2,99789.0,52.44,52.44,52.08,52.2,99789.0
2024-06-11 10:30:00,52.2,52.39,52.16,52.32,41482.0,52.2,52.39,52.16,52.32,41482.0
2024-06-11 10:40:00,52.31,52.34,52.2,52.27,39508.0,52.31,52.34,52.2,52.27,39508.0
2024-06-11 10:50:00,52.27,52.36,52.23,52.24,31822.0,52.27,52.36,52.23,52.24,31822.0
2024-06-11 11:00:00,52.2,52.22,52.03,52.2,48520.0,52.2,52.22,52.03,52.2,48520.0
2024-06-11 11:10:00,52.2,52.23,52.14,52.2,22648.0,52.2,52.23,52.14,52.2,22648.0
2024-06-11 11:20:00,52.19,52.22,52.06,52.1,31551.0,52.19,52.22,52.06,52.1,31551.0
2024-06-11 11:30:00,52.1,52.16,52.05,52.06,62475.0,52.1,52.16,52.05,52.06,62475.0
2024-06-11 11:40:00,52.06,52.16,52.03,52.08,49161.0,52.06,52.16,52.03,52.08,49161.0
2024-06-11 11:50:00,52.06,52.06,51.96,51.98,105772.0,52.06,52.06,51.96,51.98,105772.0
2024-06-11 12:00:00,51.98,52.05,51.91,51.98,76628.0,51.98,52.05,51.91,51.98,76628.0
2024-06-11 12:10:00,51.98,51.98,51.85,51.92,80967.0,51.98,51.98,51.85,51.92,80967.0
2024-06-11 12:20:00,51.93,52.04,51.93,52.02,77497.0,51.93,52.04,51.93,52.02,77497.0
2024-06-11 12:30:00,52.02,52.07,51.99,52.05,26603.0,52.02,52.07,51.99,52.05,26603.0
2024-06-11 12:40:00,52.06,52.1,51.98,51.99,34778.0,52.06,52.1,51.98,51.99,34778.0
2024-06-11 12:50:00,51.98,51.99,51.91,51.99,26452.0,51.98,51.99,51.91,51.99,26452.0
2024-06-11 13:00:00,51.97,52.1,51.93,52.03,85861.0,51.97,52.1,51.93,52.03,85861.0
2024-06-11 13:10:00,52.02,52.03,51.91,51.93,21861.0,52.02,52.03,51.91,51.93,21861.0
2024-06-11 13:20:00,51.94,52.02,51.92,51.98,134046.0,51.94,52.02,51.92,51.98,134046.0
2024-06-11 13:30:00,51.99,52.03,51.93,52.01,56280.0,51.99,52.03,51.93,52.01,56280.0
2024-06-11 13:40:00,52.01,52.05,51.98,52.03,37166.0,52.01,52.05,51.98,52.03,37166.0
2024-06-11 13:50:00,52.04,52.05,52.0,52.04,22368.0,52.04,52.05,52.0,52.04,22368.0
2024-06-11 14:00:00,52.04,52.06,51.99,52.0,52996.0,52.04,52.06,51.99,52.0,52996.0
2024-06-11 14:10:00,52.0,52.08,51.99,52.04,39494.0,52.0,52.08,51.99,52.04,39494.0
2024-06-11 14:20:00,52.04,52.05,51.99,52.05,36503.0,52.04,52.05,51.99,52.05,36503.0
2024-06-11 14:30:00,52.04,52.09,52.0,52.03,33156.0,52.04,52.09,52.0,52.03,33156.0
2024-06-11 14:40:00,52.04,52.04,51.99,52.02,47549.0,52.04,52.04,51.99,52.02,47549.0
2024-06-11 14:50:00,52.01,52.03,51.91,51.94,51076.0,52.01,52.03,51.91,51.94,51076.0
2024-06-11 15:00:00,51.93,52.1,51.92,52.04,35727.0,51.93,52.1,51.92,52.04,35727.0
2024-06-11 15:10:00,52.04,52.06,51.98,52.01,377422.0,52.04,52.06,51.98,52.01,377422.0
2024-06-11 15:20:00,52.01,52.12,51.98,52.12,104865.0,52.01,52.12,51.98,52.12,104865.0
2024-06-11 15:30:00,52.1,52.1,51.95,51.96,76963.0,52.1,52.1,51.95,51.96,76963.0
2024-06-11 15:40:00,51.97,52.07,51.95,52.02,369493.0,51.97,52.07,51.95,52.02,369493.0
2024-06-11 15:50:00,52.02,52.18,51.99,52.07,396505.0,52.02,52.18,51.99,52.07,396505.0
2024-06-12 09:30:00,52.85,53.38,52.8,53.23,273749.0,52.85,53.38,52.8,53.23,273749.0
2024-06-12 09:40:00,53.23,53.32,52.97,53.26,438805.0,53.23,53.32,52.97,53.26,438805.0
2024-06-12 09:50:00,53.21,53.3,53.0,53.24,159788.0,53.21,53.3,53.0,53.24,159788.0
2024-06-12 10:00:00,53.25,53.68,53.21,53.62,181186.0,53.25,53.68,53.21,53.62,181186.0
2024-06-12 10:10:00,53.61,54.05,53.54,53.88,306823.0,53.61,54.05,53.54,53.88,306823.0
2024-06-12 10:20:00,53.88,53.91,53.73,53.81,222714.0,53.88,53.91,53.73,53.81,222714.0
2024-06-12 10:30:00,53.81,54.13,53.78,54.06,226368.0,53.81,54.13,53.78,54.06,226368.0
2024-06-12 10:40:00,54.08,54.1,53.68,53.84,73777.0,54.08,54.1,53.68,53.84,73777.0
2024-06-12 10:50:00,53.82,53.83,53.55,53.59,82386.0,53.82,53.83,53.55,53.59,82386.0
2024-06-12 11:00:00,53.58,53.62,53.51,53.57,82782.0,53.58,53.62,53.51,53.57,82782.0
2024-06-12 11:10:00,53.55,53.62,53.53,53.55,97970.0,53.55,53.62,53.53,53.55,97970.0
2024-06-12 11:20:00,53.54,53.6,53.44,53.48,136429.0,53.54,53.6,53.44,53.48,136429.0
2024-06-12 11:30:00,53.47,53.48,53.23,53.3,72573.0,53.47,53.48,53.23,53.3,72573.0
2024-06-12 11:40:00,53.3,53.32,53.03,53.08,213477.0,53.3,53.32,53.03,53.08,213477.0
2024-06-12 11:50:00,53.07,53.1,52.92,52.99,268359.0,53.07,53.1,52.92,52.99,268359.0
2024-06-12 12:00:00,52.99,52.99,52.71,52.75,94280.0,52.99,52.99,52.71,52.75,94280.0
2024-06-12 12:10:00,52.75,52.84,52.7,52.71,62337.0,52.75,52.84,52.7,52.71,62337.0
2024-06-12 12:20:00,52.72,52.8,52.63,52.75,57781.0,52.72,52.8,52.63,52.75,57781.0
2024-06-12 12:30:00,52.75,52.75,52.5,52.6,66663.0,52.75,52.75,52.5,52.6,66663.0
2024-06-12 12:40:00,52.6,52.62,52.53,52.6,31993.0,52.6,52.62,52.53,52.6,31993.0
2024-06-12 12:50:00,52.6,52.66,52.57,52.64,27987.0,52.6,52.66,52.57,52.64,27987.0
2024-06-12 13:00:00,52.65,52.8,52.65,52.79,77918.0,52.65,52.8,52.65,52.79,77918.0
2024-06-12 13:10:00,52.77,52.77,52.64,52.65,122159.0,52.77,52.77,52.64,52.65,122159.0
2024-06-12 13:20:00,52.65,52.77,52.65,52.7,39344.0,52.65,52.77,52.65,52.7,39344.0
2024-06-12 13:30:00,52.68,52.72,52.58,52.66,110682.0,52.68,52.72,52.58,52.66,110682.0
2024-06-12 13:40:00,52.66,52.8,52.65,52.77,34805.0,52.66,52.8,52.65,52.77,34805.0
2024-06-12 13:50:00,52.77,52.95,52.74,52.88,114497.0,52.77,52.95,52.74,52.88,114497.0
2024-06-12 14:00:00,52.88,52.94,52.62,52.79,97782.0,52.88,52.94,52.62,52.79,97782.0
2024-06-12 14:10:00,52.79,53.06,52.79,52.98,47296.0,52.79,53.06,52.79,52.98,47296.0
2024-06-12 14:20:00,52.98,53.04,52.93,53.01,43986.0,52.98,53.04,52.93,53.01,43986.0
2024-06-12 14:30:00,53.01,53.18,52.87,53.07,101365.0,53.01,53.18,52.87,53.07,101365.0
2024-06-12 14:40:00,53.08,53.08,52.87,52.98,47322.0,53.08,53.08,52.87,52.98,47322.0
2024-06-12 14:50:00,52.97,53.15,52.89,53.0,71083.0,52.97,53.15,52.89,53.0,71083.0
2024-06-12 15:00:00,53.0,53.23,53.0,53.21,72183.0,53.0,53.23,53.0,53.21,72183.0
2024-06-12 15:10:00,53.2,53.22,53.08,53.19,56934.0,53.2,53.22,53.08,53.19,56934.0
2024-06-12 15:20:00,53.18,53.2,52.9,52.96,98288.0,53.18,53.2,52.9,52.96,98288.0
2024-06-12 15:30:00,52.97,53.05,52.85,52.86,132749.0,52.97,53.05,52.85,52.86,132749.0
2024-06-12 15:40:00,52.85,52.97,52.74,52.89,409493.0,52.85,52.97,52.74,52.89,409493.0
2024-06-12 15:50:00,52.89,52.98,52.82,52.93,685974.0,52.89,52.98,52.82,52.93,685974.0
2024-06-13 09:30:00,52.86,52.86,52.09,52.15,232039.0,52.86,52.86,52.09,52.15,232039.0
2024-06-13 09:40:00,52.19,52.25,51.66,51.81,229854.0,52.19,52.25,51.66,51.81,229854.0
2024-06-13 09:50:00,51.81,51.9,51.65,51.75,150358.0,51.81,51.9,51.65,51.75,150358.0
2024-06-13 10:00:00,51.73,51.79,51.54,51.64,245498.0,51.73,51.79,51.54,51.64,245498.0
2024-06-13 10:10:00,51.66,51.68,51.4,51.45,161098.0,51.66,51.68,51.4,51.45,161098.0
2024-06-13 10:20:00,51.43,51.46,51.23,51.3,140537.0,51.43,51.46,51.23,51.3,140537.0
2024-06-13 10:30:00,51.3,51.32,51.08,51.23,271842.0,51.3,51.32,51.08,51.23,271842.0
2024-06-13 10:40:00,51.22,51.32,51.13,51.22,87509.0,51.22,51.32,51.13,51.22,87509.0
2024-06-13 10:50:00,51.21,51.38,51.2,51.28,56728.0,51.21,51.38,51.2,51.28,56728.0
2024-06-13 11:00:00,51.28,51.28,51.06,51.16,61128.0,51.28,51.28,51.06,51.16,61128.0
2024-06-13 11:10:00,51.15,51.36,51.15,51.21,92409.0,51.15,51.36,51.15,51.21,92409.0
2024-06-13 11:20:00,51.21,51.28,51.16,51.26,53724.0,51.21,51.28,51.16,51.26,53724.0
2024-06-13 11:30:00,51.25,51.32,51.2,51.28,57143.0,51.25,51.32,51.2,51.28,57143.0
2024-06-13 11:40:00,51.28,51.6,51.28,51.53,117003.0,51.28,51.6,51.28,51.53,117003.0
2024-06-13 11:50:00,51.53,51.59,51.41,51.52,52254.0,51.53,51.59,51.41,51.52,52254.0
2024-06-13 12:00:00,51.5,51.52,51.43,51.51,33436.0,51.5,51.52,51.43,51.51,33436.0
2024-06-13 12:10:00,51.51,51.61,51.47,51.54,31053.0,51.51,51.61,51.47,51.54,31053.0
2024-06-13 12:20:00,51.54,51.57,51.49,51.54,30276.0,51.54,51.57,51.49,51.54,30276.0
2024-06-13 12:30:00,51.53,51.64,51.53,51.63,22207.0,51.53,51.64,51.53,51.63,22207.0
2024-06-13 12:40:00,51.62,51.73,51.61,51.72,37815.0,51.62,51.73,51.61,51.72,37815.0
2024-06-13 12:50:00,51.72,51.8,51.71,51.76,48177.0,51.72,51.8,51.71,51.76,48177.0
2024-06-13 13:00:00,51.76,51.8,51.68,51.77,101817.0,51.76,51.8,51.68,51.77,101817.0
2024-06-13 13:10:00,51.77,51.84,51.74,51.77,28313.0,51.77,51.84,51.74,51.77,28313.0
2024-06-13 13:20:00,51.78,51.85,51.75,51.79,40538.0,51.78,51.85,51.75,51.79,40538.0
2024-06-13 13:30:00,51.79,51.81,51.74,51.78,33911.0,51.79,51.81,51.74,51.78,33911.0
2024-06-13 13:40:00,51.79,51.82,51.75,51.8,33926.0,51.79,51.82,51.75,51.8,33926.0
2024-06-13 13:50:00,51.8,51.84,51.7,51.72,74906.0,51.8,51.84,51.7,51.72,74906.0
2024-06-13 14:00:00,51.71,51.71,51.59,51.7,35405.0,51.71,51.71,51.59,51.7,35405.0
2024-06-13 14:10:00,51.7,51.71,51.59,51.62,24303.0,51.7,51.71,51.59,51.62,24303.0
2024-06-13 14:20:00,51.62,51.66,51.6,51.65,21279.0,51.62,51.66,51.6,51.65,21279.0
2024-06-13 14:30:00,51.66,51.71,51.63,51.71,41465.0,51.66,51.71,51.63,51.71,41465.0
2024-06-13 14:40:00,51.71,51.81,51.69,51.8,47791.0,51.71,51.81,51.69,51.8,47791.0
2024-06-13 14:50:00,51.8,51.9,51.75,51.88,54586.0,51.8,51.9,51.75,51.88,54586.0
2024-06-13 15:00:00,51.89,52.07,51.88,52.04,75819.0,51.89,52.07,51.88,52.04,75819.0
2024-06-13 15:10:00,52.05,52.1,52.0,52.1,64590.0,52.05,52.1,52.0,52.1,64590.0
2024-06-13 15:20:00,52.1,52.16,52.05,52.07,124848.0,52.1,52.16,52.05,52.07,124848.0
2024-06-13 15:30:00,52.07,52.19,52.04,52.15,84472.0,52.07,52.19,52.04,52.15,84472.0
2024-06-13 15:40:00,52.15,52.26,52.11,52.25,89712.0,52.15,52.26,52.11,52.25,89712.0
2024-06-13 15:50:00,52.25,52.25,51.96,52.08,398549.0,52.25,52.25,51.96,52.08,398549.0
2024-06-14 09:30:00,50.99,51.11,50.54,50.63,357179.0,50.99,51.11,50.54,50.63,357179.0
2024-06-14 09:40:00,50.65,50.65,50.15,50.28,318085.0,50.65,50.65,50.15,50.28,318085.0
2024-06-14 09:50:00,50.27,50.47,50.18,50.2,138011.0,50.27,50.47,50.18,50.2,138011.0
2024-06-14 10:00:00,50.18,50.18,49.36,49.43,756371.0,50.18,50.18,49.36,49.43,756371.0
2024-06-14 10:10:00,49.41,49.67,48.89,49.05,478967.0,49.41,49.67,48.89,49.05,478967.0
2024-06-14 10:20:00,49.04,49.13,48.83,49.09,316390.0,49.04,49.13,48.83,49.09,316390.0
2024-06-14 10:30:00,49.07,49.07,48.48,48.52,324305.0,49.07,49.07,48.48,48.52,324305.0
2024-06-14 10:40:00,48.52,48.73,48.46,48.66,203461.0,48.52,48.73,48.46,48.66,203461.0
2024-06-14 10:50:00,48.67,48.83,48.59,48.83,183849.0,48.67,48.83,48.59,48.83,183849.0
2024-06-14 11:00:00,48.8,48.85,48.53,48.73,278691.0,48.8,48.85,48.53,48.73,278691.0
2024-06-14 11:10:00,48.74,48.99,48.74,48.96,140836.0,48.74,48.99,48.74,48.96,140836.0
2024-06-14 11:20:00,48.97,49.36,48.96,49.18,270981.0,48.97,49.36,48.96,49.18,270981.0
2024-06-14 11:30:00,49.18,49.37,49.15,49.27,237362.0,49.18,49.37,49.15,49.27,237362.0
2024-06-14 11:40:00,49.27,49.36,49.2,49.26,98209.0,49.27,49.36,49.2,49.26,98209.0
2024-06-14 11:50:00,49.26,49.34,49.13,49.25,148412.0,49.26,49.34,49.13,49.25,148412.0
2024-06-14 12:00:00,49.24,49.45,49.2,49.29,88961.0,49.24,49.45,49.2,49.29,88961.0
2024-06-14 12:10:00,49.29,49.39,49.18,49.2,115392.0,49.29,49.39,49.18,49.2,115392.0
2024-06-14 12:20:00,49.2,49.3,49.14,49.26,85809.0,49.2,49.3,49.14,49.26,85809.0
2024-06-14 12:30:00,49.26,49.29,49.12,49.21,98970.0,49.26,49.29,49.12,49.21,98970.0
2024-06-14 12:40:00,49.21,49.36,49.2,49.29,67391.0,49.21,49.36,49.2,49.29,67391.0
2024-06-14 12:50:00,49.29,49.36,49.24,49.36,83433.0,49.29,49.36,49.24,49.36,83433.0
2024-06-14 13:00:00,49.36,49.5,49.33,49.46,137949.0,49.36,49.5,49.33,49.46,137949.0
2024-06-14 13:10:00,49.46,49.57,49.38,49.43,78547.0,49.46,49.57,49.38,49.43,78547.0
2024-06-14 13:20:00,49.43,49.58,49.34,49.47,74671.0,49.43,49.58,49.34,49.47,74671.0
2024-06-14 13:30:00,49.48,49.52,49.44,49.51,52604.0,49.48,49.52,49.44,49.51,52604.0
2024-06-14 13:40:00,49.52,49.52,49.35,49.43,86294.0,49.52,49.52,49.35,49.43,86294.0
2024-06-14 13:50:00,49.43,49.43,49.32,49.4,66721.0,49.43,49.43,49.32,49.4,66721.0
2024-06-14 14:00:00,49.39,49.4,49.29,49.34,57109.0,49.39,49.4,49.29,49.34,57109.0
2024-06-14 14:10:00,49.34,49.38,49.29,49.37,66006.0,49.34,49.38,49.29,49.37,66006.0
2024-06-14 14:20:00,49.38,49.44,49.31,49.39,79606.0,49.38,49.44,49.31,49.39,79606.0
2024-06-14 14:30:00,49.39,49.41,49.32,49.36,43094.0,49.39,49.41,49.32,49.36,43094.0
2024-06-14 14:40:00,49.36,49.42,49.29,49.39,53631.0,49.36,49.42,49.29,49.39,53631.0
2024-06-14 14:50:00,49.39,49.46,49.29,49.31,168043.0,49.39,49.46,49.29,49.31,168043.0
2024-06-14 15:00:00,49.31,49.45,49.21,49.4,182224.0,49.31,49.45,49.21,49.4,182224.0
2024-06-14 15:10:00,49.39,49.44,49.36,49.42,91301.0,49.39,49.44,49.36,49.42,91301.0
2024-06-14 15:20:00,49.41,49.47,49.29,49.38,115784.0,49.41,49.47,49.29,49.38,115784.0
2024-06-14 15:30:00,49.38,49.48,49.37,49.41,121500.0,49.38,49.48,49.37,49.41,121500.0
2024-06-14 15:40:00,49.41,49.49,49.3,49.33,250837.0,49.41,49.49,49.3,49.33,250837.0
2024-06-14 15:50:00,49.32,49.71,49.26,49.7,953935.0,49.32,49.71,49.26,49.7,953935.0
2024-06-17 09:30:00,49.68,50.11,49.44,49.8,237694.0,49.68,50.11,49.44,49.8,237694.0
2024-06-17 09:40:00,49.77,50.25,49.63,49.63,181650.0,49.77,50.25,49.63,49.63,181650.0
2024-06-17 09:50:00,49.64,50.07,49.63,49.77,116244.0,49.64,50.07,49.63,49.77,116244.0
2024-06-17 10:00:00,49.77,49.88,49.59,49.59,90695.0,49.77,49.88,49.59,49.59,90695.0
2024-06-17 10:10:00,49.61,49.8,49.4,49.7,96547.0,49.61,49.8,49.4,49.7,96547.0
2024-06-17 10:20:00,49.69,49.7,49.44,49.5,66414.0,49.69,49.7,49.44,49.5,66414.0
2024-06-17 10:30:00,49.5,49.63,49.48,49.57,47215.0,49.5,49.63,49.48,49.57,47215.0
2024-06-17 10:40:00,49.56,49.63,49.51,49.6,50473.0,49.56,49.63,49.51,49.6,50473.0
2024-06-17 10:50:00,49.6,49.73,49.56,49.7,69562.0,49.6,49.73,49.56,49.7,69562.0
2024-06-17 11:00:00,49.7,49.78,49.54,49.59,109977.0,49.7,49.78,49.54,49.59,109977.0
2024-06-17 11:10:00,49.58,49.76,49.58,49.69,139207.0,49.58,49.76,49.58,49.69,139207.0
2024-06-17 11:20:00,49.67,49.69,49.5,49.54,77140.0,49.67,49.69,49.5,49.54,77140.0
2024-06-17 11:30:00,49.55,49.61,49.4,49.46,94427.0,49.55,49.61,49.4,49.46,94427.0
2024-06-17 11:40:00,49.48,49.64,49.46,49.64,59886.0,49.48,49.64,49.46,49.64,59886.0
2024-06-17 11:50:00,49.62,49.67,49.5,49.66,56030.0,49.62,49.67,49.5,49.66,56030.0
2024-06-17 12:00:00,49.67,49.79,49.62,49.69,82134.0,49.67,49.79,49.62,49.69,82134.0
2024-06-17 12:10:00,49.69,49.75,49.68,49.72,28247.0,49.69,49.75,49.68,49.72,28247.0
2024-06-17 12:20:00,49.72,49.79,49.71,49.77,65544.0,49.72,49.79,49.71,49.77,65544.0
2024-06-17 12:30:00,49.77,49.83,49.69,49.83,55666.0,49.77,49.83,49.69,49.83,55666.0
2024-06-17 12:40:00,49.82,49.86,49.73,49.85,49935.0,49.82,49.86,49.73,49.85,49935.0
2024-06-17 12:50:00,49.84,49.86,49.79,49.81,45793.0,49.84,49.86,49.79,49.81,45793.0
2024-06-17 13:00:00,49.81,49.9,49.76,49.84,34587.0,49.81,49.9,49.76,49.84,34587.0
2024-06-17 13:10:00,49.83,49.96,49.76,49.93,72047.0,49.83,49.96,49.76,49.93,72047.0
2024-06-17 13:20:00,49.93,49.96,49.88,49.91,41528.0,49.93,49.96,49.88,49.91,41528.0
2024-06-17 13:30:00,49.9,50.06,49.87,50.05,61734.0,49.9,50.06,49.87,50.05,61734.0
2024-06-17 13:40:00,50.06,50.06,49.93,50.03,59521.0,50.06,50.06,49.93,50.03,59521.0
2024-06-17 13:50:00,50.01,50.14,50.0,50.01,50446.0,50.01,50.14,50.0,50.01,50446.0
2024-06-17 14:00:00,50.01,50.16,49.97,50.16,72340.0,50.01,50.16,49.97,50.16,72340.0
2024-06-17 14:10:00,50.18,50.2,50.01,50.02,34833.0,50.18,50.2,50.01,50.02,34833.0
2024-06-17 14:20:00,50.02,50.07,50.0,50.03,35664.0,50.02,50.07,50.0,50.03,35664.0
2024-06-17 14:30:00,50.03,50.12,50.02,50.09,35889.0,50.03,50.12,50.02,50.09,35889.0
2024-06-17 14:40:00,50.1,50.11,50.04,50.09,58302.0,50.1,50.11,50.04,50.09,58302.0
2024-06-17 14:50:00,50.09,50.27,50.09,50.27,57684.0,50.09,50.27,50.09,50.27,57684.0
2024-06-17 15:00:00,50.27,50.28,50.23,50.28,51132.0,50.27,50.28,50.23,50.28,51132.0
2024-06-17 15:10:00,50.28,50.35,50.26,50.3,82262.0,50.28,50.35,50.26,50.3,82262.0
2024-06-17 15:20:00,50.3,50.51,50.29,50.5,178967.0,50.3,50.51,50.29,50.5,178967.0
2024-06-17 15:30:00,50.49,50.54,50.41,50.44,142578.0,50.49,50.54,50.41,50.44,142578.0
2024-06-17 15:40:00,50.44,50.5,50.4,50.49,94019.0,50.44,50.5,50.4,50.49,94019.0
2024-06-17 15:50:00,50.49,50.62,50.31,50.35,408483.0,50.49,50.62,50.31,50.35,408483.0
2024-06-18 09:30:00,50.32,50.67,50.13,50.43,142685.0,50.32,50.67,50.13,50.43,142685.0
2024-06-18 09:40:00,50.45,50.52,50.11,50.24,151810.0,50.45,50.52,50.11,50.24,151810.0
2024-06-18 09:50:00,50.26,50.58,50.23,50.4,130402.0,50.26,50.58,50.23,50.4,130402.0
2024-06-18 10:00:00,50.39,50.54,50.31,50.37,61273.0,50.39,50.54,50.31,50.37,61273.0
2024-06-18 10:10:00,50.36,50.36,50.06,50.2,162254.0,50.36,50.36,50.06,50.2,162254.0
2024-06-18 10:20:00,50.21,50.24,50.09,50.11,74402.0,50.21,50.24,50.09,50.11,74402.0
2024-06-18 10:30:00,50.1,50.24,50.09,50.1,97029.0,50.1,50.24,50.09,50.1,97029.0
2024-06-18 10:40:00,50.12,50.15,50.0,50.06,48857.0,50.12,50.15,50.0,50.06,48857.0
2024-06-18 10:50:00,50.06,50.11,50.03,50.08,48257.0,50.06,50.11,50.03,50.08,48257.0
2024-06-18 11:00:00,50.09,50.14,50.05,50.1,44916.0,50.09,50.14,50.05,50.1,44916.0
2024-06-18 11:10:00,50.1,50.25,50.06,50.1,106207.0,50.1,50.25,50.06,50.1,106207.0
2024-06-18 11:20:00,50.14,50.16,49.87,49.88,98039.0,50.14,50.16,49.87,49.88,98039.0
2024-06-18 11:30:00,49.88,50.08,49.87,50.03,47227.0,49.88,50.08,49.87,50.03,47227.0
2024-06-18 11:40:00,50.03,50.03,49.87,50.03,27214.0,50.03,50.03,49.87,50.03,27214.0
2024-06-18 11:50:00,50.03,50.17,50.03,50.12,38224.0,50.03,50.17,50.03,50.12,38224.0
2024-06-18 12:00:00,50.12,50.14,50.1,50.12,22331.0,50.12,50.14,50.1,50.12,22331.0
2024-06-18 12:10:00,50.13,50.14,50.03,50.05,31686.0,50.13,50.14,50.03,50.05,31686.0
2024-06-18 12:20:00,50.06,50.08,49.96,49.96,30311.0,50.06,50.08,49.96,49.96,30311.0
2024-06-18 12:30:00,49.95,49.98,49.92,49.94,54792.0,49.95,49.98,49.92,49.94,54792.0
2024-06-18 12:40:00,49.94,49.95,49.88,49.91,23302.0,49.94,49.95,49.88,49.91,23302.0
2024-06-18 12:50:00,49.92,49.96,49.91,49.93,19012.0,49.92,49.96,49.91,49.93,19012.0
2024-06-18 13:00:00,49.92,49.92,49.79,49.8,27002.0,49.92,49.92,49.79,49.8,27002.0
2024-06-18 13:10:00,49.8,49.86,49.77,49.85,101418.0,49.8,49.86,49.77,49.85,101418.0
2024-06-18 13:20:00,49.85,49.86,49.69,49.72,82410.0,49.85,49.86,49.69,49.72,82410.0
2024-06-18 13:30:00,49.74,49.88,49.72,49.88,32049.0,49.74,49.88,49.72,49.88,32049.0
2024-06-18 13:40:00,49.88,50.05,49.88,50.03,29607.0,49.88,50.05,49.88,50.03,29607.0
2024-06-18 13:50:00,50.04,50.08,49.95,49.96,27199.0,50.04,50.08,49.95,49.96,27199.0
2024-06-18 14:00:00,49.97,50.01,49.88,49.99,22712.0,49.97,50.01,49.88,49.99,22712.0
2024-06-18 14:10:00,49.99,50.03,49.96,49.98,26647.0,49.99,50.03,49.96,49.98,26647.0
2024-06-18 14:20:00,49.96,50.03,49.95,49.97,22438.0,49.96,50.03,49.95,49.97,22438.0
2024-06-18 14:30:00,49.97,50.03,49.92,49.94,29090.0,49.97,50.03,49.92,49.94,29090.0
2024-06-18 14:40:00,49.94,49.99,49.92,49.93,40219.0,49.94,49.99,49.92,49.93,40219.0
2024-06-18 14:50:00,49.93,49.97,49.89,49.9,51801.0,49.93,49.97,49.89,49.9,51801.0
2024-06-18 15:00:00,49.9,49.91,49.77,49.79,36634.0,49.9,49.91,49.77,49.79,36634.0
2024-06-18 15:10:00,49.8,49.82,49.67,49.7,105932.0,49.8,49.82,49.67,49.7,105932.0
2024-06-18 15:20:00,49.69,49.81,49.68,49.74,85463.0,49.69,49.81,49.68,49.74,85463.0
2024-06-18 15:30:00,49.74,49.76,49.61,49.62,243296.0,49.74,49.76,49.61,49.62,243296.0
2024-06-18 15:40:00,49.62,49.63,49.53,49.55,225809.0,49.62,49.63,49.53,49.55,225809.0
2024-06-18 15:50:00,49.54,49.61,49.44,49.59,457512.0,49.54,49.61,49.44,49.59,457512.0
2024-06-20 09:30:00,49.39,49.98,49.32,49.65,153821.0,49.39,49.98,49.32,49.65,153821.0
2024-06-20 09:40:00,49.65,49.77,49.57,49.61,62120.0,49.65,49.77,49.57,49.61,62120.0
2024-06-20 09:50:00,49.62,49.67,49.32,49.39,94313.0,49.62,49.67,49.32,49.39,94313.0
2024-06-20 10:00:00,49.41,49.53,49.25,49.3,170403.0,49.41,49.53,49.25,49.3,170403.0
2024-06-20 10:10:00,49.3,49.53,49.22,49.52,119623.0,49.3,49.53,49.22,49.52,119623.0
2024-06-20 10:20:00,49.53,49.59,49.48,49.5,52819.0,49.53,49.59,49.48,49.5,52819.0
2024-06-20 10:30:00,49.5,49.5,49.27,49.4,93928.0,49.5,49.5,49.27,49.4,93928.0
2024-06-20 10:40:00,49.41,49.45,49.32,49.43,39478.0,49.41,49.45,49.32,49.43,39478.0
2024-06-20 10:50:00,49.43,49.44,49.29,49.4,52056.0,49.43,49.44,49.29,49.4,52056.0
2024-06-20 11:00:00,49.4,49.54,49.31,49.52,75670.0,49.4,49.54,49.31,49.52,75670.0
2024-06-20 11:10:00,49.54,49.68,49.52,49.59,55973.0,49.54,49.68,49.52,49.59,55973.0
2024-06-20 11:20:00,49.59,49.61,49.46,49.5,53808.0,49.59,49.61,49.46,49.5,53808.0
2024-06-20 11:30:00,49.51,49.61,49.5,49.5,36269.0,49.51,49.61,49.5,49.5,36269.0
2024-06-20 11:40:00,49.5,49.57,49.47,49.57,54771.0,49.5,49.57,49.47,49.57,54771.0
2024-06-20 11:50:00,49.57,49.61,49.52,49.53,40824.0,49.57,49.61,49.52,49.53,40824.0
2024-06-20 12:00:00,49.51,49.55,49.45,49.52,53280.0,49.51,49.55,49.45,49.52,53280.0
2024-06-20 12:10:00,49.51,49.64,49.51,49.59,37567.0,49.51,49.64,49.51,49.59,37567.0
2024-06-20 12:20:00,49.58,49.58,49.38,49.38,69212.0,49.58,49.58,49.38,49.38,69212.0
2024-06-20 12:30:00,49.37,49.37,49.22,49.26,93194.0,49.37,49.37,49.22,49.26,93194.0
2024-06-20 12:40:00,49.26,49.39,49.26,49.37,50567.0,49.26,49.39,49.26,49.37,50567.0
2024-06-20 12:50:00,49.37,49.38,49.23,49.27,63488.0,49.37,49.38,49.23,49.27,63488.0
2024-06-20 13:00:00,49.26,49.34,49.19,49.2,69875.0,49.26,49.34,49.19,49.2,69875.0
2024-06-20 13:10:00,49.21,49.25,49.17,49.23,57682.0,49.21,49.25,49.17,49.23,57682.0
2024-06-20 13:20:00,49.22,49.22,49.05,49.08,52234.0,49.22,49.22,49.05,49.08,52234.0
2024-06-20 13:30:00,49.08,49.12,49.03,49.06,68778.0,49.08,49.12,49.03,49.06,68778.0
2024-06-20 13:40:00,49.07,49.2,49.04,49.16,61485.0,49.07,49.2,49.04,49.16,61485.0
2024-06-20 13:50:00,49.16,49.28,49.11,49.23,69100.0,49.16,49.28,49.11,49.23,69100.0
2024-06-20 14:00:00,49.23,49.28,49.08,49.08,70024.0,49.23,49.28,49.08,49.08,70024.0
2024-06-20 14:10:00,49.09,49.16,49.03,49.15,72436.0,49.09,49.16,49.03,49.15,72436.0
2024-06-20 14:20:00,49.15,49.19,49.1,49.18,38423.0,49.15,49.19,49.1,49.18,38423.0
2024-06-20 14:30:00,49.17,49.2,49.06,49.08,43312.0,49.17,49.2,49.06,49.08,43312.0
2024-06-20 14:40:00,49.09,49.15,49.06,49.13,48982.0,49.09,49.15,49.06,49.13,48982.0
2024-06-20 14:50:00,49.14,49.15,48.96,48.97,123524.0,49.14,49.15,48.96,48.97,123524.0
2024-06-20 15:00:00,48.96,48.98,48.83,48.85,128447.0,48.96,48.98,48.83,48.85,128447.0
2024-06-20 15:10:00,48.85,48.86,48.76,48.77,83303.0,48.85,48.86,48.76,48.77,83303.0
2024-06-20 15:20:00,48.77,48.78,48.69,48.78,173917.0,48.77,48.78,48.69,48.78,173917.0
2024-06-20 15:30:00,48.77,48.86,48.7,48.85,202143.0,48.77,48.86,48.7,48.85,202143.0
2024-06-20 15:40:00,48.85,48.94,48.81,48.91,181109.0,48.85,48.94,48.81,48.91,181109.0
2024-06-20 15:50:00,48.92,49.1,48.88,48.89,524019.0,48.92,49.1,48.88,48.89,524019.0
2024-06-21 09:30:00,48.71,48.71,47.91,48.26,488058.0,48.71,48.71,47.91,48.26,488058.0
2024-06-21 09:40:00,48.24,48.52,48.07,48.47,182162.0,48.24,48.52,48.07,48.47,182162.0
2024-06-21 09:50:00,48.5,48.58,48.17,48.22,129820.0,48.5,48.58,48.17,48.22,129820.0
2024-06-21 10:00:00,48.21,48.45,48.14,48.27,199608.0,48.21,48.45,48.14,48.27,199608.0
2024-06-21 10:10:00,48.27,48.35,48.16,48.26,142853.0,48.27,48.35,48.16,48.26,142853.0
2024-06-21 10:20:00,48.27,48.31,48.13,48.15,165777.0,48.27,48.31,48.13,48.15,165777.0
2024-06-21 10:30:00,48.14,48.22,47.98,48.0,293918.0,48.14,48.22,47.98,48.0,293918.0
2024-06-21 10:40:00,48.01,48.18,47.77,47.85,338773.0,48.01,48.18,47.77,47.85,338773.0
2024-06-21 10:50:00,47.86,48.03,47.77,47.92,169247.0,47.86,48.03,47.77,47.92,169247.0
2024-06-21 11:00:00,47.9,48.11,47.87,48.0,147723.0,47.9,48.11,47.87,48.0,147723.0
2024-06-21 11:10:00,48.0,48.09,47.9,47.99,171804.0,48.0,48.09,47.9,47.99,171804.0
2024-06-21 11:20:00,47.99,48.14,47.87,47.93,224603.0,47.99,48.14,47.87,47.93,224603.0
2024-06-21 11:30:00,47.92,48.17,47.88,48.17,167008.0,47.92,48.17,47.88,48.17,167008.0
2024-06-21 11:40:00,48.16,48.16,47.9,47.91,61998.0,48.16,48.16,47.9,47.91,61998.0
2024-06-21 11:50:00,47.91,48.08,47.91,48.04,69576.0,47.91,48.08,47.91,48.04,69576.0
2024-06-21 12:00:00,48.04,48.15,47.99,47.99,62133.0,48.04,48.15,47.99,47.99,62133.0
2024-06-21 12:10:00,48.0,48.04,47.94,48.01,55180.0,48.0,48.04,47.94,48.01,55180.0
2024-06-21 12:20:00,48.02,48.1,48.01,48.06,51270.0,48.02,48.1,48.01,48.06,51270.0
2024-06-21 12:30:00,48.06,48.14,48.03,48.11,54796.0,48.06,48.14,48.03,48.11,54796.0
2024-06-21 12:40:00,48.1,48.14,48.04,48.14,62162.0,48.1,48.14,48.04,48.14,62162.0
2024-06-21 12:50:00,48.14,48.19,48.11,48.13,67092.0,48.14,48.19,48.11,48.13,67092.0
2024-06-21 13:00:00,48.13,48.39,48.06,48.36,103692.0,48.13,48.39,48.06,48.36,103692.0
2024-06-21 13:10:00,48.35,48.4,48.23,48.25,93548.0,48.35,48.4,48.23,48.25,93548.0
2024-06-21 13:20:00,48.23,48.24,48.15,48.2,78369.0,48.23,48.24,48.15,48.2,78369.0
2024-06-21 13:30:00,48.21,48.23,48.02,48.2,102504.0,48.21,48.23,48.02,48.2,102504.0
2024-06-21 13:40:00,48.21,48.21,48.12,48.14,51174.0,48.21,48.21,48.12,48.14,51174.0
2024-06-21 13:50:00,48.14,48.16,48.1,48.14,50281.0,48.14,48.16,48.1,48.14,50281.0
2024-06-21 14:00:00,48.13,48.13,48.03,48.12,40253.0,48.13,48.13,48.03,48.12,40253.0
2024-06-21 14:10:00,48.12,48.12,48.04,48.08,53071.0,48.12,48.12,48.04,48.08,53071.0
2024-06-21 14:20:00,48.08,48.08,48.03,48.04,93822.0,48.08,48.08,48.03,48.04,93822.0
2024-06-21 14:30:00,48.04,48.14,48.01,48.06,82078.0,48.04,48.14,48.01,48.06,82078.0
2024-06-21 14:40:00,48.07,48.07,48.0,48.03,72849.0,48.07,48.07,48.0,48.03,72849.0
2024-06-21 14:50:00,48.03,48.07,48.01,48.05,52729.0,48.03,48.07,48.01,48.05,52729.0
2024-06-21 15:00:00,48.05,48.16,48.03,48.09,88300.0,48.05,48.16,48.03,48.09,88300.0
2024-06-21 15:10:00,48.09,48.1,48.01,48.04,90525.0,48.09,48.1,48.01,48.04,90525.0
2024-06-21 15:20:00,48.04,48.1,48.0,48.08,97989.0,48.04,48.1,48.0,48.08,97989.0
2024-06-21 15:30:00,48.09,48.1,48.01,48.07,265791.0,48.09,48.1,48.01,48.07,265791.0
2024-06-21 15:40:00,48.07,48.12,47.96,48.06,245494.0,48.07,48.12,47.96,48.06,245494.0
2024-06-21 15:50:00,48.06,48.27,48.06,48.17,827737.0,48.06,48.27,48.06,48.17,827737.0
2024-06-24 09:30:00,48.32,48.66,48.26,48.46,163472.0,48.32,48.66,48.26,48.46,163472.0
2024-06-24 09:40:00,48.46,48.76,48.44,48.61,112101.0,48.46,48.76,48.44,48.61,112101.0
2024-06-24 09:50:00,48.65,48.89,48.62,48.75,119460.0,48.65,48.89,48.62,48.75,119460.0
2024-06-24 10:00:00,48.75,49.18,48.65,49.04,109170.0,48.75,49.18,48.65,49.04,109170.0
2024-06-24 10:10:00,49.06,49.28,48.99,49.17,214897.0,49.06,49.28,48.99,49.17,214897.0
2024-06-24 10:20:00,49.18,49.27,49.12,49.19,82601.0,49.18,49.27,49.12,49.19,82601.0
2024-06-24 10:30:00,49.17,49.33,49.15,49.3,78810.0,49.17,49.33,49.15,49.3,78810.0
2024-06-24 10:40:00,49.31,49.38,49.26,49.36,67504.0,49.31,49.38,49.26,49.36,67504.0
2024-06-24 10:50:00,49.33,49.56,49.28,49.45,121683.0,49.33,49.56,49.28,49.45,121683.0
2024-06-24 11:00:00,49.45,49.6,49.38,49.43,110023.0,49.45,49.6,49.38,49.43,110023.0
2024-06-24 11:10:00,49.42,49.42,49.21,49.23,54167.0,49.42,49.42,49.21,49.23,54167.0
2024-06-24 11:20:00,49.23,49.27,49.05,49.09,83359.0,49.23,49.27,49.05,49.09,83359.0
2024-06-24 11:30:00,49.05,49.22,49.04,49.21,55005.0,49.05,49.22,49.04,49.21,55005.0
2024-06-24 11:40:00,49.21,49.27,49.09,49.09,46369.0,49.21,49.27,49.09,49.09,46369.0
2024-06-24 11:50:00,49.09,49.19,49.05,49.16,31944.0,49.09,49.19,49.05,49.16,31944.0
2024-06-24 12:00:00,49.16,49.18,49.13,49.17,32122.0,49.16,49.18,49.13,49.17,32122.0
2024-06-24 12:10:00,49.17,49.23,49.13,49.22,27614.0,49.17,49.23,49.13,49.22,27614.0
2024-06-24 12:20:00,49.21,49.21,49.11,49.11,49188.0,49.21,49.21,49.11,49.11,49188.0
2024-06-24 12:30:00,49.1,49.21,49.09,49.11,44610.0,49.1,49.21,49.09,49.11,44610.0
2024-06-24 12:40:00,49.12,49.14,49.0,49.08,43820.0,49.12,49.14,49.0,49.08,43820.0
2024-06-24 12:50:00,49.07,49.09,49.04,49.06,34274.0,49.07,49.09,49.04,49.06,34274.0
2024-06-24 13:00:00,49.05,49.16,49.05,49.1,36871.0,49.05,49.16,49.05,49.1,36871.0
2024-06-24 13:10:00,49.11,49.17,49.02,49.03,41364.0,49.11,49.17,49.02,49.03,41364.0
2024-06-24 13:20:00,49.03,49.04,48.97,49.01,66571.0,49.03,49.04,48.97,49.01,66571.0
2024-06-24 13:30:00,49.01,49.03,48.97,49.03,56602.0,49.01,49.03,48.97,49.03,56602.0
2024-06-24 13:40:00,49.03,49.07,48.94,48.95,77630.0,49.03,49.07,48.94,48.95,77630.0
2024-06-24 13:50:00,48.94,49.16,48.94,49.12,52496.0,48.94,49.16,48.94,49.12,52496.0
2024-06-24 14:00:00,49.11,49.19,49.11,49.16,19917.0,49.11,49.19,49.11,49.16,19917.0
2024-06-24 14:10:00,49.15,49.22,49.13,49.21,41708.0,49.15,49.22,49.13,49.21,41708.0
2024-06-24 14:20:00,49.2,49.21,49.14,49.18,55796.0,49.2,49.21,49.14,49.18,55796.0
2024-06-24 14:30:00,49.17,49.33,49.14,49.33,58873.0,49.17,49.33,49.14,49.33,58873.0
2024-06-24 14:40:00,49.33,49.66,49.32,49.59,120902.0,49.33,49.66,49.32,49.59,120902.0
2024-06-24 14:50:00,49.58,49.73,49.58,49.69,66810.0,49.58,49.73,49.58,49.69,66810.0
2024-06-24 15:00:00,49.69,49.79,49.58,49.78,135846.0,49.69,49.79,49.58,49.78,135846.0
2024-06-24 15:10:00,49.78,49.83,49.68,49.71,117368.0,49.78,49.83,49.68,49.71,117368.0
2024-06-24 15:20:00,49.71,49.71,49.61,49.64,101540.0,49.71,49.71,49.61,49.64,101540.0
2024-06-24 15:30:00,49.65,49.65,49.52,49.54,132668.0,49.65,49.65,49.52,49.54,132668.0
2024-06-24 15:40:00,49.54,49.72,49.53,49.61,170038.0,49.54,49.72,49.53,49.61,170038.0
2024-06-24 15:50:00,49.61,49.63,49.12,49.16,663396.0,49.61,49.63,49.12,49.16,663396.0
2024-06-25 09:30:00,49.16,49.8,49.05,49.73,211403.0,49.16,49.8,49.05,49.73,211403.0
2024-06-25 09:40:00,49.74,49.85,49.51,49.65,185038.0,49.74,49.85,49.51,49.65,185038.0
2024-06-25 09:50:00,49.65,49.85,49.43,49.51,397943.0,49.65,49.85,49.43,49.51,397943.0
2024-06-25 10:00:00,49.51,49.78,49.5,49.5,126646.0,49.51,49.78,49.5,49.5,126646.0
2024-06-25 10:10:00,49.5,49.57,49.28,49.47,322800.0,49.5,49.57,49.28,49.47,322800.0
2024-06-25 10:20:00,49.46,49.51,49.28,49.36,104434.0,49.46,49.51,49.28,49.36,104434.0
2024-06-25 10:30:00,49.37,49.41,49.19,49.35,83170.0,49.37,49.41,49.19,49.35,83170.0
2024-06-25 10:40:00,49.39,49.45,49.21,49.34,44001.0,49.39,49.45,49.21,49.34,44001.0
2024-06-25 10:50:00,49.34,49.57,49.28,49.44,51152.0,49.34,49.57,49.28,49.44,51152.0
2024-06-25 11:00:00,49.45,49.51,49.29,49.33,71437.0,49.45,49.51,49.29,49.33,71437.0
2024-06-25 11:10:00,49.33,49.39,49.14,49.16,99152.0,49.33,49.39,49.14,49.16,99152.0
2024-06-25 11:20:00,49.17,49.33,49.09,49.19,70308.0,49.17,49.33,49.09,49.19,70308.0
2024-06-25 11:30:00,49.2,49.28,49.07,49.07,169214.0,49.2,49.28,49.07,49.07,169214.0
2024-06-25 11:40:00,49.09,49.26,49.04,49.19,60413.0,49.09,49.26,49.04,49.19,60413.0
2024-06-25 11:50:00,49.21,49.22,49.06,49.11,60895.0,49.21,49.22,49.06,49.11,60895.0
2024-06-25 12:00:00,49.1,49.11,49.03,49.04,43440.0,49.1,49.11,49.03,49.04,43440.0
2024-06-25 12:10:00,49.03,49.04,48.93,48.93,52538.0,49.03,49.04,48.93,48.93,52538.0
2024-06-25 12:20:00,48.93,49.02,48.91,48.99,39625.0,48.93,49.02,48.91,48.99,39625.0
2024-06-25 12:30:00,48.99,49.01,48.83,48.93,63173.0,48.99,49.01,48.83,48.93,63173.0
2024-06-25 12:40:00,48.93,49.08,48.88,49.07,39428.0,48.93,49.08,48.88,49.07,39428.0
2024-06-25 12:50:00,49.06,49.06,48.93,48.97,32405.0,49.06,49.06,48.93,48.97,32405.0
2024-06-25 13:00:00,48.96,48.98,48.78,48.81,91457.0,48.96,48.98,48.78,48.81,91457.0
2024-06-25 13:10:00,48.81,48.81,48.52,48.71,127627.0,48.81,48.81,48.52,48.71,127627.0
2024-06-25 13:20:00,48.73,48.75,48.67,48.74,29205.0,48.73,48.75,48.67,48.74,29205.0
2024-06-25 13:30:00,48.73,48.74,48.61,48.62,25617.0,48.73,48.74,48.61,48.62,25617.0
2024-06-25 13:40:00,48.61,48.68,48.6,48.62,45905.0,48.61,48.68,48.6,48.62,45905.0
2024-06-25 13:50:00,48.6,48.64,48.59,48.62,30638.0,48.6,48.64,48.59,48.62,30638.0
2024-06-25 14:00:00,48.62,48.62,48.52,48.53,22256.0,48.62,48.62,48.52,48.53,22256.0
2024-06-25 14:10:00,48.53,48.67,48.5,48.66,43760.0,48.53,48.67,48.5,48.66,43760.0
2024-06-25 14:20:00,48.65,48.77,48.59,48.74,45671.0,48.65,48.77,48.59,48.74,45671.0
2024-06-25 14:30:00,48.74,48.76,48.69,48.72,38601.0,48.74,48.76,48.69,48.72,38601.0
2024-06-25 14:40:00,48.72,48.88,48.68,48.83,47064.0,48.72,48.88,48.68,48.83,47064.0
2024-06-25 14:50:00,48.82,48.84,48.71,48.72,37942.0,48.82,48.84,48.71,48.72,37942.0
2024-06-25 15:00:00,48.71,48.74,48.68,48.73,46504.0,48.71,48.74,48.68,48.73,46504.0
2024-06-25 15:10:00,48.73,48.74,48.67,48.7,45923.0,48.73,48.74,48.67,48.7,45923.0
2024-06-25 15:20:00,48.71,48.8,48.68,48.73,59022.0,48.71,48.8,48.68,48.73,59022.0
2024-06-25 15:30:00,48.74,48.75,48.67,48.71,109390.0,48.74,48.75,48.67,48.71,109390.0
2024-06-25 15:40:00,48.7,48.83,48.65,48.68,160373.0,48.7,48.83,48.65,48.68,160373.0
2024-06-25 15:50:00,48.67,48.77,48.51,48.52,611872.0,48.67,48.77,48.51,48.52,611872.0
2024-06-26 09:30:00,47.89,47.9,46.75,47.05,625077.0,47.89,47.9,46.75,47.05,625077.0
2024-06-26 09:40:00,47.06,47.24,46.94,47.11,275193.0,47.06,47.24,46.94,47.11,275193.0
2024-06-26 09:50:00,47.09,47.61,47.09,47.45,230819.0,47.09,47.61,47.09,47.45,230819.0
2024-06-26 10:00:00,47.46,47.9,47.42,47.67,106384.0,47.46,47.9,47.42,47.67,106384.0
2024-06-26 10:10:00,47.68,47.96,47.64,47.86,133928.0,47.68,47.96,47.64,47.86,133928.0
2024-06-26 10:20:00,47.88,47.94,47.68,47.7,129059.0,47.88,47.94,47.68,47.7,129059.0
2024-06-26 10:30:00,47.69,47.89,47.62,47.83,63853.0,47.69,47.89,47.62,47.83,63853.0
2024-06-26 10:40:00,47.79,47.84,47.71,47.79,47091.0,47.79,47.84,47.71,47.79,47091.0
2024-06-26 10:50:00,47.79,48.1,47.78,47.99,190945.0,47.79,48.1,47.78,47.99,190945.0
2024-06-26 11:00:00,48.0,48.16,47.98,48.05,58979.0,48.0,48.16,47.98,48.05,58979.0
2024-06-26 11:10:00,48.04,48.06,47.96,48.04,53510.0,48.04,48.06,47.96,48.04,53510.0
2024-06-26 11:20:00,48.04,48.12,48.02,48.12,54523.0,48.04,48.12,48.02,48.12,54523.0
2024-06-26 11:30:00,48.12,48.22,48.07,48.16,82292.0,48.12,48.22,48.07,48.16,82292.0
2024-06-26 11:40:00,48.16,48.38,48.15,48.35,129567.0,48.16,48.38,48.15,48.35,129567.0
2024-06-26 11:50:00,48.34,48.37,48.22,48.34,96642.0,48.34,48.37,48.22,48.34,96642.0
2024-06-26 12:00:00,48.35,48.45,48.33,48.4,71954.0,48.35,48.45,48.33,48.4,71954.0
2024-06-26 12:10:00,48.41,48.49,48.32,48.44,98269.0,48.41,48.49,48.32,48.44,98269.0
2024-06-26 12:20:00,48.42,48.49,48.31,48.49,65469.0,48.42,48.49,48.31,48.49,65469.0
2024-06-26 12:30:00,48.47,48.47,48.31,48.38,59228.0,48.47,48.47,48.31,48.38,59228.0
2024-06-26 12:40:00,48.39,48.44,48.34,48.41,72417.0,48.39,48.44,48.34,48.41,72417.0
2024-06-26 12:50:00,48.41,48.5,48.39,48.44,54583.0,48.41,48.5,48.39,48.44,54583.0
2024-06-26 13:00:00,48.45,48.49,48.41,48.48,49000.0,48.45,48.49,48.41,48.48,49000.0
2024-06-26 13:10:00,48.48,48.59,48.42,48.42,47194.0,48.48,48.59,48.42,48.42,47194.0
2024-06-26 13:20:00,48.41,48.56,48.38,48.54,116107.0,48.41,48.56,48.38,48.54,116107.0
2024-06-26 13:30:00,48.53,48.58,48.46,48.51,144177.0,48.53,48.58,48.46,48.51,144177.0
2024-06-26 13:40:00,48.5,48.52,48.2,48.24,50000.0,48.5,48.52,48.2,48.24,50000.0
2024-06-26 13:50:00,48.23,48.31,48.21,48.25,52065.0,48.23,48.31,48.21,48.25,52065.0
2024-06-26 14:00:00,48.25,48.25,47.98,47.98,75317.0,48.25,48.25,47.98,47.98,75317.0
2024-06-26 14:10:00,47.98,48.25,47.97,48.16,67479.0,47.98,48.25,47.97,48.16,67479.0
2024-06-26 14:20:00,48.18,48.2,48.11,48.2,38156.0,48.18,48.2,48.11,48.2,38156.0
2024-06-26 14:30:00,48.2,48.21,48.02,48.06,62857.0,48.2,48.21,48.02,48.06,62857.0
2024-06-26 14:40:00,48.07,48.23,48.06,48.21,60302.0,48.07,48.23,48.06,48.21,60302.0
2024-06-26 14:50:00,48.21,48.25,48.17,48.23,82602.0,48.21,48.25,48.17,48.23,82602.0
2024-06-26 15:00:00,48.22,48.28,48.19,48.25,44614.0,48.22,48.28,48.19,48.25,44614.0
2024-06-26 15:10:00,48.25,48.29,48.18,48.29,68440.0,48.25,48.29,48.18,48.29,68440.0
2024-06-26 15:20:00,48.28,48.39,48.25,48.37,166586.0,48.28,48.39,48.25,48.37,166586.0
2024-06-26 15:30:00,48.37,48.4,48.28,48.3,135524.0,48.37,48.4,48.28,48.3,135524.0
2024-06-26 15:40:00,48.3,48.3,48.1,48.18,147447.0,48.3,48.3,48.1,48.18,147447.0
2024-06-26 15:50:00,48.17,48.23,48.03,48.08,421643.0,48.17,48.23,48.03,48.08,421643.0
2024-06-27 09:30:00,47.95,47.97,47.45,47.81,260812.0,47.95,47.97,47.45,47.81,260812.0
2024-06-27 09:40:00,47.84,47.88,47.71,47.78,126532.0,47.84,47.88,47.71,47.78,126532.0
2024-06-27 09:50:00,47.76,47.8,47.56,47.79,126114.0,47.76,47.8,47.56,47.79,126114.0
2024-06-27 10:00:00,47.78,47.99,47.78,47.87,156505.0,47.78,47.99,47.78,47.87,156505.0
2024-06-27 10:10:00,47.85,47.96,47.83,47.94,66392.0,47.85,47.96,47.83,47.94,66392.0
2024-06-27 10:20:00,47.94,48.1,47.91,48.02,119111.0,47.94,48.1,47.91,48.02,119111.0
2024-06-27 10:30:00,48.03,48.2,48.0,48.17,108208.0,48.03,48.2,48.0,48.17,108208.0
2024-06-27 10:40:00,48.16,48.17,48.06,48.17,69481.0,48.16,48.17,48.06,48.17,69481.0
2024-06-27 10:50:00,48.17,48.18,47.96,48.01,94106.0,48.17,48.18,47.96,48.01,94106.0
2024-06-27 11:00:00,48.02,48.11,48.0,48.09,58002.0,48.02,48.11,48.0,48.09,58002.0
2024-06-27 11:10:00,48.08,48.08,47.97,48.08,54844.0,48.08,48.08,47.97,48.08,54844.0
2024-06-27 11:20:00,48.08,48.11,47.98,47.98,59747.0,48.08,48.11,47.98,47.98,59747.0
2024-06-27 11:30:00,47.97,48.05,47.88,48.05,98330.0,47.97,48.05,47.88,48.05,98330.0
2024-06-27 11:40:00,48.04,48.2,47.98,48.19,80107.0,48.04,48.2,47.98,48.19,80107.0
2024-06-27 11:50:00,48.19,48.21,48.07,48.08,65356.0,48.19,48.21,48.07,48.08,65356.0
2024-06-27 12:00:00,48.08,48.24,48.04,48.23,75586.0,48.08,48.24,48.04,48.23,75586.0
2024-06-27 12:10:00,48.24,48.31,48.1,48.14,62141.0,48.24,48.31,48.1,48.14,62141.0
2024-06-27 12:20:00,48.15,48.34,48.14,48.33,59039.0,48.15,48.34,48.14,48.33,59039.0
2024-06-27 12:30:00,48.32,48.39,48.26,48.28,55108.0,48.32,48.39,48.26,48.28,55108.0
2024-06-27 12:40:00,48.28,48.31,48.22,48.26,30907.0,48.28,48.31,48.22,48.26,30907.0
2024-06-27 12:50:00,48.27,48.34,48.22,48.22,64558.0,48.27,48.34,48.22,48.22,64558.0
2024-06-27 13:00:00,48.23,48.3,48.22,48.27,15458.0,48.23,48.3,48.22,48.27,15458.0
2024-06-27 13:10:00,48.27,48.27,48.17,48.18,30121.0,48.27,48.27,48.17,48.18,30121.0
2024-06-27 13:20:00,48.18,48.26,48.18,48.26,46755.0,48.18,48.26,48.18,48.26,46755.0
2024-06-27 13:30:00,48.26,48.5,48.23,48.48,94743.0,48.26,48.5,48.23,48.48,94743.0
2024-06-27 13:40:00,48.48,48.5,48.32,48.34,35120.0,48.48,48.5,48.32,48.34,35120.0
2024-06-27 13:50:00,48.34,48.53,48.34,48.41,57014.0,48.34,48.53,48.34,48.41,57014.0
2024-06-27 14:00:00,48.43,48.43,48.27,48.29,50682.0,48.43,48.43,48.27,48.29,50682.0
2024-06-27 14:10:00,48.28,48.32,48.2,48.26,50351.0,48.28,48.32,48.2,48.26,50351.0
2024-06-27 14:20:00,48.27,48.28,48.22,48.25,26832.0,48.27,48.28,48.22,48.25,26832.0
2024-06-27 14:30:00,48.24,48.3,48.22,48.3,19867.0,48.24,48.3,48.22,48.3,19867.0
2024-06-27 14:40:00,48.3,48.36,48.28,48.32,142422.0,48.3,48.36,48.28,48.32,142422.0
2024-06-27 14:50:00,48.33,48.37,48.29,48.31,123949.0,48.33,48.37,48.29,48.31,123949.0
2024-06-27 15:00:00,48.31,48.5,48.31,48.38,47391.0,48.31,48.5,48.31,48.38,47391.0
2024-06-27 15:10:00,48.39,48.43,48.36,48.4,76056.0,48.39,48.43,48.36,48.4,76056.0
2024-06-27 15:20:00,48.4,48.41,48.28,48.29,51999.0,48.4,48.41,48.28,48.29,51999.0
2024-06-27 15:30:00,48.29,48.37,48.24,48.31,79526.0,48.29,48.37,48.24,48.31,79526.0
2024-06-27 15:40:00,48.31,48.34,48.22,48.29,110076.0,48.31,48.34,48.22,48.29,110076.0
2024-06-27 15:50:00,48.29,48.32,48.12,48.2,325216.0,48.29,48.32,48.12,48.2,325216.0
2024-06-28 09:30:00,48.17,48.55,48.02,48.45,124999.0,48.17,48.55,48.02,48.45,124999.0
2024-06-28 09:40:00,48.45,48.52,48.23,48.32,118151.0,48.45,48.52,48.23,48.32,118151.0
2024-06-28 09:50:00,48.32,48.61,48.29,48.36,173614.0,48.32,48.61,48.29,48.36,173614.0
2024-06-28 10:00:00,48.37,48.74,48.37,48.72,141738.0,48.37,48.74,48.37,48.72,141738.0
2024-06-28 10:10:00,48.72,48.76,48.53,48.55,92413.0,48.72,48.76,48.53,48.55,92413.0
2024-06-28 10:20:00,48.55,48.72,48.48,48.61,90669.0,48.55,48.72,48.48,48.61,90669.0
2024-06-28 10:30:00,48.61,48.77,48.61,48.69,67982.0,48.61,48.77,48.61,48.69,67982.0
2024-06-28 10:40:00,48.69,48.88,48.68,48.82,122330.0,48.69,48.88,48.68,48.82,122330.0
2024-06-28 10:50:00,48.81,48.83,48.71,48.72,70841.0,48.81,48.83,48.71,48.72,70841.0
2024-06-28 11:00:00,48.72,48.72,48.49,48.52,80883.0,48.72,48.72,48.49,48.52,80883.0
2024-06-28 11:10:00,48.53,48.55,48.38,48.43,88235.0,48.53,48.55,48.38,48.43,88235.0
2024-06-28 11:20:00,48.43,48.53,48.37,48.52,33091.0,48.43,48.53,48.37,48.52,33091.0
2024-06-28 11:30:00,48.52,48.65,48.44,48.64,79780.0,48.52,48.65,48.44,48.64,79780.0
2024-06-28 11:40:00,48.64,48.65,48.51,48.58,41078.0,48.64,48.65,48.51,48.58,41078.0
2024-06-28 11:50:00,48.59,48.66,48.48,48.53,87107.0,48.59,48.66,48.48,48.53,87107.0
2024-06-28 12:00:00,48.54,48.63,48.44,48.5,108005.0,48.54,48.63,48.44,48.5,108005.0
2024-06-28 12:10:00,48.48,48.54,48.41,48.48,36609.0,48.48,48.54,48.41,48.48,36609.0
2024-06-28 12:20:00,48.48,48.51,48.45,48.5,8208.0,48.48,48.51,48.45,48.5,8208.0
2024-06-28 12:30:00,48.48,48.52,48.31,48.32,28307.0,48.48,48.52,48.31,48.32,28307.0
2024-06-28 12:40:00,48.31,48.39,48.3,48.37,15785.0,48.31,48.39,48.3,48.37,15785.0
2024-06-28 12:50:00,48.39,48.41,48.32,48.33,14298.0,48.39,48.41,48.32,48.33,14298.0
2024-06-28 13:00:00,48.33,48.4,48.27,48.4,36457.0,48.33,48.4,48.27,48.4,36457.0
2024-06-28 13:10:00,48.4,48.46,48.39,48.42,14428.0,48.4,48.46,48.39,48.42,14428.0
2024-06-28 13:20:00,48.41,48.46,48.37,48.39,13568.0,48.41,48.46,48.37,48.39,13568.0
2024-06-28 13:30:00,48.37,48.37,48.32,48.36,27505.0,48.37,48.37,48.32,48.36,27505.0
2024-06-28 13:40:00,48.36,48.42,48.31,48.42,33743.0,48.36,48.42,48.31,48.42,33743.0
2024-06-28 13:50:00,48.42,48.46,48.38,48.45,37460.0,48.42,48.46,48.38,48.45,37460.0
2024-06-28 14:00:00,48.46,48.53,48.4,48.52,53762.0,48.46,48.53,48.4,48.52,53762.0
2024-06-28 14:10:00,48.52,48.52,48.36,48.37,30065.0,48.52,48.52,48.36,48.37,30065.0
2024-06-28 14:20:00,48.36,48.48,48.35,48.44,33064.0,48.36,48.48,48.35,48.44,33064.0
2024-06-28 14:30:00,48.44,48.45,48.37,48.39,34445.0,48.44,48.45,48.37,48.39,34445.0
2024-06-28 14:40:00,48.39,48.49,48.36,48.47,78183.0,48.39,48.49,48.36,48.47,78183.0
2024-06-28 14:50:00,48.46,48.59,48.45,48.57,49312.0,48.46,48.59,48.45,48.57,49312.0
2024-06-28 15:00:00,48.55,48.55,48.48,48.5,42984.0,48.55,48.55,48.48,48.5,42984.0
2024-06-28 15:10:00,48.49,48.56,48.47,48.55,28400.0,48.49,48.56,48.47,48.55,28400.0
2024-06-28 15:20:00,48.55,48.58,48.52,48.54,40427.0,48.55,48.58,48.52,48.54,40427.0
2024-06-28 15:30:00,48.55,48.58,48.44,48.51,98031.0,48.55,48.58,48.44,48.51,98031.0
2024-06-28 15:40:00,48.5,48.61,48.48,48.53,97877.0,48.5,48.61,48.48,48.53,97877.0
2024-06-28 15:50:00,48.53,48.76,48.51,48.64,423453.0,48.53,48.76,48.51,48.64,423453.0
2024-07-01 09:30:00,48.69,49.16,48.62,48.64,132015.0,48.69,49.16,48.62,48.64,132015.0
2024-07-01 09:40:00,48.64,48.96,48.64,48.78,79686.0,48.64,48.96,48.64,48.78,79686.0
2024-07-01 09:50:00,48.78,48.91,48.42,48.47,191255.0,48.78,48.91,48.42,48.47,191255.0
2024-07-01 10:00:00,48.48,48.69,48.37,48.6,110095.0,48.48,48.69,48.37,48.6,110095.0
2024-07-01 10:10:00,48.58,48.7,48.29,48.35,228083.0,48.58,48.7,48.29,48.35,228083.0
2024-07-01 10:20:00,48.35,48.41,48.17,48.39,120795.0,48.35,48.41,48.17,48.39,120795.0
2024-07-01 10:30:00,48.39,48.42,48.24,48.24,59720.0,48.39,48.42,48.24,48.24,59720.0
2024-07-01 10:40:00,48.24,48.44,48.19,48.31,85748.0,48.24,48.44,48.19,48.31,85748.0
2024-07-01 10:50:00,48.31,48.4,48.29,48.38,35083.0,48.31,48.4,48.29,48.38,35083.0
2024-07-01 11:00:00,48.4,48.45,48.29,48.42,58732.0,48.4,48.45,48.29,48.42,58732.0
2024-07-01 11:10:00,48.42,48.43,48.2,48.22,88757.0,48.42,48.43,48.2,48.22,88757.0
2024-07-01 11:20:00,48.22,48.33,48.15,48.3,50875.0,48.22,48.33,48.15,48.3,50875.0
2024-07-01 11:30:00,48.3,48.36,48.11,48.12,36231.0,48.3,48.36,48.11,48.12,36231.0
2024-07-01 11:40:00,48.11,48.21,48.06,48.19,49038.0,48.11,48.21,48.06,48.19,49038.0
2024-07-01 11:50:00,48.17,48.22,48.07,48.11,41787.0,48.17,48.22,48.07,48.11,41787.0
2024-07-01 12:00:00,48.12,48.14,48.03,48.1,82028.0,48.12,48.14,48.03,48.1,82028.0
2024-07-01 12:10:00,48.11,48.14,47.99,48.1,118500.0,48.11,48.14,47.99,48.1,118500.0
2024-07-01 12:20:00,48.1,48.22,48.1,48.21,49735.0,48.1,48.22,48.1,48.21,49735.0
2024-07-01 12:30:00,48.21,48.24,48.18,48.2,36864.0,48.21,48.24,48.18,48.2,36864.0
2024-07-01 12:40:00,48.2,48.24,48.14,48.14,30677.0,48.2,48.24,48.14,48.14,30677.0
2024-07-01 12:50:00,48.14,48.23,48.11,48.23,30361.0,48.14,48.23,48.11,48.23,30361.0
2024-07-01 13:00:00,48.23,48.37,48.14,48.33,46358.0,48.23,48.37,48.14,48.33,46358.0
2024-07-01 13:10:00,48.34,48.4,48.33,48.37,30227.0,48.34,48.4,48.33,48.37,30227.0
2024-07-01 13:20:00,48.37,48.42,48.31,48.41,33237.0,48.37,48.42,48.31,48.41,33237.0
2024-07-01 13:30:00,48.41,48.41,48.31,48.36,29369.0,48.41,48.41,48.31,48.36,29369.0
2024-07-01 13:40:00,48.35,48.42,48.35,48.42,32710.0,48.35,48.42,48.35,48.42,32710.0
2024-07-01 13:50:00,48.41,48.5,48.4,48.42,45841.0,48.41,48.5,48.4,48.42,45841.0
2024-07-01 14:00:00,48.41,48.5,48.4,48.5,50141.0,48.41,48.5,48.4,48.5,50141.0
2024-07-01 14:10:00,48.5,48.54,48.46,48.48,51424.0,48.5,48.54,48.46,48.48,51424.0
2024-07-01 14:20:00,48.48,48.49,48.35,48.4,26342.0,48.48,48.49,48.35,48.4,26342.0
2024-07-01 14:30:00,48.4,48.43,48.36,48.4,48109.0,48.4,48.43,48.36,48.4,48109.0
2024-07-01 14:40:00,48.4,48.41,48.28,48.31,39504.0,48.4,48.41,48.28,48.31,39504.0
2024-07-01 14:50:00,48.29,48.33,48.25,48.27,32701.0,48.29,48.33,48.25,48.27,32701.0
2024-07-01 15:00:00,48.27,48.35,48.2,48.21,41059.0,48.27,48.35,48.2,48.21,41059.0
2024-07-01 15:10:00,48.21,48.29,48.16,48.16,61745.0,48.21,48.29,48.16,48.16,61745.0
2024-07-01 15:20:00,48.15,48.19,48.12,48.17,95138.0,48.15,48.19,48.12,48.17,95138.0
2024-07-01 15:30:00,48.16,48.21,48.11,48.21,69586.0,48.16,48.21,48.11,48.21,69586.0
2024-07-01 15:40:00,48.2,48.31,48.17,48.24,120857.0,48.2,48.31,48.17,48.24,120857.0
2024-07-01 15:50:00,48.25,48.37,48.24,48.32,384770.0,48.25,48.37,48.24,48.32,384770.0
2024-07-02 09:30:00,48.37,48.49,48.21,48.43,100472.0,48.37,48.49,48.21,48.43,100472.0
2024-07-02 09:40:00,48.45,48.46,48.02,48.1,63101.0,48.45,48.46,48.02,48.1,63101.0
2024-07-02 09:50:00,48.06,48.13,47.91,47.98,102258.0,48.06,48.13,47.91,47.98,102258.0
2024-07-02 10:00:00,47.99,48.03,47.82,47.89,98756.0,47.99,48.03,47.82,47.89,98756.0
2024-07-02 10:10:00,47.87,48.03,47.81,47.98,92847.0,47.87,48.03,47.81,47.98,92847.0
2024-07-02 10:20:00,47.98,48.04,47.95,47.99,48593.0,47.98,48.04,47.95,47.99,48593.0
2024-07-02 10:30:00,48.0,48.0,47.84,47.84,93786.0,48.0,48.0,47.84,47.84,93786.0
2024-07-02 10:40:00,47.86,48.04,47.81,48.0,78752.0,47.86,48.04,47.81,48.0,78752.0
2024-07-02 10:50:00,47.99,48.08,47.86,48.06,117603.0,47.99,48.08,47.86,48.06,117603.0
2024-07-02 11:00:00,48.05,48.11,48.03,48.09,71478.0,48.05,48.11,48.03,48.09,71478.0
2024-07-02 11:10:00,48.09,48.18,47.98,48.14,117933.0,48.09,48.18,47.98,48.14,117933.0
2024-07-02 11:20:00,48.14,48.23,48.09,48.22,61322.0,48.14,48.23,48.09,48.22,61322.0
2024-07-02 11:30:00,48.23,48.24,48.17,48.22,63915.0,48.23,48.24,48.17,48.22,63915.0
2024-07-02 11:40:00,48.22,48.27,48.2,48.27,46534.0,48.22,48.27,48.2,48.27,46534.0
2024-07-02 11:50:00,48.26,48.3,48.21,48.21,25519.0,48.26,48.3,48.21,48.21,25519.0
2024-07-02 12:00:00,48.2,48.22,48.14,48.22,72282.0,48.2,48.22,48.14,48.22,72282.0
2024-07-02 12:10:00,48.2,48.24,48.1,48.12,54462.0,48.2,48.24,48.1,48.12,54462.0
2024-07-02 12:20:00,48.11,48.2,48.11,48.16,68811.0,48.11,48.2,48.11,48.16,68811.0
2024-07-02 12:30:00,48.14,48.21,48.1,48.11,30524.0,48.14,48.21,48.1,48.11,30524.0
2024-07-02 12:40:00,48.11,48.25,48.1,48.14,58821.0,48.11,48.25,48.1,48.14,58821.0
2024-07-02 12:50:00,48.14,48.25,48.12,48.13,28659.0,48.14,48.25,48.12,48.13,28659.0
2024-07-02 13:00:00,48.13,48.16,48.08,48.12,36886.0,48.13,48.16,48.08,48.12,36886.0
2024-07-02 13:10:00,48.13,48.13,48.02,48.04,40066.0,48.13,48.13,48.02,48.04,40066.0
2024-07-02 13:20:00,48.04,48.12,48.03,48.07,38743.0,48.04,48.12,48.03,48.07,38743.0
2024-07-02 13:30:00,48.06,48.06,47.95,47.99,23433.0,48.06,48.06,47.95,47.99,23433.0
2024-07-02 13:40:00,47.98,48.0,47.93,47.95,45599.0,47.98,48.0,47.93,47.95,45599.0
2024-07-02 13:50:00,47.96,48.03,47.96,48.01,59121.0,47.96,48.03,47.96,48.01,59121.0
2024-07-02 14:00:00,48.0,48.02,47.96,47.99,68668.0,48.0,48.02,47.96,47.99,68668.0
2024-07-02 14:10:00,47.99,48.01,47.95,47.95,42933.0,47.99,48.01,47.95,47.95,42933.0
2024-07-02 14:20:00,47.95,48.01,47.94,48.0,49116.0,47.95,48.01,47.94,48.0,49116.0
2024-07-02 14:30:00,47.99,48.02,47.97,48.01,31331.0,47.99,48.02,47.97,48.01,31331.0
2024-07-02 14:40:00,48.01,48.05,47.99,48.04,31650.0,48.01,48.05,47.99,48.04,31650.0
2024-07-02 14:50:00,48.04,48.18,48.02,48.12,48324.0,48.04,48.18,48.02,48.12,48324.0
2024-07-02 15:00:00,48.13,48.13,48.09,48.09,30973.0,48.13,48.13,48.09,48.09,30973.0
2024-07-02 15:10:00,48.09,48.12,48.05,48.07,50664.0,48.09,48.12,48.05,48.07,50664.0
2024-07-02 15:20:00,48.07,48.09,48.02,48.06,63085.0,48.07,48.09,48.02,48.06,63085.0
2024-07-02 15:30:00,48.06,48.12,48.03,48.08,67125.0,48.06,48.12,48.03,48.08,67125.0
2024-07-02 15:40:00,48.08,48.1,48.03,48.04,105724.0,48.08,48.1,48.03,48.04,105724.0
2024-07-02 15:50:00,48.04,48.22,48.04,48.19,303194.0,48.04,48.22,48.04,48.19,303194.0
2024-07-03 09:30:00,48.43,48.58,48.17,48.34,149633.0,48.43,48.58,48.17,48.34,149633.0
2024-07-03 09:40:00,48.3,48.5,48.1,48.32,133129.0,48.3,48.5,48.1,48.32,133129.0
2024-07-03 09:50:00,48.31,48.43,48.21,48.22,109397.0,48.31,48.43,48.21,48.22,109397.0
2024-07-03 10:00:00,48.24,48.55,48.15,48.48,133739.0,48.24,48.55,48.15,48.48,133739.0
2024-07-03 10:10:00,48.47,48.72,48.45,48.63,107381.0,48.47,48.72,48.45,48.63,107381.0
2024-07-03 10:20:00,48.64,48.82,48.61,48.74,106641.0,48.64,48.82,48.61,48.74,106641.0
2024-07-03 10:30:00,48.73,48.82,48.63,48.7,72094.0,48.73,48.82,48.63,48.7,72094.0
2024-07-03 10:40:00,48.71,48.71,48.6,48.61,64382.0,48.71,48.71,48.6,48.61,64382.0
2024-07-03 10:50:00,48.61,48.62,48.47,48.5,64616.0,48.61,48.62,48.47,48.5,64616.0
2024-07-03 11:00:00,48.49,48.61,48.46,48.55,58634.0,48.49,48.61,48.46,48.55,58634.0
2024-07-03 11:10:00,48.55,48.56,48.43,48.46,61848.0,48.55,48.56,48.43,48.46,61848.0
2024-07-03 11:20:00,48.47,48.48,48.28,48.38,117603.0,48.47,48.48,48.28,48.38,117603.0
2024-07-03 11:30:00,48.38,48.45,48.35,48.4,37471.0,48.38,48.45,48.35,48.4,37471.0
2024-07-03 11:40:00,48.4,48.43,48.22,48.31,59037.0,48.4,48.43,48.22,48.31,59037.0
2024-07-03 11:50:00,48.32,48.4,48.29,48.32,39481.0,48.32,48.4,48.29,48.32,39481.0
2024-07-03 12:00:00,48.31,48.45,48.26,48.42,60105.0,48.31,48.45,48.26,48.42,60105.0
2024-07-03 12:10:00,48.41,48.41,48.32,48.4,37120.0,48.41,48.41,48.32,48.4,37120.0
2024-07-03 12:20:00,48.4,48.42,48.35,48.4,41439.0,48.4,48.42,48.35,48.4,41439.0
2024-07-03 12:30:00,48.39,48.44,48.35,48.37,31889.0,48.39,48.44,48.35,48.37,31889.0
2024-07-03 12:40:00,48.37,48.41,48.33,48.34,76284.0,48.37,48.41,48.33,48.34,76284.0
2024-07-03 12:50:00,48.33,48.55,48.33,48.51,246803.0,48.33,48.55,48.33,48.51,246803.0
2024-07-05 09:30:00,48.3,48.47,48.04,48.4,172728.0,48.3,48.47,48.04,48.4,172728.0
2024-07-05 09:40:00,48.4,48.45,47.97,47.99,95390.0,48.4,48.45,47.97,47.99,95390.0
2024-07-05 09:50:00,47.99,48.01,47.78,47.82,129200.0,47.99,48.01,47.78,47.82,129200.0
2024-07-05 10:00:00,47.82,47.85,47.56,47.69,163956.0,47.82,47.85,47.56,47.69,163956.0
2024-07-05 10:10:00,47.68,47.72,47.48,47.49,118386.0,47.68,47.72,47.48,47.49,118386.0
2024-07-05 10:20:00,47.49,47.51,47.27,47.3,92152.0,47.49,47.51,47.27,47.3,92152.0
2024-07-05 10:30:00,47.28,47.44,47.28,47.41,130937.0,47.28,47.44,47.28,47.41,130937.0
2024-07-05 10:40:00,47.41,47.57,47.35,47.5,80066.0,47.41,47.57,47.35,47.5,80066.0
2024-07-05 10:50:00,47.49,47.56,47.41,47.44,92315.0,47.49,47.56,47.41,47.44,92315.0
2024-07-05 11:00:00,47.45,47.52,47.41,47.44,63862.0,47.45,47.52,47.41,47.44,63862.0
2024-07-05 11:10:00,47.45,47.5,47.24,47.34,71781.0,47.45,47.5,47.24,47.34,71781.0
2024-07-05 11:20:00,47.33,47.42,47.31,47.35,74150.0,47.33,47.42,47.31,47.35,74150.0
2024-07-05 11:30:00,47.36,47.36,47.15,47.16,70339.0,47.36,47.36,47.15,47.16,70339.0
2024-07-05 11:40:00,47.16,47.23,47.11,47.22,74762.0,47.16,47.23,47.11,47.22,74762.0
2024-07-05 11:50:00,47.22,47.25,47.12,47.16,142576.0,47.22,47.25,47.12,47.16,142576.0
2024-07-05 12:00:00,47.15,47.2,47.1,47.13,87428.0,47.15,47.2,47.1,47.13,87428.0
2024-07-05 12:10:00,47.12,47.19,47.06,47.1,109691.0,47.12,47.19,47.06,47.1,109691.0
2024-07-05 12:20:00,47.1,47.28,47.1,47.15,70026.0,47.1,47.28,47.1,47.15,70026.0
2024-07-05 12:30:00,47.13,47.18,47.09,47.18,89028.0,47.13,47.18,47.09,47.18,89028.0
2024-07-05 12:40:00,47.18,47.18,47.01,47.07,97963.0,47.18,47.18,47.01,47.07,97963.0
2024-07-05 12:50:00,47.08,47.08,46.66,46.71,426760.0,47.08,47.08,46.66,46.71,426760.0
2024-07-05 13:00:00,46.71,46.8,46.52,46.79,236744.0,46.71,46.8,46.52,46.79,236744.0
2024-07-05 13:10:00,46.8,46.99,46.79,46.99,100779.0,46.8,46.99,46.79,46.99,100779.0
2024-07-05 13:20:00,46.98,47.05,46.93,47.03,73893.0,46.98,47.05,46.93,47.03,73893.0
2024-07-05 13:30:00,47.03,47.16,47.0,47.16,71432.0,47.03,47.16,47.0,47.16,71432.0
2024-07-05 13:40:00,47.16,47.24,47.09,47.21,50594.0,47.16,47.24,47.09,47.21,50594.0
2024-07-05 13:50:00,47.2,47.27,47.15,47.25,51804.0,47.2,47.27,47.15,47.25,51804.0
2024-07-05 14:00:00,47.24,47.25,47.15,47.16,108404.0,47.24,47.25,47.15,47.16,108404.0
2024-07-05 14:10:00,47.16,47.17,47.06,47.13,139607.0,47.16,47.17,47.06,47.13,139607.0
2024-07-05 14:20:00,47.13,47.14,47.01,47.03,96717.0,47.13,47.14,47.01,47.03,96717.0
2024-07-05 14:30:00,47.04,47.12,47.01,47.11,77975.0,47.04,47.12,47.01,47.11,77975.0
2024-07-05 14:40:00,47.11,47.16,47.09,47.1,37399.0,47.11,47.16,47.09,47.1,37399.0
2024-07-05 14:50:00,47.11,47.11,46.96,47.04,110887.0,47.11,47.11,46.96,47.04,110887.0
2024-07-05 15:00:00,47.05,47.08,47.0,47.05,50415.0,47.05,47.08,47.0,47.05,50415.0
2024-07-05 15:10:00,47.05,47.23,47.05,47.22,55405.0,47.05,47.23,47.05,47.22,55405.0
2024-07-05 15:20:00,47.22,47.24,47.07,47.12,204454.0,47.22,47.24,47.07,47.12,204454.0
2024-07-05 15:30:00,47.11,47.11,47.02,47.07,84786.0,47.11,47.11,47.02,47.07,84786.0
2024-07-05 15:40:00,47.07,47.08,46.9,46.91,164184.0,47.07,47.08,46.9,46.91,164184.0
2024-07-05 15:50:00,46.9,47.02,46.85,47.0,573109.0,46.9,47.02,46.85,47.0,573109.0
2024-07-08 09:30:00,47.56,47.73,47.26,47.27,277132.0,47.56,47.73,47.26,47.27,277132.0
2024-07-08 09:40:00,47.27,47.4,47.01,47.07,143294.0,47.27,47.4,47.01,47.07,143294.0
2024-07-08 09:50:00,47.07,47.2,46.92,47.09,125509.0,47.07,47.2,46.92,47.09,125509.0
2024-07-08 10:00:00,47.09,47.25,46.96,47.06,135072.0,47.09,47.25,46.96,47.06,135072.0
2024-07-08 10:10:00,47.03,47.09,46.87,46.91,102969.0,47.03,47.09,46.87,46.91,102969.0
2024-07-08 10:20:00,46.91,47.0,46.84,46.9,60898.0,46.91,47.0,46.84,46.9,60898.0
2024-07-08 10:30:00,46.9,46.96,46.87,46.9,58023.0,46.9,46.96,46.87,46.9,58023.0
2024-07-08 10:40:00,46.91,47.06,46.88,47.01,78170.0,46.91,47.06,46.88,47.01,78170.0
2024-07-08 10:50:00,47.0,47.11,46.94,47.07,48302.0,47.0,47.11,46.94,47.07,48302.0
2024-07-08 11:00:00,47.06,47.18,47.02,47.13,107693.0,47.06,47.18,47.02,47.13,107693.0
2024-07-08 11:10:00,47.14,47.14,47.0,47.04,54234.0,47.14,47.14,47.0,47.04,54234.0
2024-07-08 11:20:00,47.03,47.09,46.91,47.03,66866.0,47.03,47.09,46.91,47.03,66866.0
2024-07-08 11:30:00,47.02,47.06,46.91,46.95,57398.0,47.02,47.06,46.91,46.95,57398.0
2024-07-08 11:40:00,46.94,46.95,46.85,46.88,60033.0,46.94,46.95,46.85,46.88,60033.0
2024-07-08 11:50:00,46.88,46.95,46.78,46.82,77903.0,46.88,46.95,46.78,46.82,77903.0
2024-07-08 12:00:00,46.82,46.92,46.78,46.83,53495.0,46.82,46.92,46.78,46.83,53495.0
2024-07-08 12:10:00,46.83,46.89,46.76,46.77,53306.0,46.83,46.89,46.76,46.77,53306.0
2024-07-08 12:20:00,46.79,46.88,46.71,46.88,117386.0,46.79,46.88,46.71,46.88,117386.0
2024-07-08 12:30:00,46.88,46.95,46.8,46.89,54825.0,46.88,46.95,46.8,46.89,54825.0
2024-07-08 12:40:00,46.88,46.93,46.76,46.92,55679.0,46.88,46.93,46.76,46.92,55679.0
2024-07-08 12:50:00,46.93,46.97,46.88,46.89,54068.0,46.93,46.97,46.88,46.89,54068.0
2024-07-08 13:00:00,46.9,46.98,46.87,46.96,83231.0,46.9,46.98,46.87,46.96,83231.0
2024-07-08 13:10:00,46.96,46.97,46.83,46.85,47076.0,46.96,46.97,46.83,46.85,47076.0
2024-07-08 13:20:00,46.86,46.93,46.83,46.83,50116.0,46.86,46.93,46.83,46.83,50116.0
2024-07-08 13:30:00,46.83,46.97,46.82,46.97,49224.0,46.83,46.97,46.82,46.97,49224.0
2024-07-08 13:40:00,46.95,46.96,46.86,46.87,54568.0,46.95,46.96,46.86,46.87,54568.0
2024-07-08 13:50:00,46.87,46.91,46.83,46.89,59189.0,46.87,46.91,46.83,46.89,59189.0
2024-07-08 14:00:00,46.89,47.01,46.87,46.94,70896.0,46.89,47.01,46.87,46.94,70896.0
2024-07-08 14:10:00,46.94,46.95,46.82,46.89,53498.0,46.94,46.95,46.82,46.89,53498.0
2024-07-08 14:20:00,46.88,46.9,46.81,46.82,43567.0,46.88,46.9,46.81,46.82,43567.0
2024-07-08 14:30:00,46.82,46.87,46.8,46.85,62211.0,46.82,46.87,46.8,46.85,62211.0
2024-07-08 14:40:00,46.86,46.86,46.78,46.84,53772.0,46.86,46.86,46.78,46.84,53772.0
2024-07-08 14:50:00,46.84,46.9,46.8,46.86,57210.0,46.84,46.9,46.8,46.86,57210.0
2024-07-08 15:00:00,46.86,46.88,46.81,46.86,78372.0,46.86,46.88,46.81,46.86,78372.0
2024-07-08 15:10:00,46.86,46.86,46.8,46.8,41561.0,46.86,46.86,46.8,46.8,41561.0
2024-07-08 15:20:00,46.8,46.88,46.8,46.86,83074.0,46.8,46.88,46.8,46.86,83074.0
2024-07-08 15:30:00,46.84,46.86,46.81,46.83,75378.0,46.84,46.86,46.81,46.83,75378.0
2024-07-08 15:40:00,46.83,46.86,46.73,46.73,125367.0,46.83,46.86,46.73,46.73,125367.0
2024-07-08 15:50:00,46.74,46.87,46.73,46.81,365819.0,46.74,46.87,46.73,46.81,365819.0
2024-07-09 09:30:00,46.94,46.97,46.66,46.74,177201.0,46.94,46.97,46.66,46.74,177201.0
2024-07-09 09:40:00,46.77,46.91,46.69,46.81,99364.0,46.77,46.91,46.69,46.81,99364.0
2024-07-09 09:50:00,46.8,46.84,46.73,46.79,107751.0,46.8,46.84,46.73,46.79,107751.0
2024-07-09 10:00:00,46.8,47.02,46.77,46.95,156867.0,46.8,47.02,46.77,46.95,156867.0
2024-07-09 10:10:00,46.95,47.11,46.93,47.04,161602.0,46.95,47.11,46.93,47.04,161602.0
2024-07-09 10:20:00,47.04,47.2,46.94,47.13,129441.0,47.04,47.2,46.94,47.13,129441.0
2024-07-09 10:30:00,47.13,47.13,46.96,47.08,84082.0,47.13,47.13,46.96,47.08,84082.0
2024-07-09 10:40:00,47.08,47.08,46.94,47.0,71122.0,47.08,47.08,46.94,47.0,71122.0
2024-07-09 10:50:00,47.0,47.13,46.96,47.12,158684.0,47.0,47.13,46.96,47.12,158684.0
2024-07-09 11:00:00,47.12,47.2,47.03,47.03,70220.0,47.12,47.2,47.03,47.03,70220.0
2024-07-09 11:10:00,47.04,47.15,46.99,47.14,64159.0,47.04,47.15,46.99,47.14,64159.0
2024-07-09 11:20:00,47.14,47.17,47.01,47.04,34303.0,47.14,47.17,47.01,47.04,34303.0
2024-07-09 11:30:00,47.04,47.28,47.04,47.21,92517.0,47.04,47.28,47.04,47.21,92517.0
2024-07-09 11:40:00,47.21,47.26,47.14,47.23,77248.0,47.21,47.26,47.14,47.23,77248.0
2024-07-09 11:50:00,47.22,47.35,47.22,47.25,78112.0,47.22,47.35,47.22,47.25,78112.0
2024-07-09 12:00:00,47.26,47.3,47.12,47.21,49308.0,47.26,47.3,47.12,47.21,49308.0
2024-07-09 12:10:00,47.21,47.24,47.14,47.2,36278.0,47.21,47.24,47.14,47.2,36278.0
2024-07-09 12:20:00,47.2,47.36,47.17,47.3,102583.0,47.2,47.36,47.17,47.3,102583.0
2024-07-09 12:30:00,47.29,47.32,47.19,47.21,49773.0,47.29,47.32,47.19,47.21,49773.0
2024-07-09 12:40:00,47.21,47.42,47.21,47.4,63206.0,47.21,47.42,47.21,47.4,63206.0
2024-07-09 12:50:00,47.4,47.45,47.36,47.43,46237.0,47.4,47.45,47.36,47.43,46237.0
2024-07-09 13:00:00,47.44,47.63,47.43,47.59,111916.0,47.44,47.63,47.43,47.59,111916.0
2024-07-09 13:10:00,47.6,47.71,47.51,47.55,91861.0,47.6,47.71,47.51,47.55,91861.0
2024-07-09 13:20:00,47.56,47.57,47.47,47.5,43579.0,47.56,47.57,47.47,47.5,43579.0
2024-07-09 13:30:00,47.5,47.58,47.46,47.57,63177.0,47.5,47.58,47.46,47.57,63177.0
2024-07-09 13:40:00,47.58,47.58,47.38,47.43,130263.0,47.58,47.58,47.38,47.43,130263.0
2024-07-09 13:50:00,47.43,47.5,47.41,47.47,31677.0,47.43,47.5,47.41,47.47,31677.0
2024-07-09 14:00:00,47.46,47.46,47.37,47.39,36381.0,47.46,47.46,47.37,47.39,36381.0
2024-07-09 14:10:00,47.39,47.43,47.37,47.38,44089.0,47.39,47.43,47.37,47.38,44089.0
2024-07-09 14:20:00,47.38,47.41,47.31,47.31,46298.0,47.38,47.41,47.31,47.31,46298.0
2024-07-09 14:30:00,47.32,47.43,47.3,47.42,80728.0,47.32,47.43,47.3,47.42,80728.0
2024-07-09 14:40:00,47.41,47.42,47.33,47.34,36094.0,47.41,47.42,47.33,47.34,36094.0
2024-07-09 14:50:00,47.35,47.36,47.27,47.36,52833.0,47.35,47.36,47.27,47.36,52833.0
2024-07-09 15:00:00,47.36,47.43,47.34,47.43,60218.0,47.36,47.43,47.34,47.43,60218.0
2024-07-09 15:10:00,47.43,47.47,47.36,47.37,74429.0,47.43,47.47,47.36,47.37,74429.0
2024-07-09 15:20:00,47.37,47.42,47.37,47.41,50948.0,47.37,47.42,47.37,47.41,50948.0
2024-07-09 15:30:00,47.41,47.41,47.31,47.34,58095.0,47.41,47.41,47.31,47.34,58095.0
2024-07-09 15:40:00,47.35,47.35,47.25,47.27,69597.0,47.35,47.35,47.25,47.27,69597.0
2024-07-09 15:50:00,47.26,47.3,47.17,47.19,251534.0,47.26,47.3,47.17,47.19,251534.0
2024-07-10 09:30:00,47.66,47.66,47.12,47.15,188077.0,47.66,47.66,47.12,47.15,188077.0
2024-07-10 09:40:00,47.14,47.34,46.97,46.99,168692.0,47.14,47.34,46.97,46.99,168692.0
2024-07-10 09:50:00,46.98,47.2,46.98,47.0,177108.0,46.98,47.2,46.98,47.0,177108.0
2024-07-10 10:00:00,46.98,47.16,46.94,47.07,121367.0,46.98,47.16,46.94,47.07,121367.0
2024-07-10 10:10:00,47.09,47.42,47.08,47.34,191751.0,47.09,47.42,47.08,47.34,191751.0
2024-07-10 10:20:00,47.35,47.39,47.27,47.33,78594.0,47.35,47.39,47.27,47.33,78594.0
2024-07-10 10:30:00,47.34,47.46,47.25,47.42,64982.0,47.34,47.46,47.25,47.42,64982.0
2024-07-10 10:40:00,47.41,47.43,47.28,47.41,82779.0,47.41,47.43,47.28,47.41,82779.0
2024-07-10 10:50:00,47.41,47.44,47.25,47.32,64579.0,47.41,47.44,47.25,47.32,64579.0
2024-07-10 11:00:00,47.32,47.33,47.22,47.33,57600.0,47.32,47.33,47.22,47.33,57600.0
2024-07-10 11:10:00,47.33,47.33,47.16,47.17,57179.0,47.33,47.33,47.16,47.17,57179.0
2024-07-10 11:20:00,47.17,47.33,47.16,47.24,83913.0,47.17,47.33,47.16,47.24,83913.0
2024-07-10 11:30:00,47.24,47.29,47.14,47.22,70521.0,47.24,47.29,47.14,47.22,70521.0
2024-07-10 11:40:00,47.22,47.24,47.17,47.21,45749.0,47.22,47.24,47.17,47.21,45749.0
2024-07-10 11:50:00,47.21,47.24,46.97,46.98,231301.0,47.21,47.24,46.97,46.98,231301.0
2024-07-10 12:00:00,46.98,47.2,46.96,47.05,173769.0,46.98,47.2,46.96,47.05,173769.0
2024-07-10 12:10:00,47.05,47.23,47.04,47.16,96741.0,47.05,47.23,47.04,47.16,96741.0
2024-07-10 12:20:00,47.18,47.23,47.13,47.14,49264.0,47.18,47.23,47.13,47.14,49264.0
2024-07-10 12:30:00,47.13,47.24,47.07,47.24,97608.0,47.13,47.24,47.07,47.24,97608.0
2024-07-10 12:40:00,47.23,47.27,47.09,47.1,81072.0,47.23,47.27,47.09,47.1,81072.0
2024-07-10 12:50:00,47.1,47.14,47.05,47.11,45267.0,47.1,47.14,47.05,47.11,45267.0
2024-07-10 13:00:00,47.12,47.16,47.07,47.11,62118.0,47.12,47.16,47.07,47.11,62118.0
2024-07-10 13:10:00,47.13,47.16,47.08,47.13,61575.0,47.13,47.16,47.08,47.13,61575.0
2024-07-10 13:20:00,47.12,47.21,47.12,47.15,45507.0,47.12,47.21,47.12,47.15,45507.0
2024-07-10 13:30:00,47.15,47.15,47.04,47.08,78146.0,47.15,47.15,47.04,47.08,78146.0
2024-07-10 13:40:00,47.08,47.09,47.01,47.03,54970.0,47.08,47.09,47.01,47.03,54970.0
2024-07-10 13:50:00,47.03,47.06,46.98,47.04,119210.0,47.03,47.06,46.98,47.04,119210.0
2024-07-10 14:00:00,47.04,47.1,47.01,47.08,83310.0,47.04,47.1,47.01,47.08,83310.0
2024-07-10 14:10:00,47.08,47.1,47.02,47.02,97689.0,47.08,47.1,47.02,47.02,97689.0
2024-07-10 14:20:00,47.02,47.03,46.94,46.98,99744.0,47.02,47.03,46.94,46.98,99744.0
2024-07-10 14:30:00,46.98,46.98,46.87,46.89,80988.0,46.98,46.98,46.87,46.89,80988.0
2024-07-10 14:40:00,46.89,47.0,46.89,46.96,63710.0,46.89,47.0,46.89,46.96,63710.0
2024-07-10 14:50:00,46.95,46.98,46.89,46.95,71223.0,46.95,46.98,46.89,46.95,71223.0
2024-07-10 15:00:00,46.94,47.09,46.93,47.08,127448.0,46.94,47.09,46.93,47.08,127448.0
2024-07-10 15:10:00,47.08,47.12,47.04,47.12,99768.0,47.08,47.12,47.04,47.12,99768.0
2024-07-10 15:20:00,47.12,47.25,47.08,47.23,96005.0,47.12,47.25,47.08,47.23,96005.0
2024-07-10 15:30:00,47.23,47.35,47.22,47.28,157541.0,47.23,47.35,47.22,47.28,157541.0
2024-07-10 15:40:00,47.29,47.35,47.21,47.33,137038.0,47.29,47.35,47.21,47.33,137038.0
2024-07-10 15:50:00,47.33,47.35,47.08,47.14,863200.0,47.33,47.35,47.08,47.14,863200.0
2024-07-11 09:30:00,44.75,44.84,43.73,43.94,1632489.0,44.75,44.84,43.73,43.94,1632489.0
2024-07-11 09:40:00,43.96,44.58,43.87,44.3,1036599.0,43.96,44.58,43.87,44.3,1036599.0
2024-07-11 09:50:00,44.29,44.78,44.26,44.66,604113.0,44.29,44.78,44.26,44.66,604113.0
2024-07-11 10:00:00,44.67,44.73,44.15,44.34,551732.0,44.67,44.73,44.15,44.34,551732.0
2024-07-11 10:10:00,44.33,44.83,44.33,44.82,404660.0,44.33,44.83,44.33,44.82,404660.0
2024-07-11 10:20:00,44.82,44.92,44.59,44.78,371270.0,44.82,44.92,44.59,44.78,371270.0
2024-07-11 10:30:00,44.76,45.1,44.76,44.99,312732.0,44.76,45.1,44.76,44.99,312732.0
2024-07-11 10:40:00,44.97,45.06,44.77,44.98,253112.0,44.97,45.06,44.77,44.98,253112.0
2024-07-11 10:50:00,44.98,45.0,44.78,44.94,149585.0,44.98,45.0,44.78,44.94,149585.0
2024-07-11 11:00:00,44.94,45.06,44.91,45.02,178045.0,44.94,45.06,44.91,45.02,178045.0
2024-07-11 11:10:00,45.02,45.26,44.93,45.05,348718.0,45.02,45.26,44.93,45.05,348718.0
2024-07-11 11:20:00,45.04,45.12,44.94,45.11,164486.0,45.04,45.12,44.94,45.11,164486.0
2024-07-11 11:30:00,45.11,45.4,45.06,45.4,196201.0,45.11,45.4,45.06,45.4,196201.0
2024-07-11 11:40:00,45.41,45.47,45.13,45.13,219871.0,45.41,45.47,45.13,45.13,219871.0
2024-07-11 11:50:00,45.12,45.18,45.02,45.12,191722.0,45.12,45.18,45.02,45.12,191722.0
2024-07-11 12:00:00,45.11,45.15,44.98,45.12,184928.0,45.11,45.15,44.98,45.12,184928.0
2024-07-11 12:10:00,45.13,45.23,45.07,45.14,226964.0,45.13,45.23,45.07,45.14,226964.0
2024-07-11 12:20:00,45.14,45.18,45.04,45.13,97070.0,45.14,45.18,45.04,45.13,97070.0
2024-07-11 12:30:00,45.14,45.51,45.14,45.45,176330.0,45.14,45.51,45.14,45.45,176330.0
2024-07-11 12:40:00,45.44,45.46,45.3,45.41,316895.0,45.44,45.46,45.3,45.41,316895.0
2024-07-11 12:50:00,45.41,45.49,45.33,45.49,86961.0,45.41,45.49,45.33,45.49,86961.0
2024-07-11 13:00:00,45.48,45.6,45.42,45.48,205294.0,45.48,45.6,45.42,45.48,205294.0
2024-07-11 13:10:00,45.48,45.57,45.36,45.36,105305.0,45.48,45.57,45.36,45.36,105305.0
2024-07-11 13:20:00,45.37,45.41,45.24,45.31,90096.0,45.37,45.41,45.24,45.31,90096.0
2024-07-11 13:30:00,45.32,45.33,45.2,45.23,78578.0,45.32,45.33,45.2,45.23,78578.0
2024-07-11 13:40:00,45.23,45.23,44.96,44.97,104435.0,45.23,45.23,44.96,44.97,104435.0
2024-07-11 13:50:00,44.97,45.04,44.87,44.89,104689.0,44.97,45.04,44.87,44.89,104689.0
2024-07-11 14:00:00,44.9,44.92,44.76,44.78,115592.0,44.9,44.92,44.76,44.78,115592.0
2024-07-11 14:10:00,44.78,45.04,44.76,44.98,111239.0,44.78,45.04,44.76,44.98,111239.0
2024-07-11 14:20:00,44.98,45.06,44.91,44.95,109121.0,44.98,45.06,44.91,44.95,109121.0
2024-07-11 14:30:00,44.96,45.16,44.93,45.16,105154.0,44.96,45.16,44.93,45.16,105154.0
2024-07-11 14:40:00,45.16,45.16,45.04,45.15,89018.0,45.16,45.16,45.04,45.15,89018.0
2024-07-11 14:50:00,45.15,45.19,45.1,45.12,113381.0,45.15,45.19,45.1,45.12,113381.0
2024-07-11 15:00:00,45.13,45.2,45.07,45.09,111249.0,45.13,45.2,45.07,45.09,111249.0
2024-07-11 15:10:00,45.09,45.31,45.09,45.31,129696.0,45.09,45.31,45.09,45.31,129696.0
2024-07-11 15:20:00,45.31,45.44,45.24,45.41,173907.0,45.31,45.44,45.24,45.41,173907.0
2024-07-11 15:30:00,45.42,45.52,45.41,45.48,194217.0,45.42,45.52,45.41,45.48,194217.0
2024-07-11 15:40:00,45.48,45.72,45.45,45.69,251373.0,45.48,45.72,45.45,45.69,251373.0
2024-07-11 15:50:00,45.7,45.72,45.53,45.64,634363.0,45.7,45.72,45.53,45.64,634363.0
2024-07-12 09:30:00,45.38,45.8,45.09,45.2,385959.0,45.38,45.8,45.09,45.2,385959.0
2024-07-12 09:40:00,45.17,45.25,44.7,44.75,280387.0,45.17,45.25,44.7,44.75,280387.0
2024-07-12 09:50:00,44.76,44.85,44.59,44.66,211016.0,44.76,44.85,44.59,44.66,211016.0
2024-07-12 10:00:00,44.66,44.8,44.62,44.77,225108.0,44.66,44.8,44.62,44.77,225108.0
2024-07-12 10:10:00,44.77,44.85,44.66,44.75,156977.0,44.77,44.85,44.66,44.75,156977.0
2024-07-12 10:20:00,44.76,44.92,44.68,44.77,189561.0,44.76,44.92,44.68,44.77,189561.0
2024-07-12 10:30:00,44.77,45.05,44.74,44.94,296025.0,44.77,45.05,44.74,44.94,296025.0
2024-07-12 10:40:00,44.93,45.0,44.76,44.92,218134.0,44.93,45.0,44.76,44.92,218134.0
2024-07-12 10:50:00,44.92,45.08,44.85,44.91,188842.0,44.92,45.08,44.85,44.91,188842.0
2024-07-12 11:00:00,44.91,44.99,44.85,44.85,156742.0,44.91,44.99,44.85,44.85,156742.0
2024-07-12 11:10:00,44.86,44.88,44.6,44.61,239773.0,44.86,44.88,44.6,44.61,239773.0
2024-07-12 11:20:00,44.61,44.88,44.6,44.84,249215.0,44.61,44.88,44.6,44.84,249215.0
2024-07-12 11:30:00,44.84,44.94,44.73,44.74,84644.0,44.84,44.94,44.73,44.74,84644.0
2024-07-12 11:40:00,44.73,44.85,44.7,44.78,92660.0,44.73,44.85,44.7,44.78,92660.0
2024-07-12 11:50:00,44.79,44.87,44.75,44.83,75523.0,44.79,44.87,44.75,44.83,75523.0
2024-07-12 12:00:00,44.83,44.85,44.68,44.69,112054.0,44.83,44.85,44.68,44.69,112054.0
2024-07-12 12:10:00,44.68,44.72,44.61,44.67,106354.0,44.68,44.72,44.61,44.67,106354.0
2024-07-12 12:20:00,44.67,44.67,44.59,44.62,122960.0,44.67,44.67,44.59,44.62,122960.0
2024-07-12 12:30:00,44.62,44.66,44.55,44.65,159010.0,44.62,44.66,44.55,44.65,159010.0
2024-07-12 12:40:00,44.64,44.73,44.57,44.61,110942.0,44.64,44.73,44.57,44.61,110942.0
2024-07-12 12:50:00,44.6,44.69,44.57,44.66,80824.0,44.6,44.69,44.57,44.66,80824.0
2024-07-12 13:00:00,44.66,44.74,44.62,44.7,92407.0,44.66,44.74,44.62,44.7,92407.0
2024-07-12 13:10:00,44.69,44.8,44.66,44.8,81197.0,44.69,44.8,44.66,44.8,81197.0
2024-07-12 13:20:00,44.78,44.85,44.69,44.74,87838.0,44.78,44.85,44.69,44.74,87838.0
2024-07-12 13:30:00,44.75,44.91,44.73,44.88,133753.0,44.75,44.91,44.73,44.88,133753.0
2024-07-12 13:40:00,44.89,44.99,44.87,44.97,110322.0,44.89,44.99,44.87,44.97,110322.0
2024-07-12 13:50:00,44.96,44.99,44.91,44.93,82359.0,44.96,44.99,44.91,44.93,82359.0
2024-07-12 14:00:00,44.93,44.95,44.81,44.83,167301.0,44.93,44.95,44.81,44.83,167301.0
2024-07-12 14:10:00,44.82,44.89,44.78,44.78,92744.0,44.82,44.89,44.78,44.78,92744.0
2024-07-12 14:20:00,44.79,44.93,44.76,44.93,257798.0,44.79,44.93,44.76,44.93,257798.0
2024-07-12 14:30:00,44.92,44.92,44.8,44.9,124005.0,44.92,44.92,44.8,44.9,124005.0
2024-07-12 14:40:00,44.9,44.93,44.81,44.9,86207.0,44.9,44.93,44.81,44.9,86207.0
2024-07-12 14:50:00,44.9,44.97,44.88,44.96,69928.0,44.9,44.97,44.88,44.96,69928.0
2024-07-12 15:00:00,44.96,45.1,44.95,45.06,151591.0,44.96,45.1,44.95,45.06,151591.0
2024-07-12 15:10:00,45.05,45.07,44.98,45.05,104657.0,45.05,45.07,44.98,45.05,104657.0
2024-07-12 15:20:00,45.05,45.05,44.94,44.95,104360.0,45.05,45.05,44.94,44.95,104360.0
2024-07-12 15:30:00,44.94,44.97,44.77,44.8,229293.0,44.94,44.97,44.77,44.8,229293.0
2024-07-12 15:40:00,44.8,44.82,44.69,44.71,209944.0,44.8,44.82,44.69,44.71,209944.0
2024-07-12 15:50:00,44.7,44.8,44.57,44.72,646403.0,44.7,44.8,44.57,44.72,646403.0
2024-07-15 09:30:00,44.71,44.8,44.17,44.37,419559.0,44.71,44.8,44.17,44.37,419559.0
2024-07-15 09:40:00,44.33,44.42,44.12,44.33,138113.0,44.33,44.42,44.12,44.33,138113.0
2024-07-15 09:50:00,44.33,44.43,44.15,44.36,154388.0,44.33,44.43,44.15,44.36,154388.0
2024-07-15 10:00:00,44.37,44.5,44.25,44.33,175579.0,44.37,44.5,44.25,44.33,175579.0
2024-07-15 10:10:00,44.37,44.54,44.32,44.51,147487.0,44.37,44.54,44.32,44.51,147487.0
2024-07-15 10:20:00,44.51,44.58,44.4,44.5,126125.0,44.51,44.58,44.4,44.5,126125.0
2024-07-15 10:30:00,44.49,44.57,44.46,44.46,153273.0,44.49,44.57,44.46,44.46,153273.0
2024-07-15 10:40:00,44.46,44.53,44.37,44.48,78514.0,44.46,44.53,44.37,44.48,78514.0
2024-07-15 10:50:00,44.49,44.54,44.42,44.52,103803.0,44.49,44.54,44.42,44.52,103803.0
2024-07-15 11:00:00,44.53,44.63,44.43,44.57,124931.0,44.53,44.63,44.43,44.57,124931.0
2024-07-15 11:10:00,44.58,44.74,44.57,44.66,241967.0,44.58,44.74,44.57,44.66,241967.0
2024-07-15 11:20:00,44.65,44.66,44.51,44.54,114328.0,44.65,44.66,44.51,44.54,114328.0
2024-07-15 11:30:00,44.54,44.67,44.44,44.64,136092.0,44.54,44.67,44.44,44.64,136092.0
2024-07-15 11:40:00,44.64,44.75,44.63,44.71,123529.0,44.64,44.75,44.63,44.71,123529.0
2024-07-15 11:50:00,44.7,44.93,44.69,44.88,179659.0,44.7,44.93,44.69,44.88,179659.0
2024-07-15 12:00:00,44.87,44.97,44.77,44.97,117718.0,44.87,44.97,44.77,44.97,117718.0
2024-07-15 12:10:00,44.97,44.99,44.88,44.92,90270.0,44.97,44.99,44.88,44.92,90270.0
2024-07-15 12:20:00,44.92,44.92,44.72,44.77,78982.0,44.92,44.92,44.72,44.77,78982.0
2024-07-15 12:30:00,44.78,44.81,44.67,44.74,62916.0,44.78,44.81,44.67,44.74,62916.0
2024-07-15 12:40:00,44.74,44.79,44.65,44.71,122731.0,44.74,44.79,44.65,44.71,122731.0
2024-07-15 12:50:00,44.72,44.72,44.54,44.64,69849.0,44.72,44.72,44.54,44.64,69849.0
2024-07-15 13:00:00,44.64,44.66,44.55,44.65,58568.0,44.64,44.66,44.55,44.65,58568.0
2024-07-15 13:10:00,44.66,44.73,44.55,44.71,44575.0,44.66,44.73,44.55,44.71,44575.0
2024-07-15 13:20:00,44.71,44.71,44.62,44.65,37861.0,44.71,44.71,44.62,44.65,37861.0
2024-07-15 13:30:00,44.64,44.64,44.49,44.5,97137.0,44.64,44.64,44.49,44.5,97137.0
2024-07-15 13:40:00,44.49,44.57,44.41,44.41,61484.0,44.49,44.57,44.41,44.41,61484.0
2024-07-15 13:50:00,44.42,44.56,44.42,44.48,64748.0,44.42,44.56,44.42,44.48,64748.0
2024-07-15 14:00:00,44.48,44.49,44.42,44.48,39478.0,44.48,44.49,44.42,44.48,39478.0
2024-07-15 14:10:00,44.48,44.49,44.37,44.45,62041.0,44.48,44.49,44.37,44.45,62041.0
2024-07-15 14:20:00,44.46,44.56,44.45,44.55,74481.0,44.46,44.56,44.45,44.55,74481.0
2024-07-15 14:30:00,44.56,44.63,44.54,44.59,76955.0,44.56,44.63,44.54,44.59,76955.0
2024-07-15 14:40:00,44.59,44.61,44.54,44.57,54896.0,44.59,44.61,44.54,44.57,54896.0
2024-07-15 14:50:00,44.57,44.59,44.43,44.46,91548.0,44.57,44.59,44.43,44.46,91548.0
2024-07-15 15:00:00,44.46,44.57,44.42,44.5,71846.0,44.46,44.57,44.42,44.5,71846.0
2024-07-15 15:10:00,44.5,44.55,44.46,44.5,46555.0,44.5,44.55,44.46,44.5,46555.0
2024-07-15 15:20:00,44.5,44.51,44.4,44.41,50692.0,44.5,44.51,44.4,44.41,50692.0
2024-07-15 15:30:00,44.41,44.5,44.38,44.44,123892.0,44.41,44.5,44.38,44.44,123892.0
2024-07-15 15:40:00,44.43,44.43,44.27,44.3,160743.0,44.43,44.43,44.27,44.3,160743.0
2024-07-15 15:50:00,44.3,44.33,44.2,44.32,455121.0,44.3,44.33,44.2,44.32,455121.0
2024-07-16 09:30:00,44.25,44.73,44.25,44.56,263487.0,44.25,44.73,44.25,44.56,263487.0
2024-07-16 09:40:00,44.56,45.1,44.56,44.9,351438.0,44.56,45.1,44.56,44.9,351438.0
2024-07-16 09:50:00,44.88,45.35,44.88,45.24,211348.0,44.88,45.35,44.88,45.24,211348.0
2024-07-16 10:00:00,45.27,45.64,45.24,45.48,282293.0,45.27,45.64,45.24,45.48,282293.0
2024-07-16 10:10:00,45.49,45.69,45.46,45.65,172368.0,45.49,45.69,45.46,45.65,172368.0
2024-07-16 10:20:00,45.62,45.78,45.6,45.77,159919.0,45.62,45.78,45.6,45.77,159919.0
2024-07-16 10:30:00,45.77,46.02,45.76,46.02,243663.0,45.77,46.02,45.76,46.02,243663.0
2024-07-16 10:40:00,46.02,46.06,45.72,45.8,243959.0,46.02,46.06,45.72,45.8,243959.0
2024-07-16 10:50:00,45.8,46.04,45.71,45.73,212881.0,45.8,46.04,45.71,45.73,212881.0
2024-07-16 11:00:00,45.72,45.92,45.66,45.87,150573.0,45.72,45.92,45.66,45.87,150573.0
2024-07-16 11:10:00,45.88,46.12,45.78,46.1,227315.0,45.88,46.12,45.78,46.1,227315.0
2024-07-16 11:20:00,46.1,46.36,46.06,46.34,256508.0,46.1,46.36,46.06,46.34,256508.0
2024-07-16 11:30:00,46.33,46.49,46.18,46.35,301089.0,46.33,46.49,46.18,46.35,301089.0
2024-07-16 11:40:00,46.35,46.4,46.2,46.25,185702.0,46.35,46.4,46.2,46.25,185702.0
2024-07-16 11:50:00,46.26,46.29,46.1,46.26,251384.0,46.26,46.29,46.1,46.26,251384.0
2024-07-16 12:00:00,46.26,46.44,46.26,46.37,116380.0,46.26,46.44,46.26,46.37,116380.0
2024-07-16 12:10:00,46.39,46.43,46.24,46.27,88494.0,46.39,46.43,46.24,46.27,88494.0
2024-07-16 12:20:00,46.28,46.35,46.26,46.29,58761.0,46.28,46.35,46.26,46.29,58761.0
2024-07-16 12:30:00,46.28,46.35,46.21,46.32,165540.0,46.28,46.35,46.21,46.32,165540.0
2024-07-16 12:40:00,46.31,46.37,46.26,46.27,90484.0,46.31,46.37,46.26,46.27,90484.0
2024-07-16 12:50:00,46.28,46.36,46.21,46.27,125947.0,46.28,46.36,46.21,46.27,125947.0
2024-07-16 13:00:00,46.26,46.44,46.25,46.4,94382.0,46.26,46.44,46.25,46.4,94382.0
2024-07-16 13:10:00,46.4,46.5,46.39,46.47,80323.0,46.4,46.5,46.39,46.47,80323.0
2024-07-16 13:20:00,46.46,46.46,46.34,46.41,75482.0,46.46,46.46,46.34,46.41,75482.0
2024-07-16 13:30:00,46.41,46.6,46.39,46.57,403892.0,46.41,46.6,46.39,46.57,403892.0
2024-07-16 13:40:00,46.57,46.62,46.52,46.53,91268.0,46.57,46.62,46.52,46.53,91268.0
2024-07-16 13:50:00,46.53,46.59,46.49,46.55,93423.0,46.53,46.59,46.49,46.55,93423.0
2024-07-16 14:00:00,46.55,46.62,46.51,46.57,88250.0,46.55,46.62,46.51,46.57,88250.0
2024-07-16 14:10:00,46.57,46.68,46.57,46.64,116978.0,46.57,46.68,46.57,46.64,116978.0
2024-07-16 14:20:00,46.64,46.66,46.53,46.55,169720.0,46.64,46.66,46.53,46.55,169720.0
2024-07-16 14:30:00,46.56,46.62,46.54,46.59,117964.0,46.56,46.62,46.54,46.59,117964.0
2024-07-16 14:40:00,46.6,46.72,46.57,46.72,127969.0,46.6,46.72,46.57,46.72,127969.0
2024-07-16 14:50:00,46.71,46.82,46.7,46.8,153572.0,46.71,46.82,46.7,46.8,153572.0
2024-07-16 15:00:00,46.79,46.84,46.7,46.7,165482.0,46.79,46.84,46.7,46.7,165482.0
2024-07-16 15:10:00,46.7,46.8,46.68,46.79,144750.0,46.7,46.8,46.68,46.79,144750.0
2024-07-16 15:20:00,46.79,46.95,46.78,46.9,178799.0,46.79,46.95,46.78,46.9,178799.0
2024-07-16 15:30:00,46.89,46.95,46.78,46.92,191628.0,46.89,46.95,46.78,46.92,191628.0
2024-07-16 15:40:00,46.91,47.05,46.9,46.95,248894.0,46.91,47.05,46.9,46.95,248894.0
2024-07-16 15:50:00,46.95,47.11,46.95,47.07,717912.0,46.95,47.11,46.95,47.07,717912.0
2024-07-17 09:30:00,46.76,47.25,46.54,47.18,354751.0,46.76,47.25,46.54,47.18,354751.0
2024-07-17 09:40:00,47.18,47.23,46.78,46.8,217417.0,47.18,47.23,46.78,46.8,217417.0
2024-07-17 09:50:00,46.78,47.34,46.78,47.26,267511.0,46.78,47.34,46.78,47.26,267511.0
2024-07-17 10:00:00,47.25,47.54,47.23,47.28,335833.0,47.25,47.54,47.23,47.28,335833.0
2024-07-17 10:10:00,47.27,47.51,47.24,47.39,281688.0,47.27,47.51,47.24,47.39,281688.0
2024-07-17 10:20:00,47.4,47.41,47.19,47.29,284297.0,47.4,47.41,47.19,47.29,284297.0
2024-07-17 10:30:00,47.29,47.33,47.09,47.2,215153.0,47.29,47.33,47.09,47.2,215153.0
2024-07-17 10:40:00,47.2,47.39,47.12,47.38,142218.0,47.2,47.39,47.12,47.38,142218.0
2024-07-17 10:50:00,47.37,47.52,47.29,47.34,203918.0,47.37,47.52,47.29,47.34,203918.0
2024-07-17 11:00:00,47.34,47.46,47.3,47.4,172101.0,47.34,47.46,47.3,47.4,172101.0
2024-07-17 11:10:00,47.39,47.43,47.31,47.33,87921.0,47.39,47.43,47.31,47.33,87921.0
2024-07-17 11:20:00,47.33,47.34,47.11,47.11,146988.0,47.33,47.34,47.11,47.11,146988.0
2024-07-17 11:30:00,47.11,47.11,46.96,47.03,223153.0,47.11,47.11,46.96,47.03,223153.0
2024-07-17 11:40:00,47.04,47.09,46.89,46.98,112643.0,47.04,47.09,46.89,46.98,112643.0
2024-07-17 11:50:00,46.98,46.99,46.86,46.95,78023.0,46.98,46.99,46.86,46.95,78023.0
2024-07-17 12:00:00,46.95,46.96,46.74,46.74,153740.0,46.95,46.96,46.74,46.74,153740.0
2024-07-17 12:10:00,46.75,46.89,46.69,46.89,174486.0,46.75,46.89,46.69,46.89,174486.0
2024-07-17 12:20:00,46.89,46.89,46.82,46.83,83634.0,46.89,46.89,46.82,46.83,83634.0
2024-07-17 12:30:00,46.83,46.98,46.82,46.89,226303.0,46.83,46.98,46.82,46.89,226303.0
2024-07-17 12:40:00,46.89,47.0,46.88,47.0,113515.0,46.89,47.0,46.88,47.0,113515.0
2024-07-17 12:50:00,46.97,47.04,46.9,47.04,98503.0,46.97,47.04,46.9,47.04,98503.0
2024-07-17 13:00:00,47.04,47.06,46.94,46.97,128275.0,47.04,47.06,46.94,46.97,128275.0
2024-07-17 13:10:00,46.98,47.08,46.94,47.08,80437.0,46.98,47.08,46.94,47.08,80437.0
2024-07-17 13:20:00,47.08,47.13,47.06,47.12,127392.0,47.08,47.13,47.06,47.12,127392.0
2024-07-17 13:30:00,47.12,47.19,47.07,47.12,101830.0,47.12,47.19,47.07,47.12,101830.0
2024-07-17 13:40:00,47.12,47.19,47.09,47.13,97713.0,47.12,47.19,47.09,47.13,97713.0
2024-07-17 13:50:00,47.13,47.18,47.05,47.18,102958.0,47.13,47.18,47.05,47.18,102958.0
2024-07-17 14:00:00,47.18,47.38,47.18,47.36,175694.0,47.18,47.38,47.18,47.36,175694.0
2024-07-17 14:10:00,47.35,47.37,47.22,47.26,160017.0,47.35,47.37,47.22,47.26,160017.0
2024-07-17 14:20:00,47.25,47.27,47.14,47.16,212589.0,47.25,47.27,47.14,47.16,212589.0
2024-07-17 14:30:00,47.16,47.18,47.08,47.09,156760.0,47.16,47.18,47.08,47.09,156760.0
2024-07-17 14:40:00,47.09,47.17,47.08,47.11,115391.0,47.09,47.17,47.08,47.11,115391.0
2024-07-17 14:50:00,47.11,47.15,47.06,47.13,153709.0,47.11,47.15,47.06,47.13,153709.0
2024-07-17 15:00:00,47.13,47.13,47.06,47.11,141285.0,47.13,47.13,47.06,47.11,141285.0
2024-07-17 15:10:00,47.11,47.19,47.07,47.09,157718.0,47.11,47.19,47.07,47.09,157718.0
2024-07-17 15:20:00,47.09,47.25,47.08,47.17,162005.0,47.09,47.25,47.08,47.17,162005.0
2024-07-17 15:30:00,47.18,47.21,47.11,47.14,244936.0,47.18,47.21,47.11,47.14,244936.0
2024-07-17 15:40:00,47.15,47.29,47.06,47.12,539313.0,47.15,47.29,47.06,47.12,539313.0
2024-07-17 15:50:00,47.11,47.16,46.87,46.93,1525597.0,47.11,47.16,46.87,46.93,1525597.0
2024-07-18 09:30:00,47.91,49.67,46.85,46.91,2595977.0,47.91,49.67,46.85,46.91,2595977.0
2024-07-18 09:40:00,46.89,48.0,46.72,47.96,1441273.0,46.89,48.0,46.72,47.96,1441273.0
2024-07-18 09:50:00,47.97,48.5,47.83,48.26,857326.0,47.97,48.5,47.83,48.26,857326.0
2024-07-18 10:00:00,48.25,48.34,47.88,48.07,435591.0,48.25,48.34,47.88,48.07,435591.0
2024-07-18 10:10:00,48.05,48.61,47.99,48.52,566716.0,48.05,48.61,47.99,48.52,566716.0
2024-07-18 10:20:00,48.51,48.56,47.83,47.93,455052.0,48.51,48.56,47.83,47.93,455052.0
2024-07-18 10:30:00,47.94,48.15,47.54,48.1,361773.0,47.94,48.15,47.54,48.1,361773.0
2024-07-18 10:40:00,48.08,48.23,47.65,47.84,301388.0,48.08,48.23,47.65,47.84,301388.0
2024-07-18 10:50:00,47.8,47.97,47.59,47.91,302857.0,47.8,47.97,47.59,47.91,302857.0
2024-07-18 11:00:00,47.89,48.11,47.72,47.79,350083.0,47.89,48.11,47.72,47.79,350083.0
2024-07-18 11:10:00,47.8,47.87,46.91,47.17,743014.0,47.8,47.87,46.91,47.17,743014.0
2024-07-18 11:20:00,47.18,47.23,46.85,47.01,431960.0,47.18,47.23,46.85,47.01,431960.0
2024-07-18 11:30:00,47.0,47.05,46.67,46.82,392442.0,47.0,47.05,46.67,46.82,392442.0
2024-07-18 11:40:00,46.81,46.97,46.69,46.76,506653.0,46.81,46.97,46.69,46.76,506653.0
2024-07-18 11:50:00,46.77,46.8,46.38,46.68,490712.0,46.77,46.8,46.38,46.68,490712.0
2024-07-18 12:00:00,46.67,47.39,46.54,47.39,410469.0,46.67,47.39,46.54,47.39,410469.0
2024-07-18 12:10:00,47.38,47.46,46.98,47.33,381562.0,47.38,47.46,46.98,47.33,381562.0
2024-07-18 12:20:00,47.31,47.48,47.29,47.48,123873.0,47.31,47.48,47.29,47.48,123873.0
2024-07-18 12:30:00,47.48,47.66,47.45,47.52,256553.0,47.48,47.66,47.45,47.52,256553.0
2024-07-18 12:40:00,47.52,47.74,47.4,47.68,147557.0,47.52,47.74,47.4,47.68,147557.0
2024-07-18 12:50:00,47.67,47.68,47.46,47.51,158144.0,47.67,47.68,47.46,47.51,158144.0
2024-07-18 13:00:00,47.48,47.7,47.38,47.39,142506.0,47.48,47.7,47.38,47.39,142506.0
2024-07-18 13:10:00,47.39,47.4,47.2,47.27,141779.0,47.39,47.4,47.2,47.27,141779.0
2024-07-18 13:20:00,47.26,47.38,47.2,47.35,185134.0,47.26,47.38,47.2,47.35,185134.0
2024-07-18 13:30:00,47.35,47.68,47.35,47.66,147480.0,47.35,47.68,47.35,47.66,147480.0
2024-07-18 13:40:00,47.67,47.97,47.67,47.95,196445.0,47.67,47.97,47.67,47.95,196445.0
2024-07-18 13:50:00,47.97,48.03,47.64,47.66,231785.0,47.97,48.03,47.64,47.66,231785.0
2024-07-18 14:00:00,47.66,47.66,47.31,47.34,204035.0,47.66,47.66,47.31,47.34,204035.0
2024-07-18 14:10:00,47.33,47.43,47.02,47.06,198440.0,47.33,47.43,47.02,47.06,198440.0
2024-07-18 14:20:00,47.06,47.07,46.91,46.91,249498.0,47.06,47.07,46.91,46.91,249498.0
2024-07-18 14:30:00,46.9,47.04,46.82,46.89,187973.0,46.9,47.04,46.82,46.89,187973.0
2024-07-18 14:40:00,46.89,46.94,46.73,46.85,130123.0,46.89,46.94,46.73,46.85,130123.0
2024-07-18 14:50:00,46.85,46.91,46.67,46.73,218197.0,46.85,46.91,46.67,46.73,218197.0
2024-07-18 15:00:00,46.73,46.78,46.63,46.66,216505.0,46.73,46.78,46.63,46.66,216505.0
2024-07-18 15:10:00,46.67,46.67,46.3,46.33,250161.0,46.67,46.67,46.3,46.33,250161.0
2024-07-18 15:20:00,46.32,46.34,46.17,46.21,309195.0,46.32,46.34,46.17,46.21,309195.0
2024-07-18 15:30:00,46.22,46.31,46.09,46.19,337716.0,46.22,46.31,46.09,46.19,337716.0
2024-07-18 15:40:00,46.19,46.2,46.07,46.18,278013.0,46.19,46.2,46.07,46.18,278013.0
2024-07-18 15:50:00,46.18,46.43,46.09,46.39,1061774.0,46.18,46.43,46.09,46.39,1061774.0
2024-07-19 09:30:00,45.9,46.17,44.95,45.23,702004.0,45.9,46.17,44.95,45.23,702004.0
2024-07-19 09:40:00,45.22,46.19,45.16,45.92,428487.0,45.22,46.19,45.16,45.92,428487.0
2024-07-19 09:50:00,45.92,46.23,45.88,46.22,269581.0,45.92,46.23,45.88,46.22,269581.0
2024-07-19 10:00:00,46.23,46.53,46.17,46.4,171253.0,46.23,46.53,46.17,46.4,171253.0
2024-07-19 10:10:00,46.37,46.51,46.25,46.51,92914.0,46.37,46.51,46.25,46.51,92914.0
2024-07-19 10:20:00,46.49,46.49,46.3,46.31,59591.0,46.49,46.49,46.3,46.31,59591.0
2024-07-19 10:30:00,46.29,46.48,46.27,46.33,86739.0,46.29,46.48,46.27,46.33,86739.0
2024-07-19 10:40:00,46.32,46.6,46.23,46.5,127470.0,46.32,46.6,46.23,46.5,127470.0
2024-07-19 10:50:00,46.49,46.52,46.33,46.46,111511.0,46.49,46.52,46.33,46.46,111511.0
2024-07-19 11:00:00,46.47,46.65,46.47,46.53,111375.0,46.47,46.65,46.47,46.53,111375.0
2024-07-19 11:10:00,46.53,46.56,46.43,46.56,90821.0,46.53,46.56,46.43,46.56,90821.0
2024-07-19 11:20:00,46.56,46.78,46.56,46.76,111036.0,46.56,46.78,46.56,46.76,111036.0
2024-07-19 11:30:00,46.76,46.82,46.67,46.75,90345.0,46.76,46.82,46.67,46.75,90345.0
2024-07-19 11:40:00,46.75,46.77,46.56,46.75,73912.0,46.75,46.77,46.56,46.75,73912.0
2024-07-19 11:50:00,46.75,46.79,46.64,46.77,86584.0,46.75,46.79,46.64,46.77,86584.0
2024-07-19 12:00:00,46.79,47.05,46.77,47.03,97226.0,46.79,47.05,46.77,47.03,97226.0
2024-07-19 12:10:00,47.03,47.46,47.01,47.3,270027.0,47.03,47.46,47.01,47.3,270027.0
2024-07-19 12:20:00,47.29,47.34,46.89,46.98,127411.0,47.29,47.34,46.89,46.98,127411.0
2024-07-19 12:30:00,46.97,47.14,46.83,47.06,98079.0,46.97,47.14,46.83,47.06,98079.0
2024-07-19 12:40:00,47.07,47.13,46.95,47.04,95986.0,47.07,47.13,46.95,47.04,95986.0
2024-07-19 12:50:00,47.05,47.12,47.0,47.1,36936.0,47.05,47.12,47.0,47.1,36936.0
2024-07-19 13:00:00,47.09,47.1,46.93,46.94,53530.0,47.09,47.1,46.93,46.94,53530.0
2024-07-19 13:10:00,46.94,46.98,46.84,46.98,83234.0,46.94,46.98,46.84,46.98,83234.0
2024-07-19 13:20:00,46.99,46.99,46.91,46.93,56300.0,46.99,46.99,46.91,46.93,56300.0
2024-07-19 13:30:00,46.92,47.04,46.9,47.04,81655.0,46.92,47.04,46.9,47.04,81655.0
2024-07-19 13:40:00,47.05,47.11,46.98,47.08,41164.0,47.05,47.11,46.98,47.08,41164.0
2024-07-19 13:50:00,47.09,47.16,47.04,47.15,173308.0,47.09,47.16,47.04,47.15,173308.0
2024-07-19 14:00:00,47.15,47.26,47.14,47.16,141957.0,47.15,47.26,47.14,47.16,141957.0
2024-07-19 14:10:00,47.16,47.45,47.08,47.43,234192.0,47.16,47.45,47.08,47.43,234192.0
2024-07-19 14:20:00,47.42,47.58,47.42,47.55,146911.0,47.42,47.58,47.42,47.55,146911.0
2024-07-19 14:30:00,47.56,47.66,47.48,47.65,155938.0,47.56,47.66,47.48,47.65,155938.0
2024-07-19 14:40:00,47.66,47.73,47.58,47.68,142088.0,47.66,47.73,47.58,47.68,142088.0
2024-07-19 14:50:00,47.68,47.75,47.61,47.69,110992.0,47.68,47.75,47.61,47.69,110992.0
2024-07-19 15:00:00,47.7,47.8,47.58,47.78,105619.0,47.7,47.8,47.58,47.78,105619.0
2024-07-19 15:10:00,47.79,48.03,47.77,48.03,208099.0,47.79,48.03,47.77,48.03,208099.0
2024-07-19 15:20:00,48.03,48.12,47.95,48.07,261443.0,48.03,48.12,47.95,48.07,261443.0
2024-07-19 15:30:00,48.07,48.27,47.96,48.26,260621.0,48.07,48.27,47.96,48.26,260621.0
2024-07-19 15:40:00,48.27,48.31,48.03,48.09,387885.0,48.27,48.31,48.03,48.09,387885.0
2024-07-19 15:50:00,48.09,48.11,47.74,47.95,698087.0,48.09,48.11,47.74,47.95,698087.0
2024-07-22 09:30:00,47.2,47.39,46.63,46.93,605929.0,47.2,47.39,46.63,46.93,605929.0
2024-07-22 09:40:00,46.91,47.53,46.78,47.51,383035.0,46.91,47.53,46.78,47.51,383035.0
2024-07-22 09:50:00,47.52,47.69,46.94,47.0,306557.0,47.52,47.69,46.94,47.0,306557.0
2024-07-22 10:00:00,46.99,47.17,46.78,46.83,148945.0,46.99,47.17,46.78,46.83,148945.0
2024-07-22 10:10:00,46.83,47.48,46.83,47.39,188315.0,46.83,47.48,46.83,47.39,188315.0
2024-07-22 10:20:00,47.37,47.68,47.34,47.51,154954.0,47.37,47.68,47.34,47.51,154954.0
2024-07-22 10:30:00,47.5,47.66,47.4,47.64,105147.0,47.5,47.66,47.4,47.64,105147.0
2024-07-22 10:40:00,47.63,47.98,47.63,47.98,171854.0,47.63,47.98,47.63,47.98,171854.0
2024-07-22 10:50:00,47.98,48.5,47.91,48.48,262939.0,47.98,48.5,47.91,48.48,262939.0
2024-07-22 11:00:00,48.5,48.57,48.28,48.31,438751.0,48.5,48.57,48.28,48.31,438751.0
2024-07-22 11:10:00,48.34,48.44,48.18,48.25,102603.0,48.34,48.44,48.18,48.25,102603.0
2024-07-22 11:20:00,48.26,48.36,48.19,48.21,117993.0,48.26,48.36,48.19,48.21,117993.0
2024-07-22 11:30:00,48.2,48.24,48.01,48.12,159537.0,48.2,48.24,48.01,48.12,159537.0
2024-07-22 11:40:00,48.11,48.17,48.03,48.12,94856.0,48.11,48.17,48.03,48.12,94856.0
2024-07-22 11:50:00,48.1,48.15,48.02,48.03,80166.0,48.1,48.15,48.02,48.03,80166.0
2024-07-22 12:00:00,48.02,48.18,47.99,48.16,52321.0,48.02,48.18,47.99,48.16,52321.0
2024-07-22 12:10:00,48.16,48.33,48.15,48.33,51746.0,48.16,48.33,48.15,48.33,51746.0
2024-07-22 12:20:00,48.33,48.37,48.21,48.21,56810.0,48.33,48.37,48.21,48.21,56810.0
2024-07-22 12:30:00,48.23,48.34,48.14,48.31,75878.0,48.23,48.34,48.14,48.31,75878.0
2024-07-22 12:40:00,48.3,48.31,48.21,48.21,30125.0,48.3,48.31,48.21,48.21,30125.0
2024-07-22 12:50:00,48.22,48.33,48.2,48.31,52147.0,48.22,48.33,48.2,48.31,52147.0
2024-07-22 13:00:00,48.31,48.42,48.31,48.37,51159.0,48.31,48.42,48.31,48.37,51159.0
2024-07-22 13:10:00,48.37,48.41,48.25,48.32,64507.0,48.37,48.41,48.25,48.32,64507.0
2024-07-22 13:20:00,48.33,48.35,48.22,48.34,60696.0,48.33,48.35,48.22,48.34,60696.0
2024-07-22 13:30:00,48.33,48.37,48.22,48.26,51582.0,48.33,48.37,48.22,48.26,51582.0
2024-07-22 13:40:00,48.26,48.36,48.26,48.32,71018.0,48.26,48.36,48.26,48.32,71018.0
2024-07-22 13:50:00,48.33,48.62,48.32,48.56,193330.0,48.33,48.62,48.32,48.56,193330.0
2024-07-22 14:00:00,48.55,48.72,48.55,48.72,130618.0,48.55,48.72,48.55,48.72,130618.0
2024-07-22 14:10:00,48.71,48.75,48.62,48.71,133592.0,48.71,48.75,48.62,48.71,133592.0
2024-07-22 14:20:00,48.71,48.76,48.58,48.61,103023.0,48.71,48.76,48.58,48.61,103023.0
2024-07-22 14:30:00,48.61,48.62,48.4,48.41,402080.0,48.61,48.62,48.4,48.41,402080.0
2024-07-22 14:40:00,48.42,48.46,48.33,48.34,105833.0,48.42,48.46,48.33,48.34,105833.0
2024-07-22 14:50:00,48.34,48.37,48.16,48.29,190253.0,48.34,48.37,48.16,48.29,190253.0
2024-07-22 15:00:00,48.28,48.28,48.09,48.09,99347.0,48.28,48.28,48.09,48.09,99347.0
2024-07-22 15:10:00,48.09,48.31,48.09,48.26,104458.0,48.09,48.31,48.09,48.26,104458.0
2024-07-22 15:20:00,48.25,48.27,48.18,48.21,89390.0,48.25,48.27,48.18,48.21,89390.0
2024-07-22 15:30:00,48.21,48.35,48.18,48.3,157384.0,48.21,48.35,48.18,48.3,157384.0
2024-07-22 15:40:00,48.3,48.37,48.24,48.3,207875.0,48.3,48.37,48.24,48.3,207875.0
2024-07-22 15:50:00,48.3,48.33,48.09,48.19,704357.0,48.3,48.33,48.09,48.19,704357.0
2024-07-23 09:30:00,47.99,48.48,47.86,48.4,206582.0,47.99,48.48,47.86,48.4,206582.0
2024-07-23 09:40:00,48.37,48.37,47.9,48.04,180238.0,48.37,48.37,47.9,48.04,180238.0
2024-07-23 09:50:00,48.02,48.27,48.0,48.15,162667.0,48.02,48.27,48.0,48.15,162667.0
2024-07-23 10:00:00,48.13,48.48,48.08,48.43,216050.0,48.13,48.48,48.08,48.43,216050.0
2024-07-23 10:10:00,48.43,48.63,48.18,48.63,156113.0,48.43,48.63,48.18,48.63,156113.0
2024-07-23 10:20:00,48.65,48.73,48.53,48.71,217135.0,48.65,48.73,48.53,48.71,217135.0
2024-07-23 10:30:00,48.72,48.76,48.43,48.53,213421.0,48.72,48.76,48.43,48.53,213421.0
2024-07-23 10:40:00,48.51,48.53,48.37,48.44,128697.0,48.51,48.53,48.37,48.44,128697.0
2024-07-23 10:50:00,48.44,48.49,48.29,48.34,113553.0,48.44,48.49,48.29,48.34,113553.0
2024-07-23 11:00:00,48.34,48.52,48.34,48.47,84702.0,48.34,48.52,48.34,48.47,84702.0
2024-07-23 11:10:00,48.48,48.6,48.48,48.55,45812.0,48.48,48.6,48.48,48.55,45812.0
2024-07-23 11:20:00,48.54,48.63,48.52,48.6,67797.0,48.54,48.63,48.52,48.6,67797.0
2024-07-23 11:30:00,48.61,48.67,48.51,48.51,82943.0,48.61,48.67,48.51,48.51,82943.0
2024-07-23 11:40:00,48.52,48.6,48.49,48.51,63378.0,48.52,48.6,48.49,48.51,63378.0
2024-07-23 11:50:00,48.51,48.66,48.47,48.61,55981.0,48.51,48.66,48.47,48.61,55981.0
2024-07-23 12:00:00,48.61,48.79,48.61,48.74,62857.0,48.61,48.79,48.61,48.74,62857.0
2024-07-23 12:10:00,48.74,48.82,48.68,48.79,48598.0,48.74,48.82,48.68,48.79,48598.0
2024-07-23 12:20:00,48.78,48.79,48.63,48.66,63523.0,48.78,48.79,48.63,48.66,63523.0
2024-07-23 12:30:00,48.66,48.71,48.63,48.67,38460.0,48.66,48.71,48.63,48.67,38460.0
2024-07-23 12:40:00,48.66,48.85,48.66,48.82,60437.0,48.66,48.85,48.66,48.82,60437.0
2024-07-23 12:50:00,48.8,48.89,48.76,48.84,60189.0,48.8,48.89,48.76,48.84,60189.0
2024-07-23 13:00:00,48.84,48.85,48.63,48.68,57425.0,48.84,48.85,48.63,48.68,57425.0
2024-07-23 13:10:00,48.67,48.69,48.41,48.42,64653.0,48.67,48.69,48.41,48.42,64653.0
2024-07-23 13:20:00,48.43,48.59,48.39,48.54,67384.0,48.43,48.59,48.39,48.54,67384.0
2024-07-23 13:30:00,48.53,48.62,48.41,48.59,129729.0,48.53,48.62,48.41,48.59,129729.0
2024-07-23 13:40:00,48.58,48.72,48.56,48.66,52170.0,48.58,48.72,48.56,48.66,52170.0
2024-07-23 13:50:00,48.67,48.76,48.66,48.72,73126.0,48.67,48.76,48.66,48.72,73126.0
2024-07-23 14:00:00,48.71,48.75,48.64,48.69,68911.0,48.71,48.75,48.64,48.69,68911.0
2024-07-23 14:10:00,48.69,48.69,48.58,48.65,44525.0,48.69,48.69,48.58,48.65,44525.0
2024-07-23 14:20:00,48.64,48.66,48.55,48.64,32658.0,48.64,48.66,48.55,48.64,32658.0
2024-07-23 14:30:00,48.64,48.69,48.63,48.64,26608.0,48.64,48.69,48.63,48.64,26608.0
2024-07-23 14:40:00,48.65,48.76,48.64,48.74,43091.0,48.65,48.76,48.64,48.74,43091.0
2024-07-23 14:50:00,48.74,48.81,48.73,48.75,67107.0,48.74,48.81,48.73,48.75,67107.0
2024-07-23 15:00:00,48.74,48.81,48.66,48.67,75114.0,48.74,48.81,48.66,48.67,75114.0
2024-07-23 15:10:00,48.68,48.76,48.64,48.7,59609.0,48.68,48.76,48.64,48.7,59609.0
2024-07-23 15:20:00,48.7,48.8,48.69,48.71,84713.0,48.7,48.8,48.69,48.71,84713.0
2024-07-23 15:30:00,48.67,48.68,48.4,48.4,130059.0,48.67,48.68,48.4,48.4,130059.0
2024-07-23 15:40:00,48.4,48.44,48.33,48.43,162217.0,48.4,48.44,48.33,48.43,162217.0
2024-07-23 15:50:00,48.42,48.48,48.14,48.25,326853.0,48.42,48.48,48.14,48.25,326853.0
2024-07-24 09:30:00,48.34,48.34,47.63,47.83,165393.0,48.34,48.34,47.63,47.83,165393.0
2024-07-24 09:40:00,47.81,47.96,47.53,47.65,120864.0,47.81,47.96,47.53,47.65,120864.0
2024-07-24 09:50:00,47.67,47.67,47.0,47.03,248944.0,47.67,47.67,47.0,47.03,248944.0
2024-07-24 10:00:00,47.05,47.08,46.78,46.95,177644.0,47.05,47.08,46.78,46.95,177644.0
2024-07-24 10:10:00,46.95,46.95,46.66,46.83,190922.0,46.95,46.95,46.66,46.83,190922.0
2024-07-24 10:20:00,46.83,46.87,46.66,46.75,127768.0,46.83,46.87,46.66,46.75,127768.0
2024-07-24 10:30:00,46.75,47.05,46.69,47.0,109412.0,46.75,47.05,46.69,47.0,109412.0
2024-07-24 10:40:00,47.0,47.2,46.97,47.18,120609.0,47.0,47.2,46.97,47.18,120609.0
2024-07-24 10:50:00,47.18,47.25,47.04,47.18,160642.0,47.18,47.25,47.04,47.18,160642.0
2024-07-24 11:00:00,47.16,47.19,46.96,47.02,116362.0,47.16,47.19,46.96,47.02,116362.0
2024-07-24 11:10:00,47.01,47.06,46.78,46.84,166556.0,47.01,47.06,46.78,46.84,166556.0
2024-07-24 11:20:00,46.83,46.93,46.75,46.92,84027.0,46.83,46.93,46.75,46.92,84027.0
2024-07-24 11:30:00,46.92,47.08,46.91,46.99,61778.0,46.92,47.08,46.91,46.99,61778.0
2024-07-24 11:40:00,46.99,47.06,46.94,47.03,67544.0,46.99,47.06,46.94,47.03,67544.0
2024-07-24 11:50:00,47.04,47.12,47.0,47.09,62522.0,47.04,47.12,47.0,47.09,62522.0
2024-07-24 12:00:00,47.09,47.17,47.04,47.13,60763.0,47.09,47.17,47.04,47.13,60763.0
2024-07-24 12:10:00,47.12,47.23,47.1,47.11,85461.0,47.12,47.23,47.1,47.11,85461.0
2024-07-24 12:20:00,47.1,47.24,47.1,47.12,71314.0,47.1,47.24,47.1,47.12,71314.0
2024-07-24 12:30:00,47.14,47.14,46.86,46.87,39000.0,47.14,47.14,46.86,46.87,39000.0
2024-07-24 12:40:00,46.87,46.91,46.56,46.67,116181.0,46.87,46.91,46.56,46.67,116181.0
2024-07-24 12:50:00,46.66,46.66,46.43,46.58,141798.0,46.66,46.66,46.43,46.58,141798.0
2024-07-24 13:00:00,46.58,46.76,46.57,46.72,70268.0,46.58,46.76,46.57,46.72,70268.0
2024-07-24 13:10:00,46.73,46.74,46.61,46.64,39111.0,46.73,46.74,46.61,46.64,39111.0
2024-07-24 13:20:00,46.62,46.69,46.52,46.53,30604.0,46.62,46.69,46.52,46.53,30604.0
2024-07-24 13:30:00,46.51,46.57,46.48,46.51,52280.0,46.51,46.57,46.48,46.51,52280.0
2024-07-24 13:40:00,46.51,46.6,46.46,46.59,110141.0,46.51,46.6,46.46,46.59,110141.0
2024-07-24 13:50:00,46.58,46.59,46.52,46.59,48438.0,46.58,46.59,46.52,46.59,48438.0
2024-07-24 14:00:00,46.58,46.62,46.47,46.54,67551.0,46.58,46.62,46.47,46.54,67551.0
2024-07-24 14:10:00,46.54,46.55,46.4,46.43,68151.0,46.54,46.55,46.4,46.43,68151.0
2024-07-24 14:20:00,46.42,46.47,46.39,46.4,146672.0,46.42,46.47,46.39,46.4,146672.0
2024-07-24 14:30:00,46.41,46.45,46.34,46.37,146757.0,46.41,46.45,46.34,46.37,146757.0
2024-07-24 14:40:00,46.37,46.37,46.2,46.21,115365.0,46.37,46.37,46.2,46.21,115365.0
2024-07-24 14:50:00,46.21,46.24,46.06,46.07,87288.0,46.21,46.24,46.06,46.07,87288.0
2024-07-24 15:00:00,46.06,46.11,45.92,45.93,163083.0,46.06,46.11,45.92,45.93,163083.0
2024-07-24 15:10:00,45.93,46.08,45.9,46.01,88088.0,45.93,46.08,45.9,46.01,88088.0
2024-07-24 15:20:00,46.02,46.09,45.83,45.87,167232.0,46.02,46.09,45.83,45.87,167232.0
2024-07-24 15:30:00,45.88,46.03,45.84,46.0,267869.0,45.88,46.03,45.84,46.0,267869.0
2024-07-24 15:40:00,46.01,46.2,46.0,46.2,240132.0,46.01,46.2,46.0,46.2,240132.0
2024-07-24 15:50:00,46.2,46.2,45.84,46.05,645576.0,46.2,46.2,45.84,46.05,645576.0
2024-07-25 09:30:00,45.95,46.8,45.64,46.75,426689.0,45.95,46.8,45.64,46.75,426689.0
2024-07-25 09:40:00,46.75,47.68,46.67,47.66,811212.0,46.75,47.68,46.67,47.66,811212.0
2024-07-25 09:50:00,47.68,47.7,47.07,47.33,334025.0,47.68,47.7,47.07,47.33,334025.0
2024-07-25 10:00:00,47.33,47.44,46.82,46.91,213327.0,47.33,47.44,46.82,46.91,213327.0
2024-07-25 10:10:00,46.9,47.05,46.75,46.86,266444.0,46.9,47.05,46.75,46.86,266444.0
2024-07-25 10:20:00,46.83,47.06,46.71,46.84,128481.0,46.83,47.06,46.71,46.84,128481.0
2024-07-25 10:30:00,46.86,46.98,46.67,46.69,99538.0,46.86,46.98,46.67,46.69,99538.0
2024-07-25 10:40:00,46.68,46.74,46.55,46.59,129537.0,46.68,46.74,46.55,46.59,129537.0
2024-07-25 10:50:00,46.59,47.1,46.56,47.07,182543.0,46.59,47.1,46.56,47.07,182543.0
2024-07-25 11:00:00,47.08,47.23,46.93,46.95,97446.0,47.08,47.23,46.93,46.95,97446.0
2024-07-25 11:10:00,46.93,47.03,46.73,46.89,120278.0,46.93,47.03,46.73,46.89,120278.0
2024-07-25 11:20:00,46.88,47.01,46.79,46.97,122380.0,46.88,47.01,46.79,46.97,122380.0
2024-07-25 11:30:00,46.96,46.96,46.65,46.73,76876.0,46.96,46.96,46.65,46.73,76876.0
2024-07-25 11:40:00,46.73,46.81,46.6,46.62,55528.0,46.73,46.81,46.6,46.62,55528.0
2024-07-25 11:50:00,46.63,46.69,46.58,46.64,41334.0,46.63,46.69,46.58,46.64,41334.0
2024-07-25 12:00:00,46.64,46.82,46.63,46.75,56013.0,46.64,46.82,46.63,46.75,56013.0
2024-07-25 12:10:00,46.76,46.97,46.71,46.96,65575.0,46.76,46.97,46.71,46.96,65575.0
2024-07-25 12:20:00,46.96,47.01,46.87,46.96,47455.0,46.96,47.01,46.87,46.96,47455.0
2024-07-25 12:30:00,46.95,47.01,46.83,46.96,54953.0,46.95,47.01,46.83,46.96,54953.0
2024-07-25 12:40:00,46.97,47.29,46.96,47.28,87239.0,46.97,47.29,46.96,47.28,87239.0
2024-07-25 12:50:00,47.28,47.38,47.17,47.38,96838.0,47.28,47.38,47.17,47.38,96838.0
2024-07-25 13:00:00,47.38,47.4,47.17,47.38,103046.0,47.38,47.4,47.17,47.38,103046.0
2024-07-25 13:10:00,47.38,47.4,47.02,47.03,93601.0,47.38,47.4,47.02,47.03,93601.0
2024-07-25 13:20:00,47.05,47.12,46.95,47.0,56612.0,47.05,47.12,46.95,47.0,56612.0
2024-07-25 13:30:00,47.01,47.05,46.77,46.82,90458.0,47.01,47.05,46.77,46.82,90458.0
2024-07-25 13:40:00,46.85,46.96,46.75,46.75,54548.0,46.85,46.96,46.75,46.75,54548.0
2024-07-25 13:50:00,46.77,46.83,46.71,46.79,43820.0,46.77,46.83,46.71,46.79,43820.0
2024-07-25 14:00:00,46.8,46.9,46.72,46.72,43937.0,46.8,46.9,46.72,46.72,43937.0
2024-07-25 14:10:00,46.73,46.9,46.7,46.88,68467.0,46.73,46.9,46.7,46.88,68467.0
2024-07-25 14:20:00,46.88,46.97,46.87,46.92,38512.0,46.88,46.97,46.87,46.92,38512.0
2024-07-25 14:30:00,46.91,46.95,46.78,46.84,60303.0,46.91,46.95,46.78,46.84,60303.0
2024-07-25 14:40:00,46.83,46.83,46.64,46.65,75370.0,46.83,46.83,46.64,46.65,75370.0
2024-07-25 14:50:00,46.66,46.84,46.64,46.69,70670.0,46.66,46.84,46.64,46.69,70670.0
2024-07-25 15:00:00,46.7,46.72,46.65,46.71,58787.0,46.7,46.72,46.65,46.71,58787.0
2024-07-25 15:10:00,46.71,46.81,46.66,46.78,92183.0,46.71,46.81,46.66,46.78,92183.0
2024-07-25 15:20:00,46.78,46.91,46.78,46.9,53918.0,46.78,46.91,46.78,46.9,53918.0
2024-07-25 15:30:00,46.91,47.09,46.91,47.04,138710.0,46.91,47.09,46.91,47.04,138710.0
2024-07-25 15:40:00,47.04,47.05,46.76,46.86,139475.0,47.04,47.05,46.76,46.86,139475.0
2024-07-25 15:50:00,46.85,46.97,46.68,46.72,366181.0,46.85,46.97,46.68,46.72,366181.0
2024-07-26 09:30:00,47.46,47.46,46.51,46.51,218129.0,47.46,47.46,46.51,46.51,218129.0
2024-07-26 09:40:00,46.54,46.89,46.39,46.72,160702.0,46.54,46.89,46.39,46.72,160702.0
2024-07-26 09:50:00,46.75,46.78,46.48,46.54,112282.0,46.75,46.78,46.48,46.54,112282.0
2024-07-26 10:00:00,46.51,46.65,46.41,46.49,89523.0,46.51,46.65,46.41,46.49,89523.0
2024-07-26 10:10:00,46.47,46.57,46.42,46.47,72767.0,46.47,46.57,46.42,46.47,72767.0
2024-07-26 10:20:00,46.48,46.83,46.47,46.75,91833.0,46.48,46.83,46.47,46.75,91833.0
2024-07-26 10:30:00,46.72,46.73,46.41,46.46,99248.0,46.72,46.73,46.41,46.46,99248.0
2024-07-26 10:40:00,46.44,46.72,46.44,46.64,115973.0,46.44,46.72,46.44,46.64,115973.0
2024-07-26 10:50:00,46.62,46.7,46.56,46.66,42197.0,46.62,46.7,46.56,46.66,42197.0
2024-07-26 11:00:00,46.65,46.71,46.55,46.57,66582.0,46.65,46.71,46.55,46.57,66582.0
2024-07-26 11:10:00,46.56,46.68,46.55,46.68,37834.0,46.56,46.68,46.55,46.68,37834.0
2024-07-26 11:20:00,46.68,46.75,46.63,46.65,51766.0,46.68,46.75,46.63,46.65,51766.0
2024-07-26 11:30:00,46.68,46.86,46.63,46.82,54998.0,46.68,46.86,46.63,46.82,54998.0
2024-07-26 11:40:00,46.83,46.88,46.78,46.87,33895.0,46.83,46.88,46.78,46.87,33895.0
2024-07-26 11:50:00,46.89,47.01,46.86,46.98,80580.0,46.89,47.01,46.86,46.98,80580.0
2024-07-26 12:00:00,46.98,47.25,46.98,47.22,58010.0,46.98,47.25,46.98,47.22,58010.0
2024-07-26 12:10:00,47.19,47.22,47.05,47.1,48069.0,47.19,47.22,47.05,47.1,48069.0
2024-07-26 12:20:00,47.08,47.09,47.01,47.05,36806.0,47.08,47.09,47.01,47.05,36806.0
2024-07-26 12:30:00,47.06,47.15,46.98,47.07,34484.0,47.06,47.15,46.98,47.07,34484.0
2024-07-26 12:40:00,47.08,47.15,47.06,47.13,20648.0,47.08,47.15,47.06,47.13,20648.0
2024-07-26 12:50:00,47.12,47.23,47.09,47.22,44736.0,47.12,47.23,47.09,47.22,44736.0
2024-07-26 13:00:00,47.23,47.27,47.13,47.21,47712.0,47.23,47.27,47.13,47.21,47712.0
2024-07-26 13:10:00,47.22,47.3,47.21,47.22,29881.0,47.22,47.3,47.21,47.22,29881.0
2024-07-26 13:20:00,47.21,47.42,47.2,47.39,47893.0,47.21,47.42,47.2,47.39,47893.0
2024-07-26 13:30:00,47.4,47.43,47.16,47.16,79224.0,47.4,47.43,47.16,47.16,79224.0
2024-07-26 13:40:00,47.15,47.28,47.07,47.18,71232.0,47.15,47.28,47.07,47.18,71232.0
2024-07-26 13:50:00,47.18,47.34,47.1,47.3,64187.0,47.18,47.34,47.1,47.3,64187.0
2024-07-26 14:00:00,47.31,47.33,47.24,47.28,38001.0,47.31,47.33,47.24,47.28,38001.0
2024-07-26 14:10:00,47.28,47.33,47.24,47.25,49199.0,47.28,47.33,47.24,47.25,49199.0
2024-07-26 14:20:00,47.25,47.29,47.17,47.17,29673.0,47.25,47.29,47.17,47.17,29673.0
2024-07-26 14:30:00,47.17,47.27,47.14,47.23,34044.0,47.17,47.27,47.14,47.23,34044.0
2024-07-26 14:40:00,47.24,47.29,47.17,47.28,58267.0,47.24,47.29,47.17,47.28,58267.0
2024-07-26 14:50:00,47.28,47.34,47.25,47.3,24826.0,47.28,47.34,47.25,47.3,24826.0
2024-07-26 15:00:00,47.3,47.43,47.29,47.41,62841.0,47.3,47.43,47.29,47.41,62841.0
2024-07-26 15:10:00,47.41,47.49,47.41,47.46,69458.0,47.41,47.49,47.41,47.46,69458.0
2024-07-26 15:20:00,47.46,47.47,47.39,47.45,87776.0,47.46,47.47,47.39,47.45,87776.0
2024-07-26 15:30:00,47.44,47.44,47.29,47.35,67937.0,47.44,47.44,47.29,47.35,67937.0
2024-07-26 15:40:00,47.34,47.37,47.22,47.34,130276.0,47.34,47.37,47.22,47.34,130276.0
2024-07-26 15:50:00,47.35,47.39,47.19,47.38,345025.0,47.35,47.39,47.19,47.38,345025.0
2024-07-29 09:30:00,47.31,47.38,46.8,46.95,270244.0,47.31,47.38,46.8,46.95,270244.0
2024-07-29 09:40:00,46.95,47.19,46.9,46.99,130764.0,46.95,47.19,46.9,46.99,130764.0
2024-07-29 09:50:00,46.97,47.2,46.84,47.16,80408.0,46.97,47.2,46.84,47.16,80408.0
2024-07-29 10:00:00,47.16,47.22,46.99,47.05,118576.0,47.16,47.22,46.99,47.05,118576.0
2024-07-29 10:10:00,47.02,47.04,46.87,46.95,149998.0,47.02,47.04,46.87,46.95,149998.0
2024-07-29 10:20:00,46.94,47.03,46.8,46.83,108178.0,46.94,47.03,46.8,46.83,108178.0
2024-07-29 10:30:00,46.83,46.88,46.65,46.88,124938.0,46.83,46.88,46.65,46.88,124938.0
2024-07-29 10:40:00,46.87,47.01,46.73,46.82,114740.0,46.87,47.01,46.73,46.82,114740.0
2024-07-29 10:50:00,46.83,46.94,46.8,46.82,35595.0,46.83,46.94,46.8,46.82,35595.0
2024-07-29 11:00:00,46.82,46.83,46.65,46.68,71837.0,46.82,46.83,46.65,46.68,71837.0
2024-07-29 11:10:00,46.69,46.74,46.65,46.66,64246.0,46.69,46.74,46.65,46.66,64246.0
2024-07-29 11:20:00,46.65,46.81,46.65,46.72,65373.0,46.65,46.81,46.65,46.72,65373.0
2024-07-29 11:30:00,46.69,46.7,46.39,46.47,112632.0,46.69,46.7,46.39,46.47,112632.0
2024-07-29 11:40:00,46.45,46.59,46.45,46.57,58975.0,46.45,46.59,46.45,46.57,58975.0
2024-07-29 11:50:00,46.6,46.67,46.54,46.62,50061.0,46.6,46.67,46.54,46.62,50061.0
2024-07-29 12:00:00,46.62,46.63,46.52,46.54,35300.0,46.62,46.63,46.52,46.54,35300.0
2024-07-29 12:10:00,46.54,46.63,46.52,46.57,29269.0,46.54,46.63,46.52,46.57,29269.0
2024-07-29 12:20:00,46.57,46.57,46.43,46.45,47072.0,46.57,46.57,46.43,46.45,47072.0
2024-07-29 12:30:00,46.44,46.54,46.43,46.43,48793.0,46.44,46.54,46.43,46.43,48793.0
2024-07-29 12:40:00,46.43,46.55,46.43,46.5,65000.0,46.43,46.55,46.43,46.5,65000.0
2024-07-29 12:50:00,46.52,46.62,46.46,46.61,27710.0,46.52,46.62,46.46,46.61,27710.0
2024-07-29 13:00:00,46.61,46.72,46.58,46.68,47327.0,46.61,46.72,46.58,46.68,47327.0
2024-07-29 13:10:00,46.68,46.79,46.68,46.75,66966.0,46.68,46.79,46.68,46.75,66966.0
2024-07-29 13:20:00,46.75,46.81,46.62,46.64,52839.0,46.75,46.81,46.62,46.64,52839.0
2024-07-29 13:30:00,46.64,46.7,46.59,46.69,63161.0,46.64,46.7,46.59,46.69,63161.0
2024-07-29 13:40:00,46.7,46.76,46.56,46.56,27923.0,46.7,46.76,46.56,46.56,27923.0
2024-07-29 13:50:00,46.56,46.68,46.54,46.67,29043.0,46.56,46.68,46.54,46.67,29043.0
2024-07-29 14:00:00,46.68,46.76,46.62,46.76,22232.0,46.68,46.76,46.62,46.76,22232.0
2024-07-29 14:10:00,46.77,46.81,46.69,46.8,43127.0,46.77,46.81,46.69,46.8,43127.0
2024-07-29 14:20:00,46.81,46.81,46.72,46.81,34844.0,46.81,46.81,46.72,46.81,34844.0
2024-07-29 14:30:00,46.8,46.85,46.74,46.79,110747.0,46.8,46.85,46.74,46.79,110747.0
2024-07-29 14:40:00,46.79,46.9,46.76,46.8,62150.0,46.79,46.9,46.76,46.8,62150.0
2024-07-29 14:50:00,46.79,46.79,46.69,46.75,53240.0,46.79,46.79,46.69,46.75,53240.0
2024-07-29 15:00:00,46.73,46.81,46.71,46.77,38196.0,46.73,46.81,46.71,46.77,38196.0
2024-07-29 15:10:00,46.77,46.81,46.73,46.74,30104.0,46.77,46.81,46.73,46.74,30104.0
2024-07-29 15:20:00,46.75,46.79,46.73,46.77,21965.0,46.75,46.79,46.73,46.77,21965.0
2024-07-29 15:30:00,46.76,46.76,46.65,46.7,76324.0,46.76,46.76,46.65,46.7,76324.0
2024-07-29 15:40:00,46.7,46.7,46.51,46.57,96038.0,46.7,46.7,46.51,46.57,96038.0
2024-07-29 15:50:00,46.57,46.78,46.54,46.77,399406.0,46.57,46.78,46.54,46.77,399406.0
2024-07-30 09:30:00,47.03,47.23,46.79,47.02,162850.0,47.03,47.23,46.79,47.02,162850.0
2024-07-30 09:40:00,47.04,47.81,47.04,47.77,153133.0,47.04,47.81,47.04,47.77,153133.0
2024-07-30 09:50:00,47.78,47.97,47.62,47.65,225178.0,47.78,47.97,47.62,47.65,225178.0
2024-07-30 10:00:00,47.65,47.71,47.11,47.15,126420.0,47.65,47.71,47.11,47.15,126420.0
2024-07-30 10:10:00,47.14,47.22,46.97,47.0,118000.0,47.14,47.22,46.97,47.0,118000.0
2024-07-30 10:20:00,47.02,47.26,47.01,47.24,85128.0,47.02,47.26,47.01,47.24,85128.0
2024-07-30 10:30:00,47.24,47.43,47.17,47.4,91912.0,47.24,47.43,47.17,47.4,91912.0
2024-07-30 10:40:00,47.41,47.47,47.17,47.31,88720.0,47.41,47.47,47.17,47.31,88720.0
2024-07-30 10:50:00,47.32,47.32,47.05,47.05,78132.0,47.32,47.32,47.05,47.05,78132.0
2024-07-30 11:00:00,47.05,47.13,46.87,46.98,156837.0,47.05,47.13,46.87,46.98,156837.0
2024-07-30 11:10:00,46.97,47.05,46.87,46.98,83064.0,46.97,47.05,46.87,46.98,83064.0
2024-07-30 11:20:00,46.95,47.18,46.94,47.09,83332.0,46.95,47.18,46.94,47.09,83332.0
2024-07-30 11:30:00,47.09,47.32,47.08,47.15,75226.0,47.09,47.32,47.08,47.15,75226.0
2024-07-30 11:40:00,47.16,47.35,47.14,47.31,50679.0,47.16,47.35,47.14,47.31,50679.0
2024-07-30 11:50:00,47.32,47.33,47.21,47.29,84041.0,47.32,47.33,47.21,47.29,84041.0
2024-07-30 12:00:00,47.29,47.3,47.06,47.13,63812.0,47.29,47.3,47.06,47.13,63812.0
2024-07-30 12:10:00,47.14,47.4,47.13,47.35,76305.0,47.14,47.4,47.13,47.35,76305.0
2024-07-30 12:20:00,47.35,47.45,47.32,47.45,47159.0,47.35,47.45,47.32,47.45,47159.0
2024-07-30 12:30:00,47.46,47.48,47.36,47.36,52922.0,47.46,47.48,47.36,47.36,52922.0
2024-07-30 12:40:00,47.34,47.47,47.31,47.37,53382.0,47.34,47.47,47.31,47.37,53382.0
2024-07-30 12:50:00,47.37,47.38,47.09,47.11,97576.0,47.37,47.38,47.09,47.11,97576.0
2024-07-30 13:00:00,47.1,47.27,47.08,47.23,49716.0,47.1,47.27,47.08,47.23,49716.0
2024-07-30 13:10:00,47.22,47.23,47.15,47.2,42961.0,47.22,47.23,47.15,47.2,42961.0
2024-07-30 13:20:00,47.2,47.3,47.16,47.18,36861.0,47.2,47.3,47.16,47.18,36861.0
2024-07-30 13:30:00,47.18,47.27,47.05,47.25,58646.0,47.18,47.27,47.05,47.25,58646.0
2024-07-30 13:40:00,47.23,47.33,47.17,47.33,60904.0,47.23,47.33,47.17,47.33,60904.0
2024-07-30 13:50:00,47.33,47.35,47.24,47.32,19929.0,47.33,47.35,47.24,47.32,19929.0
2024-07-30 14:00:00,47.34,47.4,47.22,47.35,66404.0,47.34,47.4,47.22,47.35,66404.0
2024-07-30 14:10:00,47.37,47.38,47.26,47.26,39808.0,47.37,47.38,47.26,47.26,39808.0
2024-07-30 14:20:00,47.26,47.28,47.06,47.12,52227.0,47.26,47.28,47.06,47.12,52227.0
2024-07-30 14:30:00,47.1,47.11,46.98,47.03,59833.0,47.1,47.11,46.98,47.03,59833.0
2024-07-30 14:40:00,47.02,47.03,46.75,46.77,117713.0,47.02,47.03,46.75,46.77,117713.0
2024-07-30 14:50:00,46.78,46.8,46.53,46.54,195792.0,46.78,46.8,46.53,46.54,195792.0
2024-07-30 15:00:00,46.54,46.61,46.48,46.5,167098.0,46.54,46.61,46.48,46.5,167098.0
2024-07-30 15:10:00,46.51,46.57,46.38,46.57,198056.0,46.51,46.57,46.38,46.57,198056.0
2024-07-30 15:20:00,46.57,46.6,46.51,46.55,112685.0,46.57,46.6,46.51,46.55,112685.0
2024-07-30 15:30:00,46.55,46.7,46.53,46.67,189080.0,46.55,46.7,46.53,46.67,189080.0
2024-07-30 15:40:00,46.66,46.69,46.6,46.67,140491.0,46.66,46.69,46.6,46.67,140491.0
2024-07-30 15:50:00,46.69,46.85,46.6,46.62,463541.0,46.69,46.85,46.6,46.62,463541.0
2024-07-31 09:30:00,46.62,46.73,46.26,46.3,233536.0,46.62,46.73,46.26,46.3,233536.0
2024-07-31 09:40:00,46.3,46.47,46.13,46.2,156820.0,46.3,46.47,46.13,46.2,156820.0
2024-07-31 09:50:00,46.21,46.37,46.18,46.25,121014.0,46.21,46.37,46.18,46.25,121014.0
2024-07-31 10:00:00,46.25,46.46,46.16,46.22,102613.0,46.25,46.46,46.16,46.22,102613.0
2024-07-31 10:10:00,46.23,46.57,46.23,46.53,123421.0,46.23,46.57,46.23,46.53,123421.0
2024-07-31 10:20:00,46.53,46.53,46.31,46.44,88914.0,46.53,46.53,46.31,46.44,88914.0
2024-07-31 10:30:00,46.44,46.53,46.37,46.43,84909.0,46.44,46.53,46.37,46.43,84909.0
2024-07-31 10:40:00,46.42,46.47,46.35,46.4,65593.0,46.42,46.47,46.35,46.4,65593.0
2024-07-31 10:50:00,46.38,46.39,46.08,46.2,128030.0,46.38,46.39,46.08,46.2,128030.0
2024-07-31 11:00:00,46.19,46.3,46.13,46.18,70922.0,46.19,46.3,46.13,46.18,70922.0
2024-07-31 11:10:00,46.18,46.23,46.1,46.19,93199.0,46.18,46.23,46.1,46.19,93199.0
2024-07-31 11:20:00,46.19,46.26,46.15,46.2,95277.0,46.19,46.26,46.15,46.2,95277.0
2024-07-31 11:30:00,46.18,46.27,46.18,46.27,54970.0,46.18,46.27,46.18,46.27,54970.0
2024-07-31 11:40:00,46.28,46.34,46.19,46.2,57614.0,46.28,46.34,46.19,46.2,57614.0
2024-07-31 11:50:00,46.2,46.28,46.15,46.21,162310.0,46.2,46.28,46.15,46.21,162310.0
2024-07-31 12:00:00,46.21,46.27,46.07,46.11,206370.0,46.21,46.27,46.07,46.11,206370.0
2024-07-31 12:10:00,46.12,46.2,45.96,46.03,117465.0,46.12,46.2,45.96,46.03,117465.0
2024-07-31 12:20:00,46.03,46.1,45.96,45.97,62945.0,46.03,46.1,45.96,45.97,62945.0
2024-07-31 12:30:00,45.98,46.23,45.97,46.23,65589.0,45.98,46.23,45.97,46.23,65589.0
2024-07-31 12:40:00,46.23,46.35,46.19,46.33,56766.0,46.23,46.35,46.19,46.33,56766.0
2024-07-31 12:50:00,46.35,46.47,46.27,46.3,105119.0,46.35,46.47,46.27,46.3,105119.0
2024-07-31 13:00:00,46.3,46.42,46.29,46.32,59051.0,46.3,46.42,46.29,46.32,59051.0
2024-07-31 13:10:00,46.32,46.37,46.27,46.27,41910.0,46.32,46.37,46.27,46.27,41910.0
2024-07-31 13:20:00,46.26,46.35,46.25,46.29,39970.0,46.26,46.35,46.25,46.29,39970.0
2024-07-31 13:30:00,46.28,46.28,46.12,46.13,51689.0,46.28,46.28,46.12,46.13,51689.0
2024-07-31 13:40:00,46.13,46.19,46.09,46.1,58221.0,46.13,46.19,46.09,46.1,58221.0
2024-07-31 13:50:00,46.11,46.14,46.08,46.09,27830.0,46.11,46.14,46.08,46.09,27830.0
2024-07-31 14:00:00,46.1,46.17,45.99,46.12,97030.0,46.1,46.17,45.99,46.12,97030.0
2024-07-31 14:10:00,46.12,46.12,46.02,46.07,38152.0,46.12,46.12,46.02,46.07,38152.0
2024-07-31 14:20:00,46.06,46.07,46.0,46.02,74963.0,46.06,46.07,46.0,46.02,74963.0
2024-07-31 14:30:00,46.03,46.15,45.98,46.05,87768.0,46.03,46.15,45.98,46.05,87768.0
2024-07-31 14:40:00,46.05,46.47,46.05,46.47,128528.0,46.05,46.47,46.05,46.47,128528.0
2024-07-31 14:50:00,46.47,46.75,46.46,46.73,220885.0,46.47,46.75,46.46,46.73,220885.0
2024-07-31 15:00:00,46.73,46.87,46.6,46.6,147993.0,46.73,46.87,46.6,46.6,147993.0
2024-07-31 15:10:00,46.61,46.62,46.16,46.16,164256.0,46.61,46.62,46.16,46.16,164256.0
2024-07-31 15:20:00,46.16,46.26,45.74,45.74,247118.0,46.16,46.26,45.74,45.74,247118.0
2024-07-31 15:30:00,45.74,45.74,45.33,45.59,602334.0,45.74,45.74,45.33,45.59,602334.0
2024-07-31 15:40:00,45.59,45.69,45.39,45.41,299865.0,45.59,45.69,45.39,45.41,299865.0
2024-07-31 15:50:00,45.42,45.55,45.11,45.43,811078.0,45.42,45.55,45.11,45.43,811078.0
2024-08-01 09:30:00,45.7,45.87,45.31,45.5,169272.0,45.7,45.87,45.31,45.5,169272.0
2024-08-01 09:40:00,45.48,45.49,45.14,45.15,130934.0,45.48,45.49,45.14,45.15,130934.0
2024-08-01 09:50:00,45.15,45.16,44.81,44.85,221301.0,45.15,45.16,44.81,44.85,221301.0
2024-08-01 10:00:00,44.86,44.86,44.48,44.5,281396.0,44.86,44.86,44.48,44.5,281396.0
2024-08-01 10:10:00,44.5,44.54,44.35,44.41,157982.0,44.5,44.54,44.35,44.41,157982.0
2024-08-01 10:20:00,44.41,44.49,44.3,44.43,194447.0,44.41,44.49,44.3,44.43,194447.0
2024-08-01 10:30:00,44.41,44.44,44.23,44.23,198859.0,44.41,44.44,44.23,44.23,198859.0
2024-08-01 10:40:00,44.24,44.28,44.01,44.02,204276.0,44.24,44.28,44.01,44.02,204276.0
2024-08-01 10:50:00,44.04,44.21,43.99,44.04,178483.0,44.04,44.21,43.99,44.04,178483.0
2024-08-01 11:00:00,44.05,44.07,43.63,43.76,250329.0,44.05,44.07,43.63,43.76,250329.0
2024-08-01 11:10:00,43.76,43.81,43.61,43.78,336924.0,43.76,43.81,43.61,43.78,336924.0
2024-08-01 11:20:00,43.79,43.94,43.67,43.69,215052.0,43.79,43.94,43.67,43.69,215052.0
2024-08-01 11:30:00,43.69,43.69,43.55,43.6,257489.0,43.69,43.69,43.55,43.6,257489.0
2024-08-01 11:40:00,43.59,43.6,43.4,43.48,196379.0,43.59,43.6,43.4,43.48,196379.0
2024-08-01 11:50:00,43.47,43.64,43.43,43.52,119673.0,43.47,43.64,43.43,43.52,119673.0
2024-08-01 12:00:00,43.52,43.75,43.49,43.66,120825.0,43.52,43.75,43.49,43.66,120825.0
2024-08-01 12:10:00,43.66,43.68,43.45,43.53,123309.0,43.66,43.68,43.45,43.53,123309.0
2024-08-01 12:20:00,43.53,43.54,43.34,43.52,77340.0,43.53,43.54,43.34,43.52,77340.0
2024-08-01 12:30:00,43.52,43.52,43.31,43.32,75539.0,43.52,43.52,43.31,43.32,75539.0
2024-08-01 12:40:00,43.33,43.43,43.26,43.38,101340.0,43.33,43.43,43.26,43.38,101340.0
2024-08-01 12:50:00,43.38,43.45,43.28,43.38,113870.0,43.38,43.45,43.28,43.38,113870.0
2024-08-01 13:00:00,43.39,43.47,43.22,43.27,85789.0,43.39,43.47,43.22,43.27,85789.0
2024-08-01 13:10:00,43.26,43.29,43.15,43.15,124797.0,43.26,43.29,43.15,43.15,124797.0
2024-08-01 13:20:00,43.15,43.17,43.04,43.14,242004.0,43.15,43.17,43.04,43.14,242004.0
2024-08-01 13:30:00,43.13,43.19,42.98,43.03,275814.0,43.13,43.19,42.98,43.03,275814.0
2024-08-01 13:40:00,43.03,43.18,43.03,43.13,145495.0,43.03,43.18,43.03,43.13,145495.0
2024-08-01 13:50:00,43.14,43.32,43.09,43.3,132624.0,43.14,43.32,43.09,43.3,132624.0
2024-08-01 14:00:00,43.3,43.34,43.12,43.15,244438.0,43.3,43.34,43.12,43.15,244438.0
2024-08-01 14:10:00,43.15,43.15,42.96,42.96,196235.0,43.15,43.15,42.96,42.96,196235.0
2024-08-01 14:20:00,42.97,43.04,42.86,42.9,188009.0,42.97,43.04,42.86,42.9,188009.0
2024-08-01 14:30:00,42.9,42.94,42.81,42.86,194293.0,42.9,42.94,42.81,42.86,194293.0
2024-08-01 14:40:00,42.86,42.88,42.57,42.63,314212.0,42.86,42.88,42.57,42.63,314212.0
2024-08-01 14:50:00,42.63,42.74,42.24,42.33,671965.0,42.63,42.74,42.24,42.33,671965.0
2024-08-01 15:00:00,42.33,42.47,42.29,42.32,289226.0,42.33,42.47,42.29,42.32,289226.0
2024-08-01 15:10:00,42.33,42.34,42.09,42.11,393976.0,42.33,42.34,42.09,42.11,393976.0
2024-08-01 15:20:00,42.11,42.22,42.08,42.21,276776.0,42.11,42.22,42.08,42.21,276776.0
2024-08-01 15:30:00,42.21,42.43,42.06,42.22,504304.0,42.21,42.43,42.06,42.22,504304.0
2024-08-01 15:40:00,42.22,42.37,42.17,42.32,399457.0,42.22,42.37,42.17,42.32,399457.0
2024-08-01 15:50:00,42.31,42.43,42.22,42.37,1291842.0,42.31,42.43,42.22,42.37,1291842.0
2024-08-02 09:30:00,41.55,41.6,40.62,41.24,606408.0,41.55,41.6,40.62,41.24,606408.0
2024-08-02 09:40:00,41.26,41.39,41.02,41.11,176250.0,41.26,41.39,41.02,41.11,176250.0
2024-08-02 09:50:00,41.13,41.39,41.0,41.09,146626.0,41.13,41.39,41.0,41.09,146626.0
2024-08-02 10:00:00,41.09,41.28,40.84,40.97,316130.0,41.09,41.28,40.84,40.97,316130.0
2024-08-02 10:10:00,40.97,41.0,40.56,40.61,175541.0,40.97,41.0,40.56,40.61,175541.0
2024-08-02 10:20:00,40.62,40.85,40.5,40.8,136380.0,40.62,40.85,40.5,40.8,136380.0
2024-08-02 10:30:00,40.79,41.0,40.5,40.51,218347.0,40.79,41.0,40.5,40.51,218347.0
2024-08-02 10:40:00,40.51,40.74,40.43,40.64,212148.0,40.51,40.74,40.43,40.64,212148.0
2024-08-02 10:50:00,40.65,40.74,40.49,40.72,158952.0,40.65,40.74,40.49,40.72,158952.0
2024-08-02 11:00:00,40.73,40.92,40.73,40.83,211058.0,40.73,40.92,40.73,40.83,211058.0
2024-08-02 11:10:00,40.82,40.84,40.58,40.6,139212.0,40.82,40.84,40.58,40.6,139212.0
2024-08-02 11:20:00,40.61,40.77,40.53,40.66,77327.0,40.61,40.77,40.53,40.66,77327.0
2024-08-02 11:30:00,40.66,40.79,40.63,40.7,127292.0,40.66,40.79,40.63,40.7,127292.0
2024-08-02 11:40:00,40.69,40.97,40.67,40.94,127604.0,40.69,40.97,40.67,40.94,127604.0
2024-08-02 11:50:00,40.94,40.94,40.66,40.67,135878.0,40.94,40.94,40.66,40.67,135878.0
2024-08-02 12:00:00,40.67,40.7,40.56,40.67,120374.0,40.67,40.7,40.56,40.67,120374.0
2024-08-02 12:10:00,40.67,40.84,40.65,40.82,92171.0,40.67,40.84,40.65,40.82,92171.0
2024-08-02 12:20:00,40.83,40.91,40.77,40.79,81286.0,40.83,40.91,40.77,40.79,81286.0
2024-08-02 12:30:00,40.78,40.84,40.71,40.78,94169.0,40.78,40.84,40.71,40.78,94169.0
2024-08-02 12:40:00,40.78,40.92,40.63,40.64,87891.0,40.78,40.92,40.63,40.64,87891.0
2024-08-02 12:50:00,40.63,40.67,40.52,40.62,125518.0,40.63,40.67,40.52,40.62,125518.0
2024-08-02 13:00:00,40.6,40.61,40.44,40.55,116993.0,40.6,40.61,40.44,40.55,116993.0
2024-08-02 13:10:00,40.55,40.63,40.38,40.41,109221.0,40.55,40.63,40.38,40.41,109221.0
2024-08-02 13:20:00,40.41,40.43,40.28,40.29,146558.0,40.41,40.43,40.28,40.29,146558.0
2024-08-02 13:30:00,40.28,40.33,40.12,40.14,249427.0,40.28,40.33,40.12,40.14,249427.0
2024-08-02 13:40:00,40.14,40.32,40.14,40.21,87364.0,40.14,40.32,40.14,40.21,87364.0
2024-08-02 13:50:00,40.22,40.25,40.09,40.14,132749.0,40.22,40.25,40.09,40.14,132749.0
2024-08-02 14:00:00,40.13,40.15,40.05,40.14,95003.0,40.13,40.15,40.05,40.14,95003.0
2024-08-02 14:10:00,40.15,40.18,40.06,40.11,84191.0,40.15,40.18,40.06,40.11,84191.0
2024-08-02 14:20:00,40.08,40.2,40.07,40.12,115294.0,40.08,40.2,40.07,40.12,115294.0
2024-08-02 14:30:00,40.11,40.14,39.91,39.97,224863.0,40.11,40.14,39.91,39.97,224863.0
2024-08-02 14:40:00,39.98,40.0,39.84,39.84,144881.0,39.98,40.0,39.84,39.84,144881.0
2024-08-02 14:50:00,39.84,39.92,39.81,39.89,120764.0,39.84,39.92,39.81,39.89,120764.0
2024-08-02 15:00:00,39.89,39.94,39.77,39.85,91933.0,39.89,39.94,39.77,39.85,91933.0
2024-08-02 15:10:00,39.85,39.95,39.81,39.94,170238.0,39.85,39.95,39.81,39.94,170238.0
2024-08-02 15:20:00,39.94,40.16,39.93,40.07,149064.0,39.94,40.16,39.93,40.07,149064.0
2024-08-02 15:30:00,40.07,40.22,40.02,40.16,326785.0,40.07,40.22,40.02,40.16,326785.0
2024-08-02 15:40:00,40.16,40.24,40.0,40.04,333593.0,40.16,40.24,40.0,40.04,333593.0
2024-08-02 15:50:00,40.04,40.21,39.89,40.21,914222.0,40.04,40.21,39.89,40.21,914222.0
2024-08-05 09:30:00,37.13,38.29,37.02,38.29,799472.0,37.13,38.29,37.02,38.29,799472.0
2024-08-05 09:40:00,38.24,38.34,37.55,37.95,337584.0,38.24,38.34,37.55,37.95,337584.0
2024-08-05 09:50:00,37.93,38.15,37.68,38.02,275002.0,37.93,38.15,37.68,38.02,275002.0
2024-08-05 10:00:00,38.03,38.79,38.03,38.5,420840.0,38.03,38.79,38.03,38.5,420840.0
2024-08-05 10:10:00,38.49,38.67,38.33,38.62,258775.0,38.49,38.67,38.33,38.62,258775.0
2024-08-05 10:20:00,38.6,38.7,38.3,38.32,271388.0,38.6,38.7,38.3,38.32,271388.0
2024-08-05 10:30:00,38.32,38.72,38.31,38.34,277750.0,38.32,38.72,38.31,38.34,277750.0
2024-08-05 10:40:00,38.33,38.62,38.28,38.52,206358.0,38.33,38.62,38.28,38.52,206358.0
2024-08-05 10:50:00,38.52,38.67,38.2,38.2,164722.0,38.52,38.67,38.2,38.2,164722.0
2024-08-05 11:00:00,38.21,38.46,38.16,38.43,133056.0,38.21,38.46,38.16,38.43,133056.0
2024-08-05 11:10:00,38.43,38.64,38.28,38.3,239954.0,38.43,38.64,38.28,38.3,239954.0
2024-08-05 11:20:00,38.31,38.62,38.28,38.56,101203.0,38.31,38.62,38.28,38.56,101203.0
2024-08-05 11:30:00,38.57,38.99,38.51,38.84,189705.0,38.57,38.99,38.51,38.84,189705.0
2024-08-05 11:40:00,38.83,38.91,38.71,38.87,160457.0,38.83,38.91,38.71,38.87,160457.0
2024-08-05 11:50:00,38.85,38.85,38.65,38.75,121279.0,38.85,38.85,38.65,38.75,121279.0
2024-08-05 12:00:00,38.74,38.93,38.73,38.79,139142.0,38.74,38.93,38.73,38.79,139142.0
2024-08-05 12:10:00,38.79,38.96,38.74,38.87,129546.0,38.79,38.96,38.74,38.87,129546.0
2024-08-05 12:20:00,38.88,38.95,38.79,38.79,156554.0,38.88,38.95,38.79,38.79,156554.0
2024-08-05 12:30:00,38.78,38.96,38.69,38.92,143196.0,38.78,38.96,38.69,38.92,143196.0
2024-08-05 12:40:00,38.93,39.02,38.81,38.92,377311.0,38.93,39.02,38.81,38.92,377311.0
2024-08-05 12:50:00,38.94,38.98,38.79,38.86,152970.0,38.94,38.98,38.79,38.86,152970.0
2024-08-05 13:00:00,38.85,38.98,38.7,38.87,123403.0,38.85,38.98,38.7,38.87,123403.0
2024-08-05 13:10:00,38.88,39.03,38.83,39.01,69274.0,38.88,39.03,38.83,39.01,69274.0
2024-08-05 13:20:00,39.02,39.11,38.96,39.08,84228.0,39.02,39.11,38.96,39.08,84228.0
2024-08-05 13:30:00,39.08,39.23,39.07,39.13,72767.0,39.08,39.23,39.07,39.13,72767.0
2024-08-05 13:40:00,39.14,39.26,39.0,39.12,83341.0,39.14,39.26,39.0,39.12,83341.0
2024-08-05 13:50:00,39.08,39.11,39.0,39.03,87337.0,39.08,39.11,39.0,39.03,87337.0
2024-08-05 14:00:00,39.04,39.04,38.9,38.98,135804.0,39.04,39.04,38.9,38.98,135804.0
2024-08-05 14:10:00,38.99,39.06,38.95,38.96,74587.0,38.99,39.06,38.95,38.96,74587.0
2024-08-05 14:20:00,38.97,39.04,38.95,38.97,51135.0,38.97,39.04,38.95,38.97,51135.0
2024-08-05 14:30:00,38.97,38.98,38.83,38.85,124990.0,38.97,38.98,38.83,38.85,124990.0
2024-08-05 14:40:00,38.85,38.93,38.66,38.66,124797.0,38.85,38.93,38.66,38.66,124797.0
2024-08-05 14:50:00,38.67,38.8,38.56,38.58,57027.0,38.67,38.8,38.56,38.58,57027.0
2024-08-05 15:00:00,38.59,38.68,38.54,38.58,69334.0,38.59,38.68,38.54,38.58,69334.0
2024-08-05 15:10:00,38.58,38.6,38.38,38.45,184150.0,38.58,38.6,38.38,38.45,184150.0
2024-08-05 15:20:00,38.45,38.47,38.27,38.33,264800.0,38.45,38.47,38.27,38.33,264800.0
2024-08-05 15:30:00,38.33,38.34,38.15,38.2,286658.0,38.33,38.34,38.15,38.2,286658.0
2024-08-05 15:40:00,38.2,38.21,37.67,37.68,446930.0,38.2,38.21,37.67,37.68,446930.0
2024-08-05 15:50:00,37.68,37.91,37.64,37.9,962822.0,37.68,37.91,37.64,37.9,962822.0
2024-08-06 09:30:00,38.35,38.57,38.12,38.24,288345.0,38.35,38.57,38.12,38.24,288345.0
2024-08-06 09:40:00,38.25,38.72,38.05,38.72,464356.0,38.25,38.72,38.05,38.72,464356.0
2024-08-06 09:50:00,38.72,38.9,38.59,38.73,251088.0,38.72,38.9,38.59,38.73,251088.0
2024-08-06 10:00:00,38.71,39.08,38.65,39.02,194339.0,38.71,39.08,38.65,39.02,194339.0
2024-08-06 10:10:00,39.03,39.32,38.96,39.3,200945.0,39.03,39.32,38.96,39.3,200945.0
2024-08-06 10:20:00,39.32,39.36,39.12,39.15,188050.0,39.32,39.36,39.12,39.15,188050.0
2024-08-06 10:30:00,39.15,39.32,39.03,39.19,127682.0,39.15,39.32,39.03,39.19,127682.0
2024-08-06 10:40:00,39.18,39.62,39.17,39.58,174898.0,39.18,39.62,39.17,39.58,174898.0
2024-08-06 10:50:00,39.57,39.64,39.34,39.4,127733.0,39.57,39.64,39.34,39.4,127733.0
2024-08-06 11:00:00,39.39,39.53,39.31,39.39,84739.0,39.39,39.53,39.31,39.39,84739.0
2024-08-06 11:10:00,39.4,39.46,39.24,39.24,100400.0,39.4,39.46,39.24,39.24,100400.0
2024-08-06 11:20:00,39.25,39.27,38.94,38.94,167038.0,39.25,39.27,38.94,38.94,167038.0
2024-08-06 11:30:00,38.93,39.15,38.9,39.06,106005.0,38.93,39.15,38.9,39.06,106005.0
2024-08-06 11:40:00,39.07,39.2,39.0,39.2,59777.0,39.07,39.2,39.0,39.2,59777.0
2024-08-06 11:50:00,39.21,39.37,39.16,39.32,99564.0,39.21,39.37,39.16,39.32,99564.0
2024-08-06 12:00:00,39.34,39.42,39.31,39.36,90857.0,39.34,39.42,39.31,39.36,90857.0
2024-08-06 12:10:00,39.37,39.62,39.36,39.54,135937.0,39.37,39.62,39.36,39.54,135937.0
2024-08-06 12:20:00,39.54,39.6,39.45,39.54,81491.0,39.54,39.6,39.45,39.54,81491.0
2024-08-06 12:30:00,39.55,39.59,39.42,39.5,92909.0,39.55,39.59,39.42,39.5,92909.0
2024-08-06 12:40:00,39.5,39.58,39.4,39.47,73810.0,39.5,39.58,39.4,39.47,73810.0
2024-08-06 12:50:00,39.48,39.61,39.46,39.58,62795.0,39.48,39.61,39.46,39.58,62795.0
2024-08-06 13:00:00,39.59,39.65,39.52,39.6,112103.0,39.59,39.65,39.52,39.6,112103.0
2024-08-06 13:10:00,39.6,39.63,39.44,39.45,60043.0,39.6,39.63,39.44,39.45,60043.0
2024-08-06 13:20:00,39.45,39.53,39.44,39.48,57432.0,39.45,39.53,39.44,39.48,57432.0
2024-08-06 13:30:00,39.48,39.5,39.29,39.34,83797.0,39.48,39.5,39.29,39.34,83797.0
2024-08-06 13:40:00,39.34,39.45,39.27,39.44,108188.0,39.34,39.45,39.27,39.44,108188.0
2024-08-06 13:50:00,39.44,39.52,39.41,39.45,65070.0,39.44,39.52,39.41,39.45,65070.0
2024-08-06 14:00:00,39.45,39.52,39.45,39.47,63928.0,39.45,39.52,39.45,39.47,63928.0
2024-08-06 14:10:00,39.48,39.52,39.43,39.5,68702.0,39.48,39.52,39.43,39.5,68702.0
2024-08-06 14:20:00,39.5,39.6,39.48,39.59,94218.0,39.5,39.6,39.48,39.59,94218.0
2024-08-06 14:30:00,39.59,39.75,39.58,39.73,144655.0,39.59,39.75,39.58,39.73,144655.0
2024-08-06 14:40:00,39.72,39.73,39.6,39.68,83515.0,39.72,39.73,39.6,39.68,83515.0
2024-08-06 14:50:00,39.68,39.72,39.4,39.42,105461.0,39.68,39.72,39.4,39.42,105461.0
2024-08-06 15:00:00,39.41,39.41,39.02,39.17,164237.0,39.41,39.41,39.02,39.17,164237.0
2024-08-06 15:10:00,39.16,39.2,38.94,39.0,141989.0,39.16,39.2,38.94,39.0,141989.0
2024-08-06 15:20:00,39.01,39.27,39.0,39.16,160165.0,39.01,39.27,39.0,39.16,160165.0
2024-08-06 15:30:00,39.17,39.22,39.08,39.13,153537.0,39.17,39.22,39.08,39.13,153537.0
2024-08-06 15:40:00,39.14,39.2,38.99,39.03,201723.0,39.14,39.2,38.99,39.03,201723.0
2024-08-06 15:50:00,39.03,39.09,38.76,38.81,612262.0,39.03,39.09,38.76,38.81,612262.0
2024-08-07 09:30:00,39.52,40.01,39.47,40.01,351486.0,39.52,40.01,39.47,40.01,351486.0
2024-08-07 09:40:00,40.01,40.42,39.74,39.98,263522.0,40.01,40.42,39.74,39.98,263522.0
2024-08-07 09:50:00,40.0,40.1,39.85,39.95,148550.0,40.0,40.1,39.85,39.95,148550.0
2024-08-07 10:00:00,39.94,39.95,39.5,39.66,155901.0,39.94,39.95,39.5,39.66,155901.0
2024-08-07 10:10:00,39.65,39.65,39.29,39.33,107350.0,39.65,39.65,39.29,39.33,107350.0
2024-08-07 10:20:00,39.32,39.53,39.15,39.15,104746.0,39.32,39.53,39.15,39.15,104746.0
2024-08-07 10:30:00,39.15,39.24,39.05,39.1,120192.0,39.15,39.24,39.05,39.1,120192.0
2024-08-07 10:40:00,39.09,39.45,39.08,39.4,114129.0,39.09,39.45,39.08,39.4,114129.0
2024-08-07 10:50:00,39.4,39.4,39.14,39.18,119345.0,39.4,39.4,39.14,39.18,119345.0
2024-08-07 11:00:00,39.16,39.42,39.16,39.25,252596.0,39.16,39.42,39.16,39.25,252596.0
2024-08-07 11:10:00,39.25,39.35,39.16,39.22,60691.0,39.25,39.35,39.16,39.22,60691.0
2024-08-07 11:20:00,39.22,39.22,39.15,39.2,60254.0,39.22,39.22,39.15,39.2,60254.0
2024-08-07 11:30:00,39.21,39.28,39.08,39.12,132137.0,39.21,39.28,39.08,39.12,132137.0
2024-08-07 11:40:00,39.13,39.25,38.94,38.98,95783.0,39.13,39.25,38.94,38.98,95783.0
2024-08-07 11:50:00,38.97,39.08,38.84,38.9,110937.0,38.97,39.08,38.84,38.9,110937.0
2024-08-07 12:00:00,38.91,39.01,38.9,38.95,68930.0,38.91,39.01,38.9,38.95,68930.0
2024-08-07 12:10:00,38.94,39.09,38.86,39.07,46905.0,38.94,39.09,38.86,39.07,46905.0
2024-08-07 12:20:00,39.04,39.13,39.02,39.09,42980.0,39.04,39.13,39.02,39.09,42980.0
2024-08-07 12:30:00,39.09,39.15,39.02,39.11,35703.0,39.09,39.15,39.02,39.11,35703.0
2024-08-07 12:40:00,39.11,39.18,38.98,38.98,53682.0,39.11,39.18,38.98,38.98,53682.0
2024-08-07 12:50:00,38.95,39.09,38.88,39.02,35928.0,38.95,39.09,38.88,39.02,35928.0
2024-08-07 13:00:00,39.01,39.08,38.93,38.93,69769.0,39.01,39.08,38.93,38.93,69769.0
2024-08-07 13:10:00,38.92,39.01,38.91,38.95,58827.0,38.92,39.01,38.91,38.95,58827.0
2024-08-07 13:20:00,38.95,39.22,38.95,39.08,80550.0,38.95,39.22,38.95,39.08,80550.0
2024-08-07 13:30:00,39.06,39.18,39.05,39.07,55946.0,39.06,39.18,39.05,39.07,55946.0
2024-08-07 13:40:00,39.06,39.11,38.83,38.83,51666.0,39.06,39.11,38.83,38.83,51666.0
2024-08-07 13:50:00,38.83,38.84,38.71,38.8,90672.0,38.83,38.84,38.71,38.8,90672.0
2024-08-07 14:00:00,38.8,38.9,38.76,38.79,58373.0,38.8,38.9,38.76,38.79,58373.0
2024-08-07 14:10:00,38.79,38.88,38.71,38.77,78551.0,38.79,38.88,38.71,38.77,78551.0
2024-08-07 14:20:00,38.76,38.85,38.71,38.77,53296.0,38.76,38.85,38.71,38.77,53296.0
2024-08-07 14:30:00,38.77,38.78,38.65,38.77,80022.0,38.77,38.78,38.65,38.77,80022.0
2024-08-07 14:40:00,38.77,38.84,38.67,38.74,52250.0,38.77,38.84,38.67,38.74,52250.0
2024-08-07 14:50:00,38.75,38.78,38.67,38.75,115037.0,38.75,38.78,38.67,38.75,115037.0
2024-08-07 15:00:00,38.75,38.92,38.7,38.84,82119.0,38.75,38.92,38.7,38.84,82119.0
2024-08-07 15:10:00,38.84,38.99,38.81,38.98,82280.0,38.84,38.99,38.81,38.98,82280.0
2024-08-07 15:20:00,38.98,39.04,38.91,38.95,85835.0,38.98,39.04,38.91,38.95,85835.0
2024-08-07 15:30:00,38.95,38.95,38.79,38.88,130571.0,38.95,38.95,38.79,38.88,130571.0
2024-08-07 15:40:00,38.88,38.94,38.84,38.87,126770.0,38.88,38.94,38.84,38.87,126770.0
2024-08-07 15:50:00,38.88,38.88,38.69,38.78,584672.0,38.88,38.88,38.69,38.78,584672.0
2024-08-08 09:30:00,39.12,39.85,39.11,39.7,254241.0,39.12,39.85,39.11,39.7,254241.0
2024-08-08 09:40:00,39.7,40.04,39.64,39.83,205890.0,39.7,40.04,39.64,39.83,205890.0
2024-08-08 09:50:00,39.88,40.18,39.87,40.17,162195.0,39.88,40.18,39.87,40.17,162195.0
2024-08-08 10:00:00,40.16,40.3,39.76,39.9,212407.0,40.16,40.3,39.76,39.9,212407.0
2024-08-08 10:10:00,39.89,39.89,39.74,39.79,107838.0,39.89,39.89,39.74,39.79,107838.0
2024-08-08 10:20:00,39.81,40.04,39.81,40.02,98069.0,39.81,40.04,39.81,40.02,98069.0
2024-08-08 10:30:00,40.0,40.0,39.77,39.88,78883.0,40.0,40.0,39.77,39.88,78883.0
2024-08-08 10:40:00,39.89,40.0,39.77,39.91,83941.0,39.89,40.0,39.77,39.91,83941.0
2024-08-08 10:50:00,39.91,39.98,39.84,39.97,55254.0,39.91,39.98,39.84,39.97,55254.0
2024-08-08 11:00:00,39.97,40.09,39.94,40.09,62144.0,39.97,40.09,39.94,40.09,62144.0
2024-08-08 11:10:00,40.1,40.11,39.93,40.03,64293.0,40.1,40.11,39.93,40.03,64293.0
2024-08-08 11:20:00,40.03,40.18,40.01,40.04,76231.0,40.03,40.18,40.01,40.04,76231.0
2024-08-08 11:30:00,40.04,40.16,40.01,40.08,53725.0,40.04,40.16,40.01,40.08,53725.0
2024-08-08 11:40:00,40.09,40.12,40.0,40.05,38817.0,40.09,40.12,40.0,40.05,38817.0
2024-08-08 11:50:00,40.06,40.13,40.04,40.1,40938.0,40.06,40.13,40.04,40.1,40938.0
2024-08-08 12:00:00,40.1,40.25,40.09,40.19,85853.0,40.1,40.25,40.09,40.19,85853.0
2024-08-08 12:10:00,40.18,40.2,40.06,40.12,39827.0,40.18,40.2,40.06,40.12,39827.0
2024-08-08 12:20:00,40.12,40.2,40.12,40.19,34363.0,40.12,40.2,40.12,40.19,34363.0
2024-08-08 12:30:00,40.18,40.19,40.08,40.15,38250.0,40.18,40.19,40.08,40.15,38250.0
2024-08-08 12:40:00,40.14,40.34,40.13,40.32,43553.0,40.14,40.34,40.13,40.32,43553.0
2024-08-08 12:50:00,40.33,40.34,40.21,40.24,43237.0,40.33,40.34,40.21,40.24,43237.0
2024-08-08 13:00:00,40.25,40.3,40.14,40.3,41638.0,40.25,40.3,40.14,40.3,41638.0
2024-08-08 13:10:00,40.31,40.47,40.29,40.46,90995.0,40.31,40.47,40.29,40.46,90995.0
2024-08-08 13:20:00,40.43,40.53,40.4,40.52,64863.0,40.43,40.53,40.4,40.52,64863.0
2024-08-08 13:30:00,40.52,40.66,40.48,40.52,137927.0,40.52,40.66,40.48,40.52,137927.0
2024-08-08 13:40:00,40.53,40.69,40.52,40.61,114809.0,40.53,40.69,40.52,40.61,114809.0
2024-08-08 13:50:00,40.63,40.7,40.56,40.61,76495.0,40.63,40.7,40.56,40.61,76495.0
2024-08-08 14:00:00,40.6,40.61,40.53,40.55,61505.0,40.6,40.61,40.53,40.55,61505.0
2024-08-08 14:10:00,40.55,40.69,40.54,40.64,86394.0,40.55,40.69,40.54,40.64,86394.0
2024-08-08 14:20:00,40.65,40.72,40.63,40.66,105065.0,40.65,40.72,40.63,40.66,105065.0
2024-08-08 14:30:00,40.65,40.78,40.64,40.65,76979.0,40.65,40.78,40.64,40.65,76979.0
2024-08-08 14:40:00,40.64,40.71,40.53,40.7,73789.0,40.64,40.71,40.53,40.7,73789.0
2024-08-08 14:50:00,40.71,40.75,40.67,40.71,73980.0,40.71,40.75,40.67,40.71,73980.0
2024-08-08 15:00:00,40.69,40.86,40.65,40.77,173208.0,40.69,40.86,40.65,40.77,173208.0
2024-08-08 15:10:00,40.76,40.95,40.71,40.93,136769.0,40.76,40.95,40.71,40.93,136769.0
2024-08-08 15:20:00,40.93,41.13,40.93,40.98,204453.0,40.93,41.13,40.93,40.98,204453.0
2024-08-08 15:30:00,40.98,41.04,40.93,41.01,171787.0,40.98,41.04,40.93,41.01,171787.0
2024-08-08 15:40:00,41.01,41.35,40.95,41.32,334533.0,41.01,41.35,40.95,41.32,334533.0
2024-08-08 15:50:00,41.31,41.31,41.03,41.18,601295.0,41.31,41.31,41.03,41.18,601295.0
2024-08-09 09:30:00,41.18,41.5,40.86,41.07,164964.0,41.18,41.5,40.86,41.07,164964.0
2024-08-09 09:40:00,41.02,41.32,40.77,41.07,158952.0,41.02,41.32,40.77,41.07,158952.0
2024-08-09 09:50:00,41.05,41.28,40.82,41.2,159306.0,41.05,41.28,40.82,41.2,159306.0
2024-08-09 10:00:00,41.2,41.48,40.97,41.04,378272.0,41.2,41.48,40.97,41.04,378272.0
2024-08-09 10:10:00,41.04,41.2,40.98,41.09,84814.0,41.04,41.2,40.98,41.09,84814.0
2024-08-09 10:20:00,41.1,41.22,41.01,41.22,72667.0,41.1,41.22,41.01,41.22,72667.0
2024-08-09 10:30:00,41.21,41.29,41.1,41.23,150243.0,41.21,41.29,41.1,41.23,150243.0
2024-08-09 10:40:00,41.22,41.33,41.16,41.31,108584.0,41.22,41.33,41.16,41.31,108584.0
2024-08-09 10:50:00,41.31,41.4,41.15,41.18,118346.0,41.31,41.4,41.15,41.18,118346.0
2024-08-09 11:00:00,41.18,41.26,41.11,41.19,59589.0,41.18,41.26,41.11,41.19,59589.0
2024-08-09 11:10:00,41.18,41.21,41.1,41.17,40947.0,41.18,41.21,41.1,41.17,40947.0
2024-08-09 11:20:00,41.16,41.16,40.97,40.98,72713.0,41.16,41.16,40.97,40.98,72713.0
2024-08-09 11:30:00,40.97,41.07,40.86,41.0,91765.0,40.97,41.07,40.86,41.0,91765.0
2024-08-09 11:40:00,41.0,41.26,40.99,41.24,150777.0,41.0,41.26,40.99,41.24,150777.0
2024-08-09 11:50:00,41.24,41.29,41.13,41.13,71664.0,41.24,41.29,41.13,41.13,71664.0
2024-08-09 12:00:00,41.12,41.21,41.07,41.1,41472.0,41.12,41.21,41.07,41.1,41472.0
2024-08-09 12:10:00,41.1,41.15,41.05,41.14,69324.0,41.1,41.15,41.05,41.14,69324.0
2024-08-09 12:20:00,41.13,41.21,41.06,41.17,38563.0,41.13,41.21,41.06,41.17,38563.0
2024-08-09 12:30:00,41.18,41.26,41.17,41.23,28699.0,41.18,41.26,41.17,41.23,28699.0
2024-08-09 12:40:00,41.23,41.24,41.12,41.19,44748.0,41.23,41.24,41.12,41.19,44748.0
2024-08-09 12:50:00,41.2,41.26,41.18,41.25,31957.0,41.2,41.26,41.18,41.25,31957.0
2024-08-09 13:00:00,41.25,41.25,41.19,41.24,33814.0,41.25,41.25,41.19,41.24,33814.0
2024-08-09 13:10:00,41.24,41.38,41.22,41.37,93346.0,41.24,41.38,41.22,41.37,93346.0
2024-08-09 13:20:00,41.37,41.55,41.37,41.54,121266.0,41.37,41.55,41.37,41.54,121266.0
2024-08-09 13:30:00,41.55,41.58,41.43,41.48,97636.0,41.55,41.58,41.43,41.48,97636.0
2024-08-09 13:40:00,41.49,41.53,41.45,41.5,36711.0,41.49,41.53,41.45,41.5,36711.0
2024-08-09 13:50:00,41.5,41.51,41.38,41.39,56700.0,41.5,41.51,41.38,41.39,56700.0
2024-08-09 14:00:00,41.4,41.46,41.38,41.46,44901.0,41.4,41.46,41.38,41.46,44901.0
2024-08-09 14:10:00,41.45,41.47,41.3,41.38,59720.0,41.45,41.47,41.3,41.38,59720.0
2024-08-09 14:20:00,41.37,41.42,41.35,41.39,35409.0,41.37,41.42,41.35,41.39,35409.0
2024-08-09 14:30:00,41.39,41.46,41.36,41.44,48200.0,41.39,41.46,41.36,41.44,48200.0
2024-08-09 14:40:00,41.44,41.52,41.43,41.5,52152.0,41.44,41.52,41.43,41.5,52152.0
2024-08-09 14:50:00,41.5,41.5,41.28,41.42,64654.0,41.5,41.5,41.28,41.42,64654.0
2024-08-09 15:00:00,41.42,41.47,41.39,41.47,64735.0,41.42,41.47,41.39,41.47,64735.0
2024-08-09 15:10:00,41.48,41.59,41.46,41.51,83960.0,41.48,41.59,41.46,41.51,83960.0
2024-08-09 15:20:00,41.51,41.6,41.5,41.57,108926.0,41.51,41.6,41.5,41.57,108926.0
2024-08-09 15:30:00,41.58,41.6,41.49,41.52,133450.0,41.58,41.6,41.49,41.52,133450.0
2024-08-09 15:40:00,41.53,41.63,41.51,41.58,144281.0,41.53,41.63,41.51,41.58,144281.0
2024-08-09 15:50:00,41.58,41.66,41.45,41.46,479122.0,41.58,41.66,41.45,41.46,479122.0
2024-08-12 09:30:00,41.03,41.24,40.63,40.64,392007.0,41.03,41.24,40.63,40.64,392007.0
2024-08-12 09:40:00,40.62,40.79,40.45,40.71,153009.0,40.62,40.79,40.45,40.71,153009.0
2024-08-12 09:50:00,40.7,40.77,40.51,40.58,71347.0,40.7,40.77,40.51,40.58,71347.0
2024-08-12 10:00:00,40.58,40.84,40.49,40.84,89521.0,40.58,40.84,40.49,40.84,89521.0
2024-08-12 10:10:00,40.87,40.95,40.8,40.92,73441.0,40.87,40.95,40.8,40.92,73441.0
2024-08-12 10:20:00,40.91,40.92,40.77,40.87,61813.0,40.91,40.92,40.77,40.87,61813.0
2024-08-12 10:30:00,40.88,41.03,40.8,41.02,63063.0,40.88,41.03,40.8,41.02,63063.0
2024-08-12 10:40:00,41.02,41.06,40.86,40.93,72634.0,41.02,41.06,40.86,40.93,72634.0
2024-08-12 10:50:00,40.92,41.15,40.88,41.1,52396.0,40.92,41.15,40.88,41.1,52396.0
2024-08-12 11:00:00,41.1,41.21,41.06,41.19,137089.0,41.1,41.21,41.06,41.19,137089.0
2024-08-12 11:10:00,41.18,41.29,41.0,41.17,237692.0,41.18,41.29,41.0,41.17,237692.0
2024-08-12 11:20:00,41.2,41.22,40.89,41.14,161358.0,41.2,41.22,40.89,41.14,161358.0
2024-08-12 11:30:00,41.13,41.13,40.85,40.92,86957.0,41.13,41.13,40.85,40.92,86957.0
2024-08-12 11:40:00,40.93,40.95,40.8,40.94,44699.0,40.93,40.95,40.8,40.94,44699.0
2024-08-12 11:50:00,40.94,41.2,40.93,41.19,101536.0,40.94,41.2,40.93,41.19,101536.0
2024-08-12 12:00:00,41.17,41.2,41.11,41.2,32304.0,41.17,41.2,41.11,41.2,32304.0
2024-08-12 12:10:00,41.17,41.24,41.11,41.15,106538.0,41.17,41.24,41.11,41.15,106538.0
2024-08-12 12:20:00,41.14,41.18,41.11,41.12,46078.0,41.14,41.18,41.11,41.12,46078.0
2024-08-12 12:30:00,41.1,41.12,40.99,41.04,34178.0,41.1,41.12,40.99,41.04,34178.0
2024-08-12 12:40:00,41.04,41.09,40.96,41.05,39438.0,41.04,41.09,40.96,41.05,39438.0
2024-08-12 12:50:00,41.04,41.04,40.84,40.85,66217.0,41.04,41.04,40.84,40.85,66217.0
2024-08-12 13:00:00,40.84,40.88,40.73,40.76,66217.0,40.84,40.88,40.73,40.76,66217.0
2024-08-12 13:10:00,40.75,40.8,40.69,40.78,65689.0,40.75,40.8,40.69,40.78,65689.0
2024-08-12 13:20:00,40.78,40.83,40.65,40.69,77860.0,40.78,40.83,40.65,40.69,77860.0
2024-08-12 13:30:00,40.69,40.76,40.64,40.72,54019.0,40.69,40.76,40.64,40.72,54019.0
2024-08-12 13:40:00,40.72,40.75,40.6,40.62,45139.0,40.72,40.75,40.6,40.62,45139.0
2024-08-12 13:50:00,40.62,40.62,40.54,40.59,47100.0,40.62,40.62,40.54,40.59,47100.0
2024-08-12 14:00:00,40.59,40.72,40.56,40.7,29790.0,40.59,40.72,40.56,40.7,29790.0
2024-08-12 14:10:00,40.7,40.78,40.69,40.77,22443.0,40.7,40.78,40.69,40.77,22443.0
2024-08-12 14:20:00,40.77,40.79,40.68,40.71,42714.0,40.77,40.79,40.68,40.71,42714.0
2024-08-12 14:30:00,40.71,40.71,40.64,40.67,34167.0,40.71,40.71,40.64,40.67,34167.0
2024-08-12 14:40:00,40.66,40.69,40.61,40.65,34609.0,40.66,40.69,40.61,40.65,34609.0
2024-08-12 14:50:00,40.65,40.68,40.59,40.62,30806.0,40.65,40.68,40.59,40.62,30806.0
2024-08-12 15:00:00,40.63,40.64,40.57,40.63,49577.0,40.63,40.64,40.57,40.63,49577.0
2024-08-12 15:10:00,40.63,40.66,40.6,40.62,45947.0,40.63,40.66,40.6,40.62,45947.0
2024-08-12 15:20:00,40.63,40.64,40.54,40.54,87851.0,40.63,40.64,40.54,40.54,87851.0
2024-08-12 15:30:00,40.54,40.57,40.43,40.47,110461.0,40.54,40.57,40.43,40.47,110461.0
2024-08-12 15:40:00,40.48,40.62,40.46,40.58,200768.0,40.48,40.62,40.46,40.58,200768.0
2024-08-12 15:50:00,40.58,40.61,40.36,40.41,505099.0,40.58,40.61,40.36,40.41,505099.0
2024-08-13 09:30:00,40.52,40.95,40.36,40.86,152238.0,40.52,40.95,40.36,40.86,152238.0
2024-08-13 09:40:00,40.87,41.19,40.85,41.13,103099.0,40.87,41.19,40.85,41.13,103099.0
2024-08-13 09:50:00,41.13,41.19,40.92,41.01,139296.0,41.13,41.19,40.92,41.01,139296.0
2024-08-13 10:00:00,40.96,41.0,40.59,40.79,131538.0,40.96,41.0,40.59,40.79,131538.0
2024-08-13 10:10:00,40.78,40.8,40.62,40.72,68549.0,40.78,40.8,40.62,40.72,68549.0
2024-08-13 10:20:00,40.72,40.8,40.65,40.76,63546.0,40.72,40.8,40.65,40.76,63546.0
2024-08-13 10:30:00,40.76,40.77,40.59,40.77,45357.0,40.76,40.77,40.59,40.77,45357.0
2024-08-13 10:40:00,40.76,40.83,40.71,40.78,80875.0,40.76,40.83,40.71,40.78,80875.0
2024-08-13 10:50:00,40.79,40.8,40.64,40.71,74278.0,40.79,40.8,40.64,40.71,74278.0
2024-08-13 11:00:00,40.71,40.73,40.55,40.57,51934.0,40.71,40.73,40.55,40.57,51934.0
2024-08-13 11:10:00,40.57,40.69,40.53,40.64,52977.0,40.57,40.69,40.53,40.64,52977.0
2024-08-13 11:20:00,40.65,40.67,40.47,40.52,64780.0,40.65,40.67,40.47,40.52,64780.0
2024-08-13 11:30:00,40.54,40.69,40.53,40.54,46465.0,40.54,40.69,40.53,40.54,46465.0
2024-08-13 11:40:00,40.54,40.55,40.5,40.54,90280.0,40.54,40.55,40.5,40.54,90280.0
2024-08-13 11:50:00,40.54,40.71,40.53,40.61,73029.0,40.54,40.71,40.53,40.61,73029.0
2024-08-13 12:00:00,40.61,40.82,40.6,40.8,64404.0,40.61,40.82,40.6,40.8,64404.0
2024-08-13 12:10:00,40.8,40.82,40.72,40.73,41440.0,40.8,40.82,40.72,40.73,41440.0
2024-08-13 12:20:00,40.73,40.75,40.65,40.67,33545.0,40.73,40.75,40.65,40.67,33545.0
2024-08-13 12:30:00,40.66,40.72,40.62,40.71,31195.0,40.66,40.72,40.62,40.71,31195.0
2024-08-13 12:40:00,40.71,40.85,40.67,40.85,91612.0,40.71,40.85,40.67,40.85,91612.0
2024-08-13 12:50:00,40.86,40.95,40.84,40.87,66993.0,40.86,40.95,40.84,40.87,66993.0
2024-08-13 13:00:00,40.86,40.87,40.79,40.81,26118.0,40.86,40.87,40.79,40.81,26118.0
2024-08-13 13:10:00,40.8,40.87,40.77,40.83,34074.0,40.8,40.87,40.77,40.83,34074.0
2024-08-13 13:20:00,40.82,40.86,40.77,40.86,30115.0,40.82,40.86,40.77,40.86,30115.0
2024-08-13 13:30:00,40.85,40.86,40.76,40.81,33905.0,40.85,40.86,40.76,40.81,33905.0
2024-08-13 13:40:00,40.81,40.86,40.7,40.77,152037.0,40.81,40.86,40.7,40.77,152037.0
2024-08-13 13:50:00,40.77,40.83,40.76,40.78,29749.0,40.77,40.83,40.76,40.78,29749.0
2024-08-13 14:00:00,40.77,40.82,40.72,40.73,39876.0,40.77,40.82,40.72,40.73,39876.0
2024-08-13 14:10:00,40.73,40.73,40.65,40.67,37293.0,40.73,40.73,40.65,40.67,37293.0
2024-08-13 14:20:00,40.68,40.71,40.67,40.69,30727.0,40.68,40.71,40.67,40.69,30727.0
2024-08-13 14:30:00,40.69,40.71,40.64,40.68,32000.0,40.69,40.71,40.64,40.68,32000.0
2024-08-13 14:40:00,40.68,40.71,40.65,40.71,35118.0,40.68,40.71,40.65,40.71,35118.0
2024-08-13 14:50:00,40.71,40.72,40.65,40.69,40518.0,40.71,40.72,40.65,40.69,40518.0
2024-08-13 15:00:00,40.69,40.73,40.66,40.71,65609.0,40.69,40.73,40.66,40.71,65609.0
2024-08-13 15:10:00,40.7,40.73,40.62,40.68,56762.0,40.7,40.73,40.62,40.68,56762.0
2024-08-13 15:20:00,40.68,40.81,40.65,40.81,96723.0,40.68,40.81,40.65,40.81,96723.0
2024-08-13 15:30:00,40.8,40.88,40.78,40.82,104625.0,40.8,40.88,40.78,40.82,104625.0
2024-08-13 15:40:00,40.82,40.88,40.76,40.87,146275.0,40.82,40.88,40.76,40.87,146275.0
2024-08-13 15:50:00,40.87,40.97,40.74,40.92,558714.0,40.87,40.97,40.74,40.92,558714.0
2024-08-14 09:30:00,41.11,41.28,40.99,41.12,108464.0,41.11,41.28,40.99,41.12,108464.0
2024-08-14 09:40:00,41.12,41.24,41.04,41.13,62420.0,41.12,41.24,41.04,41.13,62420.0
2024-08-14 09:50:00,41.16,41.16,40.91,40.92,70117.0,41.16,41.16,40.91,40.92,70117.0
2024-08-14 10:00:00,40.93,41.03,40.8,40.81,63791.0,40.93,41.03,40.8,40.81,63791.0
2024-08-14 10:10:00,40.82,40.83,40.54,40.61,72858.0,40.82,40.83,40.54,40.61,72858.0
2024-08-14 10:20:00,40.61,40.65,40.48,40.65,157970.0,40.61,40.65,40.48,40.65,157970.0
2024-08-14 10:30:00,40.63,40.64,40.45,40.51,238612.0,40.63,40.64,40.45,40.51,238612.0
2024-08-14 10:40:00,40.51,40.59,40.45,40.56,32317.0,40.51,40.59,40.45,40.56,32317.0
2024-08-14 10:50:00,40.55,40.63,40.48,40.61,42985.0,40.55,40.63,40.48,40.61,42985.0
2024-08-14 11:00:00,40.6,40.61,40.52,40.54,34502.0,40.6,40.61,40.52,40.54,34502.0
2024-08-14 11:10:00,40.54,40.62,40.53,40.57,90780.0,40.54,40.62,40.53,40.57,90780.0
2024-08-14 11:20:00,40.57,40.66,40.56,40.6,68062.0,40.57,40.66,40.56,40.6,68062.0
2024-08-14 11:30:00,40.6,40.64,40.56,40.59,51757.0,40.6,40.64,40.56,40.59,51757.0
2024-08-14 11:40:00,40.59,40.7,40.57,40.68,113916.0,40.59,40.7,40.57,40.68,113916.0
2024-08-14 11:50:00,40.67,40.76,40.66,40.69,84602.0,40.67,40.76,40.66,40.69,84602.0
2024-08-14 12:00:00,40.68,40.71,40.63,40.65,46448.0,40.68,40.71,40.63,40.65,46448.0
2024-08-14 12:10:00,40.64,40.64,40.51,40.57,33126.0,40.64,40.64,40.51,40.57,33126.0
2024-08-14 12:20:00,40.57,40.58,40.36,40.37,52585.0,40.57,40.58,40.36,40.37,52585.0
2024-08-14 12:30:00,40.37,40.42,40.33,40.4,38318.0,40.37,40.42,40.33,40.4,38318.0
2024-08-14 12:40:00,40.39,40.47,40.31,40.35,43607.0,40.39,40.47,40.31,40.35,43607.0
2024-08-14 12:50:00,40.35,40.4,40.3,40.36,22475.0,40.35,40.4,40.3,40.36,22475.0
2024-08-14 13:00:00,40.33,40.42,40.28,40.4,70543.0,40.33,40.42,40.28,40.4,70543.0
2024-08-14 13:10:00,40.39,40.4,40.28,40.35,32653.0,40.39,40.4,40.28,40.35,32653.0
2024-08-14 13:20:00,40.36,40.42,40.2,40.2,131160.0,40.36,40.42,40.2,40.2,131160.0
2024-08-14 13:30:00,40.2,40.21,40.13,40.14,95788.0,40.2,40.21,40.13,40.14,95788.0
2024-08-14 13:40:00,40.15,40.28,40.12,40.24,97350.0,40.15,40.28,40.12,40.24,97350.0
2024-08-14 13:50:00,40.24,40.4,40.23,40.39,24304.0,40.24,40.4,40.23,40.39,24304.0
2024-08-14 14:00:00,40.39,40.42,40.35,40.35,43175.0,40.39,40.42,40.35,40.35,43175.0
2024-08-14 14:10:00,40.34,40.36,40.3,40.31,40404.0,40.34,40.36,40.3,40.31,40404.0
2024-08-14 14:20:00,40.31,40.35,40.24,40.3,76043.0,40.31,40.35,40.24,40.3,76043.0
2024-08-14 14:30:00,40.3,40.42,40.29,40.4,33061.0,40.3,40.42,40.29,40.4,33061.0
2024-08-14 14:40:00,40.4,40.45,40.35,40.38,62426.0,40.4,40.45,40.35,40.38,62426.0
2024-08-14 14:50:00,40.39,40.49,40.38,40.41,50954.0,40.39,40.49,40.38,40.41,50954.0
2024-08-14 15:00:00,40.41,40.55,40.39,40.51,219292.0,40.41,40.55,40.39,40.51,219292.0
2024-08-14 15:10:00,40.52,40.6,40.43,40.48,157561.0,40.52,40.6,40.43,40.48,157561.0
2024-08-14 15:20:00,40.48,40.57,40.36,40.42,161933.0,40.48,40.57,40.36,40.42,161933.0
2024-08-14 15:30:00,40.41,40.46,40.34,40.37,119149.0,40.41,40.46,40.34,40.37,119149.0
2024-08-14 15:40:00,40.38,40.41,40.34,40.4,135627.0,40.38,40.41,40.34,40.4,135627.0
2024-08-14 15:50:00,40.4,40.46,40.18,40.25,573744.0,40.4,40.46,40.18,40.25,573744.0
2024-08-15 09:30:00,41.3,41.98,41.22,41.89,423447.0,41.3,41.98,41.22,41.89,423447.0
2024-08-15 09:40:00,41.92,42.15,41.86,42.04,254635.0,41.92,42.15,41.86,42.04,254635.0
2024-08-15 09:50:00,42.04,42.05,41.77,41.84,127314.0,42.04,42.05,41.77,41.84,127314.0
2024-08-15 10:00:00,41.83,42.03,41.81,41.92,188373.0,41.83,42.03,41.81,41.92,188373.0
2024-08-15 10:10:00,41.92,42.11,41.87,42.07,174129.0,41.92,42.11,41.87,42.07,174129.0
2024-08-15 10:20:00,42.07,42.19,41.99,42.16,222937.0,42.07,42.19,41.99,42.16,222937.0
2024-08-15 10:30:00,42.16,42.3,42.14,42.19,135476.0,42.16,42.3,42.14,42.19,135476.0
2024-08-15 10:40:00,42.18,42.28,42.18,42.25,103371.0,42.18,42.28,42.18,42.25,103371.0
2024-08-15 10:50:00,42.26,42.33,42.18,42.32,94460.0,42.26,42.33,42.18,42.32,94460.0
2024-08-15 11:00:00,42.32,42.73,42.3,42.69,185443.0,42.32,42.73,42.3,42.69,185443.0
2024-08-15 11:10:00,42.71,42.9,42.68,42.77,371977.0,42.71,42.9,42.68,42.77,371977.0
2024-08-15 11:20:00,42.77,42.87,42.73,42.78,207990.0,42.77,42.87,42.73,42.78,207990.0
2024-08-15 11:30:00,42.77,42.8,42.63,42.69,173155.0,42.77,42.8,42.63,42.69,173155.0
2024-08-15 11:40:00,42.7,42.95,42.69,42.91,154646.0,42.7,42.95,42.69,42.91,154646.0
2024-08-15 11:50:00,42.91,43.03,42.88,42.96,128146.0,42.91,43.03,42.88,42.96,128146.0
2024-08-15 12:00:00,42.97,43.18,42.95,43.12,113042.0,42.97,43.18,42.95,43.12,113042.0
2024-08-15 12:10:00,43.14,43.23,43.1,43.15,86511.0,43.14,43.23,43.1,43.15,86511.0
2024-08-15 12:20:00,43.15,43.16,42.92,42.99,178378.0,43.15,43.16,42.92,42.99,178378.0
2024-08-15 12:30:00,43.0,43.11,42.99,43.09,137522.0,43.0,43.11,42.99,43.09,137522.0
2024-08-15 12:40:00,43.09,43.11,42.97,42.98,142485.0,43.09,43.11,42.97,42.98,142485.0
2024-08-15 12:50:00,42.98,42.98,42.84,42.86,102436.0,42.98,42.98,42.84,42.86,102436.0
2024-08-15 13:00:00,42.86,42.86,42.7,42.7,88873.0,42.86,42.86,42.7,42.7,88873.0
2024-08-15 13:10:00,42.7,42.74,42.66,42.69,49247.0,42.7,42.74,42.66,42.69,49247.0
2024-08-15 13:20:00,42.7,42.74,42.63,42.72,46321.0,42.7,42.74,42.63,42.72,46321.0
2024-08-15 13:30:00,42.73,42.76,42.68,42.73,50117.0,42.73,42.76,42.68,42.73,50117.0
2024-08-15 13:40:00,42.72,42.9,42.67,42.89,121320.0,42.72,42.9,42.67,42.89,121320.0
2024-08-15 13:50:00,42.9,42.95,42.83,42.85,73786.0,42.9,42.95,42.83,42.85,73786.0
2024-08-15 14:00:00,42.86,42.86,42.69,42.73,68168.0,42.86,42.86,42.69,42.73,68168.0
2024-08-15 14:10:00,42.73,42.74,42.59,42.7,70093.0,42.73,42.74,42.59,42.7,70093.0
2024-08-15 14:20:00,42.7,42.71,42.56,42.61,68762.0,42.7,42.71,42.56,42.61,68762.0
2024-08-15 14:30:00,42.62,42.66,42.56,42.63,57967.0,42.62,42.66,42.56,42.63,57967.0
2024-08-15 14:40:00,42.63,42.75,42.61,42.74,79933.0,42.63,42.75,42.61,42.74,79933.0
2024-08-15 14:50:00,42.74,42.74,42.68,42.72,63560.0,42.74,42.74,42.68,42.72,63560.0
2024-08-15 15:00:00,42.72,42.81,42.63,42.79,77242.0,42.72,42.81,42.63,42.79,77242.0
2024-08-15 15:10:00,42.79,42.86,42.76,42.85,75225.0,42.79,42.86,42.76,42.85,75225.0
2024-08-15 15:20:00,42.86,42.94,42.82,42.86,108334.0,42.86,42.94,42.82,42.86,108334.0
2024-08-15 15:30:00,42.85,42.91,42.73,42.77,121405.0,42.85,42.91,42.73,42.77,121405.0
2024-08-15 15:40:00,42.77,42.86,42.67,42.75,199685.0,42.77,42.86,42.67,42.75,199685.0
2024-08-15 15:50:00,42.74,42.77,42.55,42.67,738574.0,42.74,42.77,42.55,42.67,738574.0
2024-08-16 09:30:00,42.51,42.58,41.89,41.9,403794.0,42.51,42.58,41.89,41.9,403794.0
2024-08-16 09:40:00,41.91,42.19,41.72,41.89,505146.0,41.91,42.19,41.72,41.89,505146.0
2024-08-16 09:50:00,41.87,41.88,41.7,41.73,302963.0,41.87,41.88,41.7,41.73,302963.0
2024-08-16 10:00:00,41.71,41.75,41.58,41.65,153563.0,41.71,41.75,41.58,41.65,153563.0
2024-08-16 10:10:00,41.65,41.78,41.6,41.64,98206.0,41.65,41.78,41.6,41.64,98206.0
2024-08-16 10:20:00,41.66,41.67,41.44,41.51,138971.0,41.66,41.67,41.44,41.51,138971.0
2024-08-16 10:30:00,41.5,41.67,41.49,41.52,108582.0,41.5,41.67,41.49,41.52,108582.0
2024-08-16 10:40:00,41.53,41.55,41.42,41.45,84805.0,41.53,41.55,41.42,41.45,84805.0
2024-08-16 10:50:00,41.45,41.48,41.35,41.37,125297.0,41.45,41.48,41.35,41.37,125297.0
2024-08-16 11:00:00,41.38,41.54,41.32,41.5,127179.0,41.38,41.54,41.32,41.5,127179.0
2024-08-16 11:10:00,41.52,41.61,41.41,41.51,151588.0,41.52,41.61,41.41,41.51,151588.0
2024-08-16 11:20:00,41.5,41.7,41.45,41.64,129444.0,41.5,41.7,41.45,41.64,129444.0
2024-08-16 11:30:00,41.65,41.74,41.64,41.73,81040.0,41.65,41.74,41.64,41.73,81040.0
2024-08-16 11:40:00,41.72,41.9,41.71,41.9,56976.0,41.72,41.9,41.71,41.9,56976.0
2024-08-16 11:50:00,41.91,41.93,41.73,41.73,86404.0,41.91,41.93,41.73,41.73,86404.0
2024-08-16 12:00:00,41.72,41.89,41.61,41.8,144671.0,41.72,41.89,41.61,41.8,144671.0
2024-08-16 12:10:00,41.81,41.91,41.77,41.89,60740.0,41.81,41.91,41.77,41.89,60740.0
2024-08-16 12:20:00,41.89,41.9,41.85,41.86,34875.0,41.89,41.9,41.85,41.86,34875.0
2024-08-16 12:30:00,41.85,41.93,41.8,41.92,62447.0,41.85,41.93,41.8,41.92,62447.0
2024-08-16 12:40:00,41.91,41.93,41.83,41.89,39604.0,41.91,41.93,41.83,41.89,39604.0
2024-08-16 12:50:00,41.89,42.05,41.89,42.01,89593.0,41.89,42.05,41.89,42.01,89593.0
2024-08-16 13:00:00,42.02,42.03,41.94,41.97,138936.0,42.02,42.03,41.94,41.97,138936.0
2024-08-16 13:10:00,41.98,42.01,41.89,41.93,165704.0,41.98,42.01,41.89,41.93,165704.0
2024-08-16 13:20:00,41.93,41.93,41.82,41.84,39709.0,41.93,41.93,41.82,41.84,39709.0
2024-08-16 13:30:00,41.84,41.88,41.78,41.81,28284.0,41.84,41.88,41.78,41.81,28284.0
2024-08-16 13:40:00,41.79,41.88,41.79,41.87,55661.0,41.79,41.88,41.79,41.87,55661.0
2024-08-16 13:50:00,41.87,41.9,41.8,41.84,141777.0,41.87,41.9,41.8,41.84,141777.0
2024-08-16 14:00:00,41.85,41.86,41.73,41.74,135955.0,41.85,41.86,41.73,41.74,135955.0
2024-08-16 14:10:00,41.73,41.76,41.67,41.71,85747.0,41.73,41.76,41.67,41.71,85747.0
2024-08-16 14:20:00,41.72,41.79,41.66,41.78,49732.0,41.72,41.79,41.66,41.78,49732.0
2024-08-16 14:30:00,41.78,41.86,41.78,41.84,79471.0,41.78,41.86,41.78,41.84,79471.0
2024-08-16 14:40:00,41.82,42.01,41.81,42.0,62391.0,41.82,42.01,41.81,42.0,62391.0
2024-08-16 14:50:00,42.0,42.13,41.98,42.13,41216.0,42.0,42.13,41.98,42.13,41216.0
2024-08-16 15:00:00,42.13,42.19,42.02,42.07,74535.0,42.13,42.19,42.02,42.07,74535.0
2024-08-16 15:10:00,42.06,42.1,42.01,42.04,68463.0,42.06,42.1,42.01,42.04,68463.0
2024-08-16 15:20:00,42.04,42.12,42.02,42.05,102869.0,42.04,42.12,42.02,42.05,102869.0
2024-08-16 15:30:00,42.05,42.09,41.99,42.08,94528.0,42.05,42.09,41.99,42.08,94528.0
2024-08-16 15:40:00,42.08,42.08,41.94,42.01,144716.0,42.08,42.08,41.94,42.01,144716.0
2024-08-16 15:50:00,42.03,42.12,42.01,42.08,482166.0,42.03,42.12,42.01,42.08,482166.0
2024-08-19 09:30:00,42.45,42.5,42.19,42.28,126960.0,42.45,42.5,42.19,42.28,126960.0
2024-08-19 09:40:00,42.27,42.31,42.07,42.12,74752.0,42.27,42.31,42.07,42.12,74752.0
2024-08-19 09:50:00,42.12,42.13,41.98,42.0,97850.0,42.12,42.13,41.98,42.0,97850.0
2024-08-19 10:00:00,42.03,42.2,41.94,42.19,193115.0,42.03,42.2,41.94,42.19,193115.0
2024-08-19 10:10:00,42.17,42.25,42.01,42.06,134444.0,42.17,42.25,42.01,42.06,134444.0
2024-08-19 10:20:00,42.04,42.15,42.02,42.04,56856.0,42.04,42.15,42.02,42.04,56856.0
2024-08-19 10:30:00,42.04,42.23,42.04,42.15,117410.0,42.04,42.23,42.04,42.15,117410.0
2024-08-19 10:40:00,42.13,42.39,42.11,42.32,83526.0,42.13,42.39,42.11,42.32,83526.0
2024-08-19 10:50:00,42.32,42.32,42.17,42.23,39438.0,42.32,42.32,42.17,42.23,39438.0
2024-08-19 11:00:00,42.23,42.28,42.17,42.2,49945.0,42.23,42.28,42.17,42.2,49945.0
2024-08-19 11:10:00,42.21,42.27,42.16,42.23,47488.0,42.21,42.27,42.16,42.23,47488.0
2024-08-19 11:20:00,42.23,42.27,42.15,42.17,87499.0,42.23,42.27,42.15,42.17,87499.0
2024-08-19 11:30:00,42.16,42.21,42.15,42.15,92568.0,42.16,42.21,42.15,42.15,92568.0
2024-08-19 11:40:00,42.16,42.17,42.02,42.05,69920.0,42.16,42.17,42.02,42.05,69920.0
2024-08-19 11:50:00,42.06,42.14,42.01,42.03,40638.0,42.06,42.14,42.01,42.03,40638.0
2024-08-19 12:00:00,42.04,42.13,42.04,42.07,29706.0,42.04,42.13,42.04,42.07,29706.0
2024-08-19 12:10:00,42.07,42.22,42.07,42.19,29170.0,42.07,42.22,42.07,42.19,29170.0
2024-08-19 12:20:00,42.19,42.37,42.18,42.32,74558.0,42.19,42.37,42.18,42.32,74558.0
2024-08-19 12:30:00,42.33,42.33,42.2,42.21,68614.0,42.33,42.33,42.2,42.21,68614.0
2024-08-19 12:40:00,42.22,42.3,42.2,42.21,67719.0,42.22,42.3,42.2,42.21,67719.0
2024-08-19 12:50:00,42.21,42.28,42.16,42.23,64183.0,42.21,42.28,42.16,42.23,64183.0
2024-08-19 13:00:00,42.22,42.28,42.18,42.27,70476.0,42.22,42.28,42.18,42.27,70476.0
2024-08-19 13:10:00,42.26,42.35,42.24,42.34,52587.0,42.26,42.35,42.24,42.34,52587.0
2024-08-19 13:20:00,42.34,42.55,42.34,42.47,62474.0,42.34,42.55,42.34,42.47,62474.0
2024-08-19 13:30:00,42.47,42.59,42.45,42.46,92644.0,42.47,42.59,42.45,42.46,92644.0
2024-08-19 13:40:00,42.46,42.56,42.41,42.52,62870.0,42.46,42.56,42.41,42.52,62870.0
2024-08-19 13:50:00,42.52,42.6,42.5,42.59,26292.0,42.52,42.6,42.5,42.59,26292.0
2024-08-19 14:00:00,42.59,42.63,42.46,42.48,24607.0,42.59,42.63,42.46,42.48,24607.0
2024-08-19 14:10:00,42.48,42.54,42.46,42.52,29746.0,42.48,42.54,42.46,42.52,29746.0
2024-08-19 14:20:00,42.53,42.58,42.52,42.56,24494.0,42.53,42.58,42.52,42.56,24494.0
2024-08-19 14:30:00,42.57,42.59,42.47,42.48,65819.0,42.57,42.59,42.47,42.48,65819.0
2024-08-19 14:40:00,42.48,42.57,42.48,42.52,58419.0,42.48,42.57,42.48,42.52,58419.0
2024-08-19 14:50:00,42.52,42.53,42.46,42.51,23133.0,42.52,42.53,42.46,42.51,23133.0
2024-08-19 15:00:00,42.51,42.51,42.44,42.48,21206.0,42.51,42.51,42.44,42.48,21206.0
2024-08-19 15:10:00,42.48,42.53,42.46,42.51,38109.0,42.48,42.53,42.46,42.51,38109.0
2024-08-19 15:20:00,42.5,42.54,42.48,42.53,34361.0,42.5,42.54,42.48,42.53,34361.0
2024-08-19 15:30:00,42.53,42.55,42.48,42.5,49514.0,42.53,42.55,42.48,42.5,49514.0
2024-08-19 15:40:00,42.5,42.53,42.42,42.45,92028.0,42.5,42.53,42.42,42.45,92028.0
2024-08-19 15:50:00,42.45,42.49,42.29,42.35,349072.0,42.45,42.49,42.29,42.35,349072.0
2024-08-20 09:30:00,42.32,42.32,42.12,42.18,106404.0,42.32,42.32,42.12,42.18,106404.0
2024-08-20 09:40:00,42.18,42.4,42.15,42.4,93885.0,42.18,42.4,42.15,42.4,93885.0
2024-08-20 09:50:00,42.41,42.41,42.19,42.23,79134.0,42.41,42.41,42.19,42.23,79134.0
2024-08-20 10:00:00,42.26,42.39,42.22,42.25,41931.0,42.26,42.39,42.22,42.25,41931.0
2024-08-20 10:10:00,42.25,42.27,41.91,41.91,142098.0,42.25,42.27,41.91,41.91,142098.0
2024-08-20 10:20:00,41.9,42.09,41.88,42.03,81290.0,41.9,42.09,41.88,42.03,81290.0
2024-08-20 10:30:00,42.04,42.17,41.96,42.0,78533.0,42.04,42.17,41.96,42.0,78533.0
2024-08-20 10:40:00,42.01,42.05,41.91,41.97,26469.0,42.01,42.05,41.91,41.97,26469.0
2024-08-20 10:50:00,41.96,41.97,41.81,41.89,68338.0,41.96,41.97,41.81,41.89,68338.0
2024-08-20 11:00:00,41.88,41.95,41.76,41.88,82037.0,41.88,41.95,41.76,41.88,82037.0
2024-08-20 11:10:00,41.88,41.94,41.83,41.9,90848.0,41.88,41.94,41.83,41.9,90848.0
2024-08-20 11:20:00,41.89,41.93,41.76,41.81,72460.0,41.89,41.93,41.76,41.81,72460.0
2024-08-20 11:30:00,41.77,41.87,41.75,41.78,52474.0,41.77,41.87,41.75,41.78,52474.0
2024-08-20 11:40:00,41.76,41.8,41.67,41.77,53010.0,41.76,41.8,41.67,41.77,53010.0
2024-08-20 11:50:00,41.77,41.84,41.72,41.84,55531.0,41.77,41.84,41.72,41.84,55531.0
2024-08-20 12:00:00,41.86,41.92,41.8,41.81,109621.0,41.86,41.92,41.8,41.81,109621.0
2024-08-20 12:10:00,41.82,41.85,41.71,41.75,65484.0,41.82,41.85,41.71,41.75,65484.0
2024-08-20 12:20:00,41.75,41.85,41.73,41.83,53779.0,41.75,41.85,41.73,41.83,53779.0
2024-08-20 12:30:00,41.82,41.83,41.77,41.83,27424.0,41.82,41.83,41.77,41.83,27424.0
2024-08-20 12:40:00,41.82,41.86,41.8,41.84,37718.0,41.82,41.86,41.8,41.84,37718.0
2024-08-20 12:50:00,41.84,41.85,41.78,41.82,33284.0,41.84,41.85,41.78,41.82,33284.0
2024-08-20 13:00:00,41.8,41.8,41.64,41.72,57582.0,41.8,41.8,41.64,41.72,57582.0
2024-08-20 13:10:00,41.72,41.72,41.64,41.66,38373.0,41.72,41.72,41.64,41.66,38373.0
2024-08-20 13:20:00,41.65,41.66,41.58,41.59,57402.0,41.65,41.66,41.58,41.59,57402.0
2024-08-20 13:30:00,41.59,41.63,41.52,41.54,74598.0,41.59,41.63,41.52,41.54,74598.0
2024-08-20 13:40:00,41.53,41.71,41.53,41.7,43628.0,41.53,41.71,41.53,41.7,43628.0
2024-08-20 13:50:00,41.71,41.86,41.69,41.77,66963.0,41.71,41.86,41.69,41.77,66963.0
2024-08-20 14:00:00,41.77,41.82,41.75,41.76,39959.0,41.77,41.82,41.75,41.76,39959.0
2024-08-20 14:10:00,41.76,41.82,41.75,41.81,49255.0,41.76,41.82,41.75,41.81,49255.0
2024-08-20 14:20:00,41.8,41.88,41.78,41.81,50592.0,41.8,41.88,41.78,41.81,50592.0
2024-08-20 14:30:00,41.81,41.88,41.8,41.84,23408.0,41.81,41.88,41.8,41.84,23408.0
2024-08-20 14:40:00,41.85,41.85,41.78,41.81,41966.0,41.85,41.85,41.78,41.81,41966.0
2024-08-20 14:50:00,41.81,41.83,41.74,41.78,37132.0,41.81,41.83,41.74,41.78,37132.0
2024-08-20 15:00:00,41.77,41.82,41.75,41.76,60738.0,41.77,41.82,41.75,41.76,60738.0
2024-08-20 15:10:00,41.77,41.77,41.63,41.66,87614.0,41.77,41.77,41.63,41.66,87614.0
2024-08-20 15:20:00,41.68,41.71,41.61,41.68,42259.0,41.68,41.71,41.61,41.68,42259.0
2024-08-20 15:30:00,41.68,41.68,41.6,41.66,68005.0,41.68,41.68,41.6,41.66,68005.0
2024-08-20 15:40:00,41.66,41.67,41.6,41.63,114095.0,41.66,41.67,41.6,41.63,114095.0
2024-08-20 15:50:00,41.63,41.8,41.6,41.78,560457.0,41.63,41.8,41.6,41.78,560457.0
2024-08-21 09:30:00,42.05,42.27,41.99,42.06,227990.0,42.05,42.27,41.99,42.06,227990.0
2024-08-21 09:40:00,42.06,42.12,41.98,42.02,86195.0,42.06,42.12,41.98,42.02,86195.0
2024-08-21 09:50:00,42.0,42.07,41.92,42.03,53038.0,42.0,42.07,41.92,42.03,53038.0
2024-08-21 10:00:00,42.02,42.13,42.0,42.08,84120.0,42.02,42.13,42.0,42.08,84120.0
2024-08-21 10:10:00,42.07,42.07,41.86,41.99,67774.0,42.07,42.07,41.86,41.99,67774.0
2024-08-21 10:20:00,41.98,42.05,41.95,42.02,27067.0,41.98,42.05,41.95,42.02,27067.0
2024-08-21 10:30:00,42.02,42.1,41.96,42.04,51627.0,42.02,42.1,41.96,42.04,51627.0
2024-08-21 10:40:00,42.04,42.11,41.91,41.92,36481.0,42.04,42.11,41.91,41.92,36481.0
2024-08-21 10:50:00,41.91,41.91,41.77,41.84,84707.0,41.91,41.91,41.77,41.84,84707.0
2024-08-21 11:00:00,41.83,41.87,41.76,41.77,102051.0,41.83,41.87,41.76,41.77,102051.0
2024-08-21 11:10:00,41.78,42.01,41.78,41.97,82514.0,41.78,42.01,41.78,41.97,82514.0
2024-08-21 11:20:00,41.96,42.07,41.92,42.04,169439.0,41.96,42.07,41.92,42.04,169439.0
2024-08-21 11:30:00,42.04,42.07,41.99,42.0,93599.0,42.04,42.07,41.99,42.0,93599.0
2024-08-21 11:40:00,42.0,42.05,41.88,41.89,42104.0,42.0,42.05,41.88,41.89,42104.0
2024-08-21 11:50:00,41.89,41.97,41.87,41.93,22237.0,41.89,41.97,41.87,41.93,22237.0
2024-08-21 12:00:00,41.92,41.94,41.83,41.93,29295.0,41.92,41.94,41.83,41.93,29295.0
2024-08-21 12:10:00,41.93,41.96,41.89,41.94,15230.0,41.93,41.96,41.89,41.94,15230.0
2024-08-21 12:20:00,41.94,41.97,41.87,41.91,19877.0,41.94,41.97,41.87,41.91,19877.0
2024-08-21 12:30:00,41.89,41.96,41.87,41.91,18424.0,41.89,41.96,41.87,41.91,18424.0
2024-08-21 12:40:00,41.91,41.94,41.9,41.92,20718.0,41.91,41.94,41.9,41.92,20718.0
2024-08-21 12:50:00,41.92,41.98,41.91,41.98,20070.0,41.92,41.98,41.91,41.98,20070.0
2024-08-21 13:00:00,41.98,42.03,41.97,42.02,25646.0,41.98,42.03,41.97,42.02,25646.0
2024-08-21 13:10:00,42.02,42.03,41.93,42.0,27669.0,42.02,42.03,41.93,42.0,27669.0
2024-08-21 13:20:00,41.98,42.03,41.98,42.02,14658.0,41.98,42.03,41.98,42.02,14658.0
2024-08-21 13:30:00,42.02,42.11,41.98,42.11,53087.0,42.02,42.11,41.98,42.11,53087.0
2024-08-21 13:40:00,42.09,42.16,42.06,42.13,33063.0,42.09,42.16,42.06,42.13,33063.0
2024-08-21 13:50:00,42.13,42.15,42.06,42.1,17953.0,42.13,42.15,42.06,42.1,17953.0
2024-08-21 14:00:00,42.09,42.19,42.09,42.15,46453.0,42.09,42.19,42.09,42.15,46453.0
2024-08-21 14:10:00,42.16,42.17,42.06,42.14,29547.0,42.16,42.17,42.06,42.14,29547.0
2024-08-21 14:20:00,42.15,42.18,42.12,42.13,30857.0,42.15,42.18,42.12,42.13,30857.0
2024-08-21 14:30:00,42.14,42.19,42.07,42.12,37308.0,42.14,42.19,42.07,42.12,37308.0
2024-08-21 14:40:00,42.11,42.15,42.09,42.14,23731.0,42.11,42.15,42.09,42.14,23731.0
2024-08-21 14:50:00,42.14,42.22,42.13,42.18,45800.0,42.14,42.22,42.13,42.18,45800.0
2024-08-21 15:00:00,42.18,42.21,42.12,42.19,59833.0,42.18,42.21,42.12,42.19,59833.0
2024-08-21 15:10:00,42.19,42.21,42.14,42.15,47827.0,42.19,42.21,42.14,42.15,47827.0
2024-08-21 15:20:00,42.14,42.22,42.1,42.22,60339.0,42.14,42.22,42.1,42.22,60339.0
2024-08-21 15:30:00,42.21,42.28,42.16,42.28,77917.0,42.21,42.28,42.16,42.28,77917.0
2024-08-21 15:40:00,42.27,42.29,42.16,42.19,146152.0,42.27,42.29,42.16,42.19,146152.0
2024-08-21 15:50:00,42.18,42.2,41.91,41.99,525700.0,42.18,42.2,41.91,41.99,525700.0
2024-08-22 09:30:00,42.2,42.67,42.2,42.54,149876.0,42.2,42.67,42.2,42.54,149876.0
2024-08-22 09:40:00,42.54,42.54,42.05,42.05,102644.0,42.54,42.54,42.05,42.05,102644.0
2024-08-22 09:50:00,42.05,42.12,42.02,42.1,45871.0,42.05,42.12,42.02,42.1,45871.0
2024-08-22 10:00:00,42.12,42.25,42.05,42.05,98942.0,42.12,42.25,42.05,42.05,98942.0
2024-08-22 10:10:00,42.05,42.06,41.88,41.88,49673.0,42.05,42.06,41.88,41.88,49673.0
2024-08-22 10:20:00,41.89,42.02,41.88,42.01,63050.0,41.89,42.02,41.88,42.01,63050.0
2024-08-22 10:30:00,41.99,41.99,41.81,41.82,106054.0,41.99,41.99,41.81,41.82,106054.0
2024-08-22 10:40:00,41.82,41.89,41.8,41.85,84840.0,41.82,41.89,41.8,41.85,84840.0
2024-08-22 10:50:00,41.85,41.88,41.75,41.77,117804.0,41.85,41.88,41.75,41.77,117804.0
2024-08-22 11:00:00,41.78,41.85,41.76,41.8,86318.0,41.78,41.85,41.76,41.8,86318.0
2024-08-22 11:10:00,41.8,41.87,41.78,41.81,20844.0,41.8,41.87,41.78,41.81,20844.0
2024-08-22 11:20:00,41.81,41.93,41.76,41.82,66108.0,41.81,41.93,41.76,41.82,66108.0
2024-08-22 11:30:00,41.82,41.87,41.76,41.82,38235.0,41.82,41.87,41.76,41.82,38235.0
2024-08-22 11:40:00,41.82,41.84,41.59,41.61,126613.0,41.82,41.84,41.59,41.61,126613.0
2024-08-22 11:50:00,41.61,41.67,41.55,41.63,59036.0,41.61,41.67,41.55,41.63,59036.0
2024-08-22 12:00:00,41.63,41.85,41.62,41.78,41111.0,41.63,41.85,41.62,41.78,41111.0
2024-08-22 12:10:00,41.83,41.83,41.75,41.8,55537.0,41.83,41.83,41.75,41.8,55537.0
2024-08-22 12:20:00,41.8,41.96,41.75,41.9,99514.0,41.8,41.96,41.75,41.9,99514.0
2024-08-22 12:30:00,41.9,41.98,41.87,41.95,85426.0,41.9,41.98,41.87,41.95,85426.0
2024-08-22 12:40:00,41.95,42.01,41.91,41.91,85190.0,41.95,42.01,41.91,41.91,85190.0
2024-08-22 12:50:00,41.92,41.92,41.78,41.8,41235.0,41.92,41.92,41.78,41.8,41235.0
2024-08-22 13:00:00,41.8,41.87,41.78,41.86,26412.0,41.8,41.87,41.78,41.86,26412.0
2024-08-22 13:10:00,41.85,41.91,41.81,41.87,47944.0,41.85,41.91,41.81,41.87,47944.0
2024-08-22 13:20:00,41.87,41.94,41.82,41.92,106613.0,41.87,41.94,41.82,41.92,106613.0
2024-08-22 13:30:00,41.92,41.97,41.78,41.95,47924.0,41.92,41.97,41.78,41.95,47924.0
2024-08-22 13:40:00,41.95,41.97,41.91,41.91,51716.0,41.95,41.97,41.91,41.91,51716.0
2024-08-22 13:50:00,41.92,41.96,41.76,41.76,37381.0,41.92,41.96,41.76,41.76,37381.0
2024-08-22 14:00:00,41.75,41.78,41.69,41.75,56083.0,41.75,41.78,41.69,41.75,56083.0
2024-08-22 14:10:00,41.75,41.8,41.72,41.79,58338.0,41.75,41.8,41.72,41.79,58338.0
2024-08-22 14:20:00,41.79,41.82,41.77,41.8,74306.0,41.79,41.82,41.77,41.8,74306.0
2024-08-22 14:30:00,41.8,41.84,41.77,41.8,75545.0,41.8,41.84,41.77,41.8,75545.0
2024-08-22 14:40:00,41.8,41.81,41.77,41.79,37228.0,41.8,41.81,41.77,41.79,37228.0
2024-08-22 14:50:00,41.79,41.81,41.64,41.65,46725.0,41.79,41.81,41.64,41.65,46725.0
2024-08-22 15:00:00,41.65,41.75,41.63,41.73,101303.0,41.65,41.75,41.63,41.73,101303.0
2024-08-22 15:10:00,41.73,41.73,41.65,41.66,48391.0,41.73,41.73,41.65,41.66,48391.0
2024-08-22 15:20:00,41.66,41.67,41.53,41.54,83469.0,41.66,41.67,41.53,41.54,83469.0
2024-08-22 15:30:00,41.55,41.59,41.47,41.5,135480.0,41.55,41.59,41.47,41.5,135480.0
2024-08-22 15:40:00,41.5,41.51,41.45,41.5,233171.0,41.5,41.51,41.45,41.5,233171.0
2024-08-22 15:50:00,41.5,41.53,41.38,41.45,679109.0,41.5,41.53,41.38,41.45,679109.0
2024-08-23 09:30:00,41.74,41.82,41.58,41.63,69925.0,41.74,41.82,41.58,41.63,69925.0
2024-08-23 09:40:00,41.66,41.71,41.63,41.65,39752.0,41.66,41.71,41.63,41.65,39752.0
2024-08-23 09:50:00,41.68,41.7,41.58,41.66,34293.0,41.68,41.7,41.58,41.66,34293.0
2024-08-23 10:00:00,41.7,41.93,41.68,41.86,260092.0,41.7,41.93,41.68,41.86,260092.0
2024-08-23 10:10:00,41.87,42.3,41.85,42.0,465530.0,41.87,42.3,41.85,42.0,465530.0
2024-08-23 10:20:00,42.01,42.2,42.01,42.15,128877.0,42.01,42.2,42.01,42.15,128877.0
2024-08-23 10:30:00,42.15,42.26,42.14,42.14,298707.0,42.15,42.26,42.14,42.14,298707.0
2024-08-23 10:40:00,42.14,42.32,42.03,42.06,181629.0,42.14,42.32,42.03,42.06,181629.0
2024-08-23 10:50:00,42.06,42.23,41.99,42.22,200893.0,42.06,42.23,41.99,42.22,200893.0
2024-08-23 11:00:00,42.22,42.8,42.18,42.71,183608.0,42.22,42.8,42.18,42.71,183608.0
2024-08-23 11:10:00,42.71,42.78,42.38,42.74,449113.0,42.71,42.78,42.38,42.74,449113.0
2024-08-23 11:20:00,42.76,42.82,42.67,42.75,167248.0,42.76,42.82,42.67,42.75,167248.0
2024-08-23 11:30:00,42.75,42.97,42.75,42.83,156363.0,42.75,42.97,42.75,42.83,156363.0
2024-08-23 11:40:00,42.83,42.86,42.55,42.58,41297.0,42.83,42.86,42.55,42.58,41297.0
2024-08-23 11:50:00,42.56,42.59,42.43,42.48,38985.0,42.56,42.59,42.43,42.48,38985.0
2024-08-23 12:00:00,42.46,42.46,42.28,42.37,52460.0,42.46,42.46,42.28,42.37,52460.0
2024-08-23 12:10:00,42.36,42.38,42.22,42.32,51718.0,42.36,42.38,42.22,42.32,51718.0
2024-08-23 12:20:00,42.32,42.33,42.13,42.17,46806.0,42.32,42.33,42.13,42.17,46806.0
2024-08-23 12:30:00,42.21,42.29,42.17,42.21,33079.0,42.21,42.29,42.17,42.21,33079.0
2024-08-23 12:40:00,42.21,42.26,42.1,42.13,27952.0,42.21,42.26,42.1,42.13,27952.0
2024-08-23 12:50:00,42.14,42.33,42.14,42.28,43149.0,42.14,42.33,42.14,42.28,43149.0
2024-08-23 13:00:00,42.3,42.56,42.27,42.54,64489.0,42.3,42.56,42.27,42.54,64489.0
2024-08-23 13:10:00,42.54,42.66,42.51,42.65,73287.0,42.54,42.66,42.51,42.65,73287.0
2024-08-23 13:20:00,42.65,42.74,42.63,42.69,90783.0,42.65,42.74,42.63,42.69,90783.0
2024-08-23 13:30:00,42.69,42.84,42.66,42.82,91127.0,42.69,42.84,42.66,42.82,91127.0
2024-08-23 13:40:00,42.82,42.84,42.73,42.78,87793.0,42.82,42.84,42.73,42.78,87793.0
2024-08-23 13:50:00,42.78,42.9,42.76,42.88,94387.0,42.78,42.9,42.76,42.88,94387.0
2024-08-23 14:00:00,42.89,42.93,42.83,42.84,99348.0,42.89,42.93,42.83,42.84,99348.0
2024-08-23 14:10:00,42.84,42.93,42.84,42.92,78433.0,42.84,42.93,42.84,42.92,78433.0
2024-08-23 14:20:00,42.92,42.98,42.88,42.91,98983.0,42.92,42.98,42.88,42.91,98983.0
2024-08-23 14:30:00,42.91,43.03,42.9,42.98,94517.0,42.91,43.03,42.9,42.98,94517.0
2024-08-23 14:40:00,42.98,43.09,42.94,43.0,137791.0,42.98,43.09,42.94,43.0,137791.0
2024-08-23 14:50:00,43.01,43.08,42.99,43.05,67843.0,43.01,43.08,42.99,43.05,67843.0
2024-08-23 15:00:00,43.05,43.1,43.02,43.08,113285.0,43.05,43.1,43.02,43.08,113285.0
2024-08-23 15:10:00,43.08,43.12,43.01,43.11,111238.0,43.08,43.12,43.01,43.11,111238.0
2024-08-23 15:20:00,43.1,43.23,43.09,43.18,128822.0,43.1,43.23,43.09,43.18,128822.0
2024-08-23 15:30:00,43.18,43.27,43.15,43.23,178336.0,43.18,43.27,43.15,43.23,178336.0
2024-08-23 15:40:00,43.23,43.28,43.08,43.2,214268.0,43.23,43.28,43.08,43.2,214268.0
2024-08-23 15:50:00,43.2,43.35,43.12,43.33,701797.0,43.2,43.35,43.12,43.33,701797.0
2024-08-26 09:30:00,43.45,43.66,43.29,43.39,153934.0,43.45,43.66,43.29,43.39,153934.0
2024-08-26 09:40:00,43.37,43.46,43.26,43.29,84672.0,43.37,43.46,43.26,43.29,84672.0
2024-08-26 09:50:00,43.27,43.52,43.24,43.47,98957.0,43.27,43.52,43.24,43.47,98957.0
2024-08-26 10:00:00,43.47,43.5,43.3,43.37,59767.0,43.47,43.5,43.3,43.37,59767.0
2024-08-26 10:10:00,43.37,43.42,43.24,43.31,48029.0,43.37,43.42,43.24,43.31,48029.0
2024-08-26 10:20:00,43.32,43.43,43.28,43.42,35731.0,43.32,43.43,43.28,43.42,35731.0
2024-08-26 10:30:00,43.43,43.47,43.33,43.41,57244.0,43.43,43.47,43.33,43.41,57244.0
2024-08-26 10:40:00,43.4,43.45,43.28,43.28,30583.0,43.4,43.45,43.28,43.28,30583.0
2024-08-26 10:50:00,43.27,43.34,43.19,43.24,102320.0,43.27,43.34,43.19,43.24,102320.0
2024-08-26 11:00:00,43.23,43.25,43.11,43.16,72893.0,43.23,43.25,43.11,43.16,72893.0
2024-08-26 11:10:00,43.17,43.17,42.96,43.01,164360.0,43.17,43.17,42.96,43.01,164360.0
2024-08-26 11:20:00,43.0,43.03,42.84,43.03,82334.0,43.0,43.03,42.84,43.03,82334.0
2024-08-26 11:30:00,43.03,43.07,42.95,43.01,45204.0,43.03,43.07,42.95,43.01,45204.0
2024-08-26 11:40:00,43.01,43.09,42.91,42.93,25270.0,43.01,43.09,42.91,42.93,25270.0
2024-08-26 11:50:00,42.95,43.02,42.94,42.96,19954.0,42.95,43.02,42.94,42.96,19954.0
2024-08-26 12:00:00,42.95,43.04,42.91,43.0,17263.0,42.95,43.04,42.91,43.0,17263.0
2024-08-26 12:10:00,43.0,43.11,43.0,43.08,21267.0,43.0,43.11,43.0,43.08,21267.0
2024-08-26 12:20:00,43.07,43.17,43.06,43.12,30150.0,43.07,43.17,43.06,43.12,30150.0
2024-08-26 12:30:00,43.11,43.17,43.07,43.17,17532.0,43.11,43.17,43.07,43.17,17532.0
2024-08-26 12:40:00,43.17,43.19,43.13,43.16,42278.0,43.17,43.19,43.13,43.16,42278.0
2024-08-26 12:50:00,43.16,43.19,43.11,43.16,15898.0,43.16,43.19,43.11,43.16,15898.0
2024-08-26 13:00:00,43.17,43.21,43.11,43.14,19168.0,43.17,43.21,43.11,43.14,19168.0
2024-08-26 13:10:00,43.15,43.18,43.11,43.12,20136.0,43.15,43.18,43.11,43.12,20136.0
2024-08-26 13:20:00,43.11,43.11,43.01,43.07,24582.0,43.11,43.11,43.01,43.07,24582.0
2024-08-26 13:30:00,43.06,43.1,43.01,43.02,38728.0,43.06,43.1,43.01,43.02,38728.0
2024-08-26 13:40:00,43.01,43.07,42.95,43.0,66104.0,43.01,43.07,42.95,43.0,66104.0
2024-08-26 13:50:00,42.99,43.0,42.93,42.99,44731.0,42.99,43.0,42.93,42.99,44731.0
2024-08-26 14:00:00,42.98,43.03,42.91,42.94,35020.0,42.98,43.03,42.91,42.94,35020.0
2024-08-26 14:10:00,42.93,42.93,42.87,42.93,43804.0,42.93,42.93,42.87,42.93,43804.0
2024-08-26 14:20:00,42.94,43.07,42.92,43.05,114759.0,42.94,43.07,42.92,43.05,114759.0
2024-08-26 14:30:00,43.02,43.07,42.97,43.05,37071.0,43.02,43.07,42.97,43.05,37071.0
2024-08-26 14:40:00,43.06,43.11,43.0,43.01,19596.0,43.06,43.11,43.0,43.01,19596.0
2024-08-26 14:50:00,43.01,43.04,42.96,43.02,23353.0,43.01,43.04,42.96,43.02,23353.0
2024-08-26 15:00:00,43.02,43.04,42.99,43.01,15041.0,43.02,43.04,42.99,43.01,15041.0
2024-08-26 15:10:00,43.02,43.11,43.01,43.09,42531.0,43.02,43.11,43.01,43.09,42531.0
2024-08-26 15:20:00,43.09,43.1,43.0,43.02,58352.0,43.09,43.1,43.0,43.02,58352.0
2024-08-26 15:30:00,43.02,43.02,42.91,42.93,76999.0,43.02,43.02,42.91,42.93,76999.0
2024-08-26 15:40:00,42.92,42.95,42.78,42.79,70996.0,42.92,42.95,42.78,42.79,70996.0
2024-08-26 15:50:00,42.8,42.87,42.74,42.8,292317.0,42.8,42.87,42.74,42.8,292317.0
2024-08-27 09:30:00,42.85,42.9,42.47,42.52,125491.0,42.85,42.9,42.47,42.52,125491.0
2024-08-27 09:40:00,42.52,42.66,42.5,42.61,40912.0,42.52,42.66,42.5,42.61,40912.0
2024-08-27 09:50:00,42.58,42.61,42.38,42.39,32229.0,42.58,42.61,42.38,42.39,32229.0
2024-08-27 10:00:00,42.39,42.51,42.36,42.48,27898.0,42.39,42.51,42.36,42.48,27898.0
2024-08-27 10:10:00,42.47,42.48,42.34,42.48,39443.0,42.47,42.48,42.34,42.48,39443.0
2024-08-27 10:20:00,42.5,42.5,42.39,42.41,15948.0,42.5,42.5,42.39,42.41,15948.0
2024-08-27 10:30:00,42.43,42.48,42.4,42.44,105789.0,42.43,42.48,42.4,42.44,105789.0
2024-08-27 10:40:00,42.44,42.67,42.44,42.65,120798.0,42.44,42.67,42.44,42.65,120798.0
2024-08-27 10:50:00,42.65,42.71,42.58,42.62,88716.0,42.65,42.71,42.58,42.62,88716.0
2024-08-27 11:00:00,42.6,42.65,42.56,42.6,66009.0,42.6,42.65,42.56,42.6,66009.0
2024-08-27 11:10:00,42.6,42.64,42.51,42.51,35761.0,42.6,42.64,42.51,42.51,35761.0
2024-08-27 11:20:00,42.52,42.56,42.46,42.5,19173.0,42.52,42.56,42.46,42.5,19173.0
2024-08-27 11:30:00,42.49,42.52,42.4,42.47,43546.0,42.49,42.52,42.4,42.47,43546.0
2024-08-27 11:40:00,42.46,42.47,42.39,42.39,25136.0,42.46,42.47,42.39,42.39,25136.0
2024-08-27 11:50:00,42.4,42.5,42.39,42.5,14798.0,42.4,42.5,42.39,42.5,14798.0
2024-08-27 12:00:00,42.51,42.58,42.49,42.52,19380.0,42.51,42.58,42.49,42.52,19380.0
2024-08-27 12:10:00,42.5,42.65,42.5,42.6,16677.0,42.5,42.65,42.5,42.6,16677.0
2024-08-27 12:20:00,42.61,42.71,42.6,42.67,26660.0,42.61,42.71,42.6,42.67,26660.0
2024-08-27 12:30:00,42.69,42.69,42.61,42.64,26726.0,42.69,42.69,42.61,42.64,26726.0
2024-08-27 12:40:00,42.65,42.67,42.57,42.63,14948.0,42.65,42.67,42.57,42.63,14948.0
2024-08-27 12:50:00,42.64,42.68,42.62,42.65,16271.0,42.64,42.68,42.62,42.65,16271.0
2024-08-27 13:00:00,42.64,42.65,42.59,42.6,20802.0,42.64,42.65,42.59,42.6,20802.0
2024-08-27 13:10:00,42.61,42.62,42.5,42.55,24278.0,42.61,42.62,42.5,42.55,24278.0
2024-08-27 13:20:00,42.55,42.65,42.54,42.62,39038.0,42.55,42.65,42.54,42.62,39038.0
2024-08-27 13:30:00,42.62,42.72,42.58,42.71,41218.0,42.62,42.72,42.58,42.71,41218.0
2024-08-27 13:40:00,42.71,42.81,42.68,42.79,49229.0,42.71,42.81,42.68,42.79,49229.0
2024-08-27 13:50:00,42.78,42.88,42.78,42.83,46052.0,42.78,42.88,42.78,42.83,46052.0
2024-08-27 14:00:00,42.82,42.88,42.78,42.84,58710.0,42.82,42.88,42.78,42.84,58710.0
2024-08-27 14:10:00,42.83,42.88,42.78,42.84,86703.0,42.83,42.88,42.78,42.84,86703.0
2024-08-27 14:20:00,42.84,42.87,42.69,42.69,80916.0,42.84,42.87,42.69,42.69,80916.0
2024-08-27 14:30:00,42.68,42.74,42.65,42.67,39845.0,42.68,42.74,42.65,42.67,39845.0
2024-08-27 14:40:00,42.67,42.67,42.55,42.56,53733.0,42.67,42.67,42.55,42.56,53733.0
2024-08-27 14:50:00,42.57,42.62,42.49,42.5,66706.0,42.57,42.62,42.49,42.5,66706.0
2024-08-27 15:00:00,42.49,42.52,42.41,42.47,93400.0,42.49,42.52,42.41,42.47,93400.0
2024-08-27 15:10:00,42.47,42.47,42.3,42.32,148523.0,42.47,42.47,42.3,42.32,148523.0
2024-08-27 15:20:00,42.32,42.39,42.23,42.23,95223.0,42.32,42.39,42.23,42.23,95223.0
2024-08-27 15:30:00,42.23,42.31,42.21,42.23,129870.0,42.23,42.31,42.21,42.23,129870.0
2024-08-27 15:40:00,42.22,42.29,42.21,42.24,95012.0,42.22,42.29,42.21,42.24,95012.0
2024-08-27 15:50:00,42.23,42.24,42.07,42.14,466480.0,42.23,42.24,42.07,42.14,466480.0
2024-08-28 09:30:00,42.05,42.18,41.93,42.01,171094.0,42.05,42.18,41.93,42.01,171094.0
2024-08-28 09:40:00,42.01,42.08,41.89,42.0,57668.0,42.01,42.08,41.89,42.0,57668.0
2024-08-28 09:50:00,42.01,42.12,41.92,42.04,93152.0,42.01,42.12,41.92,42.04,93152.0
2024-08-28 10:00:00,42.04,42.04,41.79,41.81,95548.0,42.04,42.04,41.79,41.81,95548.0
2024-08-28 10:10:00,41.8,41.91,41.7,41.74,91951.0,41.8,41.91,41.7,41.74,91951.0
2024-08-28 10:20:00,41.75,41.84,41.61,41.63,47738.0,41.75,41.84,41.61,41.63,47738.0
2024-08-28 10:30:00,41.63,41.69,41.53,41.54,84274.0,41.63,41.69,41.53,41.54,84274.0
2024-08-28 10:40:00,41.56,41.57,41.4,41.55,120025.0,41.56,41.57,41.4,41.55,120025.0
2024-08-28 10:50:00,41.57,41.64,41.52,41.57,68599.0,41.57,41.64,41.52,41.57,68599.0
2024-08-28 11:00:00,41.56,41.58,41.44,41.47,54429.0,41.56,41.58,41.44,41.47,54429.0
2024-08-28 11:10:00,41.47,41.53,41.39,41.41,109477.0,41.47,41.53,41.39,41.41,109477.0
2024-08-28 11:20:00,41.4,41.57,41.38,41.56,267898.0,41.4,41.57,41.38,41.56,267898.0
2024-08-28 11:30:00,41.56,41.57,41.43,41.52,32459.0,41.56,41.57,41.43,41.52,32459.0
2024-08-28 11:40:00,41.51,41.54,41.48,41.5,42292.0,41.51,41.54,41.48,41.5,42292.0
2024-08-28 11:50:00,41.49,41.6,41.47,41.59,30601.0,41.49,41.6,41.47,41.59,30601.0
2024-08-28 12:00:00,41.58,41.6,41.53,41.55,28755.0,41.58,41.6,41.53,41.55,28755.0
2024-08-28 12:10:00,41.55,41.57,41.49,41.52,25783.0,41.55,41.57,41.49,41.52,25783.0
2024-08-28 12:20:00,41.53,41.55,41.4,41.41,166584.0,41.53,41.55,41.4,41.41,166584.0
2024-08-28 12:30:00,41.41,41.52,41.4,41.48,33330.0,41.41,41.52,41.4,41.48,33330.0
2024-08-28 12:40:00,41.47,41.57,41.44,41.55,23401.0,41.47,41.57,41.44,41.55,23401.0
2024-08-28 12:50:00,41.55,41.64,41.51,41.6,34983.0,41.55,41.64,41.51,41.6,34983.0
2024-08-28 13:00:00,41.6,41.65,41.54,41.55,163433.0,41.6,41.65,41.54,41.55,163433.0
2024-08-28 13:10:00,41.54,41.54,41.39,41.46,106837.0,41.54,41.54,41.39,41.46,106837.0
2024-08-28 13:20:00,41.46,41.52,41.25,41.33,229131.0,41.46,41.52,41.25,41.33,229131.0
2024-08-28 13:30:00,41.32,41.35,41.16,41.23,178724.0,41.32,41.35,41.16,41.23,178724.0
2024-08-28 13:40:00,41.23,41.24,40.97,40.98,213976.0,41.23,41.24,40.97,40.98,213976.0
2024-08-28 13:50:00,40.98,41.11,40.98,41.02,103671.0,40.98,41.11,40.98,41.02,103671.0
2024-08-28 14:00:00,41.02,41.07,40.96,41.04,93143.0,41.02,41.07,40.96,41.04,93143.0
2024-08-28 14:10:00,41.04,41.08,41.01,41.04,42973.0,41.04,41.08,41.01,41.04,42973.0
2024-08-28 14:20:00,41.04,41.17,41.01,41.03,68887.0,41.04,41.17,41.01,41.03,68887.0
2024-08-28 14:30:00,41.03,41.16,41.02,41.14,37878.0,41.03,41.16,41.02,41.14,37878.0
2024-08-28 14:40:00,41.14,41.17,41.09,41.12,46145.0,41.14,41.17,41.09,41.12,46145.0
2024-08-28 14:50:00,41.11,41.36,41.1,41.34,57114.0,41.11,41.36,41.1,41.34,57114.0
2024-08-28 15:00:00,41.34,41.51,41.34,41.45,92258.0,41.34,41.51,41.34,41.45,92258.0
2024-08-28 15:10:00,41.46,41.48,41.4,41.47,69146.0,41.46,41.48,41.4,41.47,69146.0
2024-08-28 15:20:00,41.48,41.51,41.44,41.5,78553.0,41.48,41.51,41.44,41.5,78553.0
2024-08-28 15:30:00,41.5,41.51,41.39,41.46,215917.0,41.5,41.51,41.39,41.46,215917.0
2024-08-28 15:40:00,41.46,41.52,41.4,41.44,255480.0,41.46,41.52,41.4,41.44,255480.0
2024-08-28 15:50:00,41.44,41.46,41.29,41.32,650534.0,41.44,41.46,41.29,41.32,650534.0
2024-08-29 09:30:00,41.63,42.33,41.63,42.02,326026.0,41.63,42.33,41.63,42.02,326026.0
2024-08-29 09:40:00,42.02,42.25,41.94,42.08,191599.0,42.02,42.25,41.94,42.08,191599.0
2024-08-29 09:50:00,42.08,42.27,41.97,42.22,118003.0,42.08,42.27,41.97,42.22,118003.0
2024-08-29 10:00:00,42.2,42.56,42.19,42.5,244088.0,42.2,42.56,42.19,42.5,244088.0
2024-08-29 10:10:00,42.5,42.65,42.5,42.6,152383.0,42.5,42.65,42.5,42.6,152383.0
2024-08-29 10:20:00,42.59,42.63,42.36,42.42,208453.0,42.59,42.63,42.36,42.42,208453.0
2024-08-29 10:30:00,42.42,42.53,42.35,42.5,60173.0,42.42,42.53,42.35,42.5,60173.0
2024-08-29 10:40:00,42.49,42.62,42.44,42.5,91536.0,42.49,42.62,42.44,42.5,91536.0
2024-08-29 10:50:00,42.5,42.55,42.32,42.38,58098.0,42.5,42.55,42.32,42.38,58098.0
2024-08-29 11:00:00,42.39,42.49,42.37,42.45,41142.0,42.39,42.49,42.37,42.45,41142.0
2024-08-29 11:10:00,42.44,42.53,42.39,42.39,84226.0,42.44,42.53,42.39,42.39,84226.0
2024-08-29 11:20:00,42.38,42.48,42.33,42.43,84303.0,42.38,42.48,42.33,42.43,84303.0
2024-08-29 11:30:00,42.44,42.54,42.43,42.51,70502.0,42.44,42.54,42.43,42.51,70502.0
2024-08-29 11:40:00,42.5,42.56,42.43,42.55,47330.0,42.5,42.56,42.43,42.55,47330.0
2024-08-29 11:50:00,42.56,42.71,42.56,42.7,102070.0,42.56,42.71,42.56,42.7,102070.0
2024-08-29 12:00:00,42.71,42.89,42.71,42.83,98501.0,42.71,42.89,42.71,42.83,98501.0
2024-08-29 12:10:00,42.83,42.87,42.67,42.7,37855.0,42.83,42.87,42.67,42.7,37855.0
2024-08-29 12:20:00,42.71,42.8,42.7,42.77,50185.0,42.71,42.8,42.7,42.77,50185.0
2024-08-29 12:30:00,42.78,42.85,42.76,42.8,74165.0,42.78,42.85,42.76,42.8,74165.0
2024-08-29 12:40:00,42.77,42.9,42.76,42.77,52082.0,42.77,42.9,42.76,42.77,52082.0
2024-08-29 12:50:00,42.77,42.86,42.77,42.85,40023.0,42.77,42.86,42.77,42.85,40023.0
2024-08-29 13:00:00,42.85,42.86,42.75,42.78,37802.0,42.85,42.86,42.75,42.78,37802.0
2024-08-29 13:10:00,42.79,42.81,42.72,42.79,34098.0,42.79,42.81,42.72,42.79,34098.0
2024-08-29 13:20:00,42.79,42.83,42.73,42.82,26821.0,42.79,42.83,42.73,42.82,26821.0
2024-08-29 13:30:00,42.81,42.96,42.81,42.96,76877.0,42.81,42.96,42.81,42.96,76877.0
2024-08-29 13:40:00,42.97,43.1,42.93,43.06,131618.0,42.97,43.1,42.93,43.06,131618.0
2024-08-29 13:50:00,43.06,43.24,43.06,43.09,145870.0,43.06,43.24,43.06,43.09,145870.0
2024-08-29 14:00:00,43.09,43.09,42.97,43.01,84971.0,43.09,43.09,42.97,43.01,84971.0
2024-08-29 14:10:00,43.01,43.05,42.95,43.02,58104.0,43.01,43.05,42.95,43.02,58104.0
2024-08-29 14:20:00,43.02,43.1,42.89,42.92,89004.0,43.02,43.1,42.89,42.92,89004.0
2024-08-29 14:30:00,42.92,43.02,42.71,42.74,83240.0,42.92,43.02,42.71,42.74,83240.0
2024-08-29 14:40:00,42.74,42.81,42.64,42.74,68737.0,42.74,42.81,42.64,42.74,68737.0
2024-08-29 14:50:00,42.74,42.8,42.62,42.79,62618.0,42.74,42.8,42.62,42.79,62618.0
2024-08-29 15:00:00,42.79,42.89,42.76,42.87,77412.0,42.79,42.89,42.76,42.87,77412.0
2024-08-29 15:10:00,42.87,43.04,42.85,43.03,113870.0,42.87,43.04,42.85,43.03,113870.0
2024-08-29 15:20:00,43.03,43.13,42.95,43.12,111542.0,43.03,43.13,42.95,43.12,111542.0
2024-08-29 15:30:00,43.12,43.17,43.0,43.16,141379.0,43.12,43.17,43.0,43.16,141379.0
2024-08-29 15:40:00,43.16,43.16,42.68,42.69,233164.0,43.16,43.16,42.68,42.69,233164.0
2024-08-29 15:50:00,42.68,42.74,42.52,42.64,720493.0,42.68,42.74,42.52,42.64,720493.0
2024-08-30 09:30:00,43.11,43.64,42.87,43.49,314723.0,43.11,43.64,42.87,43.49,314723.0
2024-08-30 09:40:00,43.47,43.56,43.31,43.33,151232.0,43.47,43.56,43.31,43.33,151232.0
2024-08-30 09:50:00,43.33,43.75,43.24,43.66,320903.0,43.33,43.75,43.24,43.66,320903.0
2024-08-30 10:00:00,43.66,43.84,43.58,43.7,168212.0,43.66,43.84,43.58,43.7,168212.0
2024-08-30 10:10:00,43.69,43.71,43.45,43.51,105472.0,43.69,43.71,43.45,43.51,105472.0
2024-08-30 10:20:00,43.51,43.52,43.33,43.45,87441.0,43.51,43.52,43.33,43.45,87441.0
2024-08-30 10:30:00,43.44,43.46,43.33,43.41,43192.0,43.44,43.46,43.33,43.41,43192.0
2024-08-30 10:40:00,43.41,43.45,43.27,43.42,57047.0,43.41,43.45,43.27,43.42,57047.0
2024-08-30 10:50:00,43.42,43.53,43.28,43.31,56799.0,43.42,43.53,43.28,43.31,56799.0
2024-08-30 11:00:00,43.3,43.53,43.3,43.49,49202.0,43.3,43.53,43.3,43.49,49202.0
2024-08-30 11:10:00,43.49,43.59,43.44,43.48,120806.0,43.49,43.59,43.44,43.48,120806.0
2024-08-30 11:20:00,43.47,43.5,43.27,43.45,64665.0,43.47,43.5,43.27,43.45,64665.0
2024-08-30 11:30:00,43.44,43.46,43.21,43.22,86351.0,43.44,43.46,43.21,43.22,86351.0
2024-08-30 11:40:00,43.23,43.52,43.23,43.48,144965.0,43.23,43.52,43.23,43.48,144965.0
2024-08-30 11:50:00,43.49,43.56,43.45,43.5,31740.0,43.49,43.56,43.45,43.5,31740.0
2024-08-30 12:00:00,43.47,43.58,43.38,43.56,42677.0,43.47,43.58,43.38,43.56,42677.0
2024-08-30 12:10:00,43.56,43.58,43.49,43.5,54703.0,43.56,43.58,43.49,43.5,54703.0
2024-08-30 12:20:00,43.49,43.52,43.4,43.41,42462.0,43.49,43.52,43.4,43.41,42462.0
2024-08-30 12:30:00,43.41,43.44,43.35,43.38,48278.0,43.41,43.44,43.35,43.38,48278.0
2024-08-30 12:40:00,43.37,43.42,43.34,43.39,41126.0,43.37,43.42,43.34,43.39,41126.0
2024-08-30 12:50:00,43.38,43.51,43.38,43.48,49409.0,43.38,43.51,43.38,43.48,49409.0
2024-08-30 13:00:00,43.49,43.55,43.46,43.46,35546.0,43.49,43.55,43.46,43.46,35546.0
2024-08-30 13:10:00,43.46,43.55,43.45,43.51,27066.0,43.46,43.55,43.45,43.51,27066.0
2024-08-30 13:20:00,43.51,43.53,43.44,43.52,36402.0,43.51,43.53,43.44,43.52,36402.0
2024-08-30 13:30:00,43.52,43.57,43.5,43.54,63292.0,43.52,43.57,43.5,43.54,63292.0
2024-08-30 13:40:00,43.53,43.59,43.5,43.57,33493.0,43.53,43.59,43.5,43.57,33493.0
2024-08-30 13:50:00,43.57,43.6,43.53,43.55,35021.0,43.57,43.6,43.53,43.55,35021.0
2024-08-30 14:00:00,43.55,43.6,43.5,43.59,39216.0,43.55,43.6,43.5,43.59,39216.0
2024-08-30 14:10:00,43.59,43.69,43.59,43.67,65548.0,43.59,43.69,43.59,43.67,65548.0
2024-08-30 14:20:00,43.67,43.72,43.61,43.64,63795.0,43.67,43.72,43.61,43.64,63795.0
2024-08-30 14:30:00,43.62,43.71,43.62,43.67,43922.0,43.62,43.71,43.62,43.67,43922.0
2024-08-30 14:40:00,43.68,43.71,43.63,43.64,41486.0,43.68,43.71,43.63,43.64,41486.0
2024-08-30 14:50:00,43.63,43.74,43.63,43.71,98739.0,43.63,43.74,43.63,43.71,98739.0
2024-08-30 15:00:00,43.71,43.74,43.66,43.71,80874.0,43.71,43.74,43.66,43.71,80874.0
2024-08-30 15:10:00,43.7,43.81,43.68,43.8,98357.0,43.7,43.81,43.68,43.8,98357.0
2024-08-30 15:20:00,43.81,43.97,43.77,43.91,186829.0,43.81,43.97,43.77,43.91,186829.0
2024-08-30 15:30:00,43.92,43.95,43.83,43.87,119129.0,43.92,43.95,43.83,43.87,119129.0
2024-08-30 15:40:00,43.86,43.92,43.84,43.89,161124.0,43.86,43.92,43.84,43.89,161124.0
2024-08-30 15:50:00,43.88,44.16,43.87,44.05,803395.0,43.88,44.16,43.87,44.05,803395.0
2024-09-03 09:30:00,43.63,43.94,43.56,43.94,144523.0,43.63,43.94,43.56,43.94,144523.0
2024-09-03 09:40:00,43.92,43.92,43.56,43.72,132182.0,43.92,43.92,43.56,43.72,132182.0
2024-09-03 09:50:00,43.72,43.88,43.52,43.82,137156.0,43.72,43.88,43.52,43.82,137156.0
2024-09-03 10:00:00,43.82,43.83,43.65,43.73,87543.0,43.82,43.83,43.65,43.73,87543.0
2024-09-03 10:10:00,43.73,43.73,43.56,43.72,99810.0,43.73,43.73,43.56,43.72,99810.0
2024-09-03 10:20:00,43.7,43.74,43.61,43.69,76893.0,43.7,43.74,43.61,43.69,76893.0
2024-09-03 10:30:00,43.69,43.71,43.57,43.7,217533.0,43.69,43.71,43.57,43.7,217533.0
2024-09-03 10:40:00,43.7,43.96,43.68,43.72,146057.0,43.7,43.96,43.68,43.72,146057.0
2024-09-03 10:50:00,43.73,43.84,43.69,43.73,80064.0,43.73,43.84,43.69,43.73,80064.0
2024-09-03 11:00:00,43.73,44.03,43.69,43.89,192325.0,43.73,44.03,43.69,43.89,192325.0
2024-09-03 11:10:00,43.86,43.98,43.85,43.95,55370.0,43.86,43.98,43.85,43.95,55370.0
2024-09-03 11:20:00,43.95,44.12,43.82,44.12,152600.0,43.95,44.12,43.82,44.12,152600.0
2024-09-03 11:30:00,44.11,44.15,44.07,44.09,73892.0,44.11,44.15,44.07,44.09,73892.0
2024-09-03 11:40:00,44.08,44.09,43.85,43.88,45669.0,44.08,44.09,43.85,43.88,45669.0
2024-09-03 11:50:00,43.87,43.94,43.85,43.9,19628.0,43.87,43.94,43.85,43.9,19628.0
2024-09-03 12:00:00,43.88,43.93,43.75,43.76,16147.0,43.88,43.93,43.75,43.76,16147.0
2024-09-03 12:10:00,43.77,43.81,43.72,43.8,28427.0,43.77,43.81,43.72,43.8,28427.0
2024-09-03 12:20:00,43.81,43.87,43.78,43.85,39109.0,43.81,43.87,43.78,43.85,39109.0
2024-09-03 12:30:00,43.85,43.86,43.77,43.84,35403.0,43.85,43.86,43.77,43.84,35403.0
2024-09-03 12:40:00,43.84,43.87,43.72,43.75,38619.0,43.84,43.87,43.72,43.75,38619.0
2024-09-03 12:50:00,43.75,43.79,43.69,43.79,43004.0,43.75,43.79,43.69,43.79,43004.0
2024-09-03 13:00:00,43.78,43.78,43.69,43.76,40578.0,43.78,43.78,43.69,43.76,40578.0
2024-09-03 13:10:00,43.76,43.85,43.7,43.85,82841.0,43.76,43.85,43.7,43.85,82841.0
2024-09-03 13:20:00,43.85,44.02,43.82,43.97,191639.0,43.85,44.02,43.82,43.97,191639.0
2024-09-03 13:30:00,43.96,43.97,43.87,43.94,88298.0,43.96,43.97,43.87,43.94,88298.0
2024-09-03 13:40:00,43.95,43.97,43.85,43.93,55986.0,43.95,43.97,43.85,43.93,55986.0
2024-09-03 13:50:00,43.93,43.95,43.75,43.8,62860.0,43.93,43.95,43.75,43.8,62860.0
2024-09-03 14:00:00,43.8,43.8,43.71,43.73,65285.0,43.8,43.8,43.71,43.73,65285.0
2024-09-03 14:10:00,43.74,43.84,43.74,43.75,84781.0,43.74,43.84,43.74,43.75,84781.0
2024-09-03 14:20:00,43.76,43.83,43.72,43.76,51574.0,43.76,43.83,43.72,43.76,51574.0
2024-09-03 14:30:00,43.75,43.85,43.73,43.83,70236.0,43.75,43.85,43.73,43.83,70236.0
2024-09-03 14:40:00,43.82,43.82,43.75,43.76,30420.0,43.82,43.82,43.75,43.76,30420.0
2024-09-03 14:50:00,43.76,43.77,43.72,43.75,90128.0,43.76,43.77,43.72,43.75,90128.0
2024-09-03 15:00:00,43.75,43.85,43.74,43.74,41487.0,43.75,43.85,43.74,43.74,41487.0
2024-09-03 15:10:00,43.75,43.87,43.73,43.86,66343.0,43.75,43.87,43.73,43.86,66343.0
2024-09-03 15:20:00,43.86,43.95,43.83,43.94,63553.0,43.86,43.95,43.83,43.94,63553.0
2024-09-03 15:30:00,43.94,43.98,43.86,43.9,151245.0,43.94,43.98,43.86,43.9,151245.0
2024-09-03 15:40:00,43.9,43.96,43.82,43.92,179801.0,43.9,43.96,43.82,43.92,179801.0
2024-09-03 15:50:00,43.93,43.97,43.74,43.89,567059.0,43.93,43.97,43.74,43.89,567059.0
2024-09-04 09:30:00,43.79,44.22,43.79,44.16,144931.0,43.79,44.22,43.79,44.16,144931.0
2024-09-04 09:40:00,44.19,44.22,43.97,44.06,137026.0,44.19,44.22,43.97,44.06,137026.0
2024-09-04 09:50:00,44.05,44.28,44.04,44.23,67775.0,44.05,44.28,44.04,44.23,67775.0
2024-09-04 10:00:00,44.22,44.24,44.01,44.1,105465.0,44.22,44.24,44.01,44.1,105465.0
2024-09-04 10:10:00,44.1,44.13,43.98,44.07,89086.0,44.1,44.13,43.98,44.07,89086.0
2024-09-04 10:20:00,44.09,44.2,44.0,44.2,55473.0,44.09,44.2,44.0,44.2,55473.0
2024-09-04 10:30:00,44.21,44.23,44.08,44.2,49019.0,44.21,44.23,44.08,44.2,49019.0
2024-09-04 10:40:00,44.2,44.41,44.18,44.34,70393.0,44.2,44.41,44.18,44.34,70393.0
2024-09-04 10:50:00,44.34,44.42,44.29,44.34,53033.0,44.34,44.42,44.29,44.34,53033.0
2024-09-04 11:00:00,44.35,44.35,44.2,44.21,28998.0,44.35,44.35,44.2,44.21,28998.0
2024-09-04 11:10:00,44.2,44.31,44.07,44.14,80031.0,44.2,44.31,44.07,44.14,80031.0
2024-09-04 11:20:00,44.15,44.19,44.09,44.1,40509.0,44.15,44.19,44.09,44.1,40509.0
2024-09-04 11:30:00,44.11,44.12,43.97,44.02,158897.0,44.11,44.12,43.97,44.02,158897.0
2024-09-04 11:40:00,44.03,44.13,44.0,44.05,64464.0,44.03,44.13,44.0,44.05,64464.0
2024-09-04 11:50:00,44.04,44.12,44.01,44.07,35004.0,44.04,44.12,44.01,44.07,35004.0
2024-09-04 12:00:00,44.07,44.1,43.97,44.02,41968.0,44.07,44.1,43.97,44.02,41968.0
2024-09-04 12:10:00,44.04,44.1,44.0,44.05,37102.0,44.04,44.1,44.0,44.05,37102.0
2024-09-04 12:20:00,44.05,44.19,44.05,44.15,18311.0,44.05,44.19,44.05,44.15,18311.0
2024-09-04 12:30:00,44.13,44.3,44.13,44.25,32718.0,44.13,44.3,44.13,44.25,32718.0
2024-09-04 12:40:00,44.26,44.26,44.15,44.23,41112.0,44.26,44.26,44.15,44.23,41112.0
2024-09-04 12:50:00,44.22,44.25,44.14,44.15,30824.0,44.22,44.25,44.14,44.15,30824.0
2024-09-04 13:00:00,44.15,44.18,44.09,44.16,38041.0,44.15,44.18,44.09,44.16,38041.0
2024-09-04 13:10:00,44.15,44.17,44.09,44.12,60710.0,44.15,44.17,44.09,44.12,60710.0
2024-09-04 13:20:00,44.12,44.17,44.07,44.08,30404.0,44.12,44.17,44.07,44.08,30404.0
2024-09-04 13:30:00,44.07,44.1,43.98,44.05,64032.0,44.07,44.1,43.98,44.05,64032.0
2024-09-04 13:40:00,44.05,44.07,43.98,43.99,26183.0,44.05,44.07,43.98,43.99,26183.0
2024-09-04 13:50:00,43.99,44.04,43.96,43.97,39644.0,43.99,44.04,43.96,43.97,39644.0
2024-09-04 14:00:00,43.96,43.98,43.89,43.94,55031.0,43.96,43.98,43.89,43.94,55031.0
2024-09-04 14:10:00,43.93,44.0,43.92,43.99,32034.0,43.93,44.0,43.92,43.99,32034.0
2024-09-04 14:20:00,43.99,44.07,43.98,44.04,39141.0,43.99,44.07,43.98,44.04,39141.0
2024-09-04 14:30:00,44.04,44.09,44.02,44.04,48367.0,44.04,44.09,44.02,44.04,48367.0
2024-09-04 14:40:00,44.05,44.08,43.98,44.05,42840.0,44.05,44.08,43.98,44.05,42840.0
2024-09-04 14:50:00,44.06,44.1,43.99,44.06,55426.0,44.06,44.1,43.99,44.06,55426.0
2024-09-04 15:00:00,44.05,44.06,43.92,43.95,55854.0,44.05,44.06,43.92,43.95,55854.0
2024-09-04 15:10:00,43.95,44.02,43.93,43.98,53357.0,43.95,44.02,43.93,43.98,53357.0
2024-09-04 15:20:00,43.98,44.13,43.98,44.13,68134.0,43.98,44.13,43.98,44.13,68134.0
2024-09-04 15:30:00,44.13,44.13,43.96,44.01,117783.0,44.13,44.13,43.96,44.01,117783.0
2024-09-04 15:40:00,44.01,44.11,44.0,44.11,85424.0,44.01,44.11,44.0,44.11,85424.0
2024-09-04 15:50:00,44.11,44.2,44.08,44.2,428824.0,44.11,44.2,44.08,44.2,428824.0
2024-09-05 09:30:00,44.58,45.19,44.53,45.12,357016.0,44.58,45.19,44.53,45.12,357016.0
2024-09-05 09:40:00,45.14,45.8,45.14,45.73,557847.0,45.14,45.8,45.14,45.73,557847.0
2024-09-05 09:50:00,45.73,46.19,45.66,46.08,371660.0,45.73,46.19,45.66,46.08,371660.0
2024-09-05 10:00:00,46.08,46.51,45.9,45.91,586279.0,46.08,46.51,45.9,45.91,586279.0
2024-09-05 10:10:00,45.91,45.97,45.69,45.86,221930.0,45.91,45.97,45.69,45.86,221930.0
2024-09-05 10:20:00,45.86,46.12,45.85,45.9,107697.0,45.86,46.12,45.85,45.9,107697.0
2024-09-05 10:30:00,45.87,46.06,45.87,46.03,86378.0,45.87,46.06,45.87,46.03,86378.0
2024-09-05 10:40:00,46.01,46.1,45.81,45.9,152212.0,46.01,46.1,45.81,45.9,152212.0
2024-09-05 10:50:00,45.9,45.97,45.83,45.86,174693.0,45.9,45.97,45.83,45.86,174693.0
2024-09-05 11:00:00,45.86,46.12,45.82,46.06,115560.0,45.86,46.12,45.82,46.06,115560.0
2024-09-05 11:10:00,46.09,46.1,45.84,45.93,91612.0,46.09,46.1,45.84,45.93,91612.0
2024-09-05 11:20:00,45.94,45.95,45.66,45.68,109331.0,45.94,45.95,45.66,45.68,109331.0
2024-09-05 11:30:00,45.69,45.82,45.62,45.75,164529.0,45.69,45.82,45.62,45.75,164529.0
2024-09-05 11:40:00,45.77,45.93,45.77,45.89,78869.0,45.77,45.93,45.77,45.89,78869.0
2024-09-05 11:50:00,45.89,45.9,45.74,45.74,160516.0,45.89,45.9,45.74,45.74,160516.0
2024-09-05 12:00:00,45.72,45.79,45.63,45.71,104962.0,45.72,45.79,45.63,45.71,104962.0
2024-09-05 12:10:00,45.69,45.69,45.46,45.54,80913.0,45.69,45.69,45.46,45.54,80913.0
2024-09-05 12:20:00,45.54,45.61,45.47,45.5,71403.0,45.54,45.61,45.47,45.5,71403.0
2024-09-05 12:30:00,45.49,45.49,45.31,45.32,53031.0,45.49,45.49,45.31,45.32,53031.0
2024-09-05 12:40:00,45.33,45.37,45.25,45.36,119185.0,45.33,45.37,45.25,45.36,119185.0
2024-09-05 12:50:00,45.37,45.5,45.35,45.44,134637.0,45.37,45.5,45.35,45.44,134637.0
2024-09-05 13:00:00,45.44,45.55,45.39,45.41,105857.0,45.44,45.55,45.39,45.41,105857.0
2024-09-05 13:10:00,45.42,45.6,45.42,45.59,70104.0,45.42,45.6,45.42,45.59,70104.0
2024-09-05 13:20:00,45.59,45.68,45.51,45.52,47940.0,45.59,45.68,45.51,45.52,47940.0
2024-09-05 13:30:00,45.52,45.57,45.46,45.54,52530.0,45.52,45.57,45.46,45.54,52530.0
2024-09-05 13:40:00,45.53,45.62,45.49,45.58,70857.0,45.53,45.62,45.49,45.58,70857.0
2024-09-05 13:50:00,45.58,45.65,45.52,45.63,63032.0,45.58,45.65,45.52,45.63,63032.0
2024-09-05 14:00:00,45.64,45.67,45.44,45.45,163845.0,45.64,45.67,45.44,45.45,163845.0
2024-09-05 14:10:00,45.47,45.5,45.29,45.3,79808.0,45.47,45.5,45.29,45.3,79808.0
2024-09-05 14:20:00,45.3,45.35,45.24,45.27,63891.0,45.3,45.35,45.24,45.27,63891.0
2024-09-05 14:30:00,45.26,45.33,45.22,45.24,67083.0,45.26,45.33,45.22,45.24,67083.0
2024-09-05 14:40:00,45.25,45.27,45.12,45.23,89880.0,45.25,45.27,45.12,45.23,89880.0
2024-09-05 14:50:00,45.23,45.24,45.14,45.2,150940.0,45.23,45.24,45.14,45.2,150940.0
2024-09-05 15:00:00,45.2,45.23,45.14,45.2,71706.0,45.2,45.23,45.14,45.2,71706.0
2024-09-05 15:10:00,45.19,45.24,45.07,45.08,155882.0,45.19,45.24,45.07,45.08,155882.0
2024-09-05 15:20:00,45.08,45.2,45.01,45.2,140770.0,45.08,45.2,45.01,45.2,140770.0
2024-09-05 15:30:00,45.2,45.29,45.17,45.19,111730.0,45.2,45.29,45.17,45.19,111730.0
2024-09-05 15:40:00,45.19,45.27,45.07,45.23,240961.0,45.19,45.27,45.07,45.23,240961.0
2024-09-05 15:50:00,45.24,45.27,45.02,45.12,868212.0,45.24,45.27,45.02,45.12,868212.0
2024-09-06 09:30:00,44.98,46.1,44.96,45.93,192914.0,44.98,46.1,44.96,45.93,192914.0
2024-09-06 09:40:00,45.95,46.19,45.92,46.01,110812.0,45.95,46.19,45.92,46.01,110812.0
2024-09-06 09:50:00,45.97,46.03,45.73,45.73,61285.0,45.97,46.03,45.73,45.73,61285.0
2024-09-06 10:00:00,45.73,45.8,45.59,45.73,97158.0,45.73,45.8,45.59,45.73,97158.0
2024-09-06 10:10:00,45.72,45.77,45.47,45.58,65913.0,45.72,45.77,45.47,45.58,65913.0
2024-09-06 10:20:00,45.59,45.63,45.23,45.28,74510.0,45.59,45.63,45.23,45.28,74510.0
2024-09-06 10:30:00,45.29,45.39,45.15,45.29,65238.0,45.29,45.39,45.15,45.29,65238.0
2024-09-06 10:40:00,45.29,45.44,45.16,45.42,151953.0,45.29,45.44,45.16,45.42,151953.0
2024-09-06 10:50:00,45.42,45.57,45.31,45.39,112158.0,45.42,45.57,45.31,45.39,112158.0
2024-09-06 11:00:00,45.4,46.09,45.39,45.41,214801.0,45.4,46.09,45.39,45.41,214801.0
2024-09-06 11:10:00,45.43,45.54,45.27,45.33,134561.0,45.43,45.54,45.27,45.33,134561.0
2024-09-06 11:20:00,45.33,45.36,45.06,45.16,164838.0,45.33,45.36,45.06,45.16,164838.0
2024-09-06 11:30:00,45.18,45.31,45.07,45.12,150879.0,45.18,45.31,45.07,45.12,150879.0
2024-09-06 11:40:00,45.12,45.14,44.96,45.01,108399.0,45.12,45.14,44.96,45.01,108399.0
2024-09-06 11:50:00,45.01,45.03,44.84,44.95,85753.0,45.01,45.03,44.84,44.95,85753.0
2024-09-06 12:00:00,44.96,45.03,44.93,44.98,55601.0,44.96,45.03,44.93,44.98,55601.0
2024-09-06 12:10:00,44.99,45.04,44.9,44.92,51059.0,44.99,45.04,44.9,44.92,51059.0
2024-09-06 12:20:00,44.91,45.0,44.88,44.92,65003.0,44.91,45.0,44.88,44.92,65003.0
2024-09-06 12:30:00,44.92,45.03,44.91,44.96,40567.0,44.92,45.03,44.91,44.96,40567.0
2024-09-06 12:40:00,44.95,45.01,44.88,44.89,61038.0,44.95,45.01,44.88,44.89,61038.0
2024-09-06 12:50:00,44.91,44.98,44.89,44.96,60994.0,44.91,44.98,44.89,44.96,60994.0
2024-09-06 13:00:00,44.96,45.21,44.94,45.2,52118.0,44.96,45.21,44.94,45.2,52118.0
2024-09-06 13:10:00,45.2,45.3,45.18,45.23,107734.0,45.2,45.3,45.18,45.23,107734.0
2024-09-06 13:20:00,45.23,45.35,45.2,45.28,38316.0,45.23,45.35,45.2,45.28,38316.0
2024-09-06 13:30:00,45.28,45.33,45.22,45.26,29573.0,45.28,45.33,45.22,45.26,29573.0
2024-09-06 13:40:00,45.26,45.4,45.24,45.39,40864.0,45.26,45.4,45.24,45.39,40864.0
2024-09-06 13:50:00,45.39,45.59,45.37,45.51,149622.0,45.39,45.59,45.37,45.51,149622.0
2024-09-06 14:00:00,45.51,45.52,45.37,45.47,54987.0,45.51,45.52,45.37,45.47,54987.0
2024-09-06 14:10:00,45.47,45.54,45.44,45.48,100054.0,45.47,45.54,45.44,45.48,100054.0
2024-09-06 14:20:00,45.5,45.59,45.46,45.57,56822.0,45.5,45.59,45.46,45.57,56822.0
2024-09-06 14:30:00,45.58,45.63,45.5,45.57,81417.0,45.58,45.63,45.5,45.57,81417.0
2024-09-06 14:40:00,45.57,45.68,45.52,45.65,138136.0,45.57,45.68,45.52,45.65,138136.0
2024-09-06 14:50:00,45.65,45.95,45.58,45.94,151108.0,45.65,45.95,45.58,45.94,151108.0
2024-09-06 15:00:00,45.94,45.95,45.86,45.89,127248.0,45.94,45.95,45.86,45.89,127248.0
2024-09-06 15:10:00,45.88,46.02,45.83,45.83,144448.0,45.88,46.02,45.83,45.83,144448.0
2024-09-06 15:20:00,45.85,46.13,45.83,46.02,186960.0,45.85,46.13,45.83,46.02,186960.0
2024-09-06 15:30:00,46.02,46.04,45.9,45.97,174120.0,46.02,46.04,45.9,45.97,174120.0
2024-09-06 15:40:00,45.96,46.07,45.94,46.06,151180.0,45.96,46.07,45.94,46.06,151180.0
2024-09-06 15:50:00,46.06,46.1,45.97,46.02,888370.0,46.06,46.1,45.97,46.02,888370.0
2024-09-09 09:30:00,46.67,47.59,46.58,47.33,357502.0,46.67,47.59,46.58,47.33,357502.0
2024-09-09 09:40:00,47.32,47.84,47.3,47.63,208762.0,47.32,47.84,47.3,47.63,208762.0
2024-09-09 09:50:00,47.6,48.19,47.53,47.97,268625.0,47.6,48.19,47.53,47.97,268625.0
2024-09-09 10:00:00,47.97,48.42,47.85,48.4,265656.0,47.97,48.42,47.85,48.4,265656.0
2024-09-09 10:10:00,48.4,48.44,48.17,48.29,246255.0,48.4,48.44,48.17,48.29,246255.0
2024-09-09 10:20:00,48.29,48.39,48.05,48.17,227604.0,48.29,48.39,48.05,48.17,227604.0
2024-09-09 10:30:00,48.17,48.22,48.0,48.06,144550.0,48.17,48.22,48.0,48.06,144550.0
2024-09-09 10:40:00,48.06,48.07,47.65,47.73,207023.0,48.06,48.07,47.65,47.73,207023.0
2024-09-09 10:50:00,47.73,47.73,47.14,47.14,162330.0,47.73,47.73,47.14,47.14,162330.0
2024-09-09 11:00:00,47.13,47.34,47.1,47.29,160349.0,47.13,47.34,47.1,47.29,160349.0
2024-09-09 11:10:00,47.29,47.31,47.13,47.22,60491.0,47.29,47.31,47.13,47.22,60491.0
2024-09-09 11:20:00,47.23,47.42,47.19,47.41,68109.0,47.23,47.42,47.19,47.41,68109.0
2024-09-09 11:30:00,47.42,47.55,47.39,47.53,124267.0,47.42,47.55,47.39,47.53,124267.0
2024-09-09 11:40:00,47.53,47.82,47.51,47.77,74661.0,47.53,47.82,47.51,47.77,74661.0
2024-09-09 11:50:00,47.76,48.01,47.74,48.0,97402.0,47.76,48.01,47.74,48.0,97402.0
2024-09-09 12:00:00,47.99,48.27,47.9,48.23,95252.0,47.99,48.27,47.9,48.23,95252.0
2024-09-09 12:10:00,48.25,48.32,48.2,48.3,86413.0,48.25,48.32,48.2,48.3,86413.0
2024-09-09 12:20:00,48.3,48.63,48.29,48.6,228699.0,48.3,48.63,48.29,48.6,228699.0
2024-09-09 12:30:00,48.6,48.88,48.53,48.87,215418.0,48.6,48.88,48.53,48.87,215418.0
2024-09-09 12:40:00,48.87,48.88,48.67,48.74,309561.0,48.87,48.88,48.67,48.74,309561.0
2024-09-09 12:50:00,48.75,48.82,48.67,48.75,117565.0,48.75,48.82,48.67,48.75,117565.0
2024-09-09 13:00:00,48.75,48.82,48.71,48.77,72504.0,48.75,48.82,48.71,48.77,72504.0
2024-09-09 13:10:00,48.76,48.8,48.69,48.74,52874.0,48.76,48.8,48.69,48.74,52874.0
2024-09-09 13:20:00,48.74,48.75,48.64,48.7,37505.0,48.74,48.75,48.64,48.7,37505.0
2024-09-09 13:30:00,48.7,48.73,48.55,48.64,67843.0,48.7,48.73,48.55,48.64,67843.0
2024-09-09 13:40:00,48.66,48.72,48.61,48.7,49131.0,48.66,48.72,48.61,48.7,49131.0
2024-09-09 13:50:00,48.71,48.75,48.64,48.64,36411.0,48.71,48.75,48.64,48.64,36411.0
2024-09-09 14:00:00,48.65,48.69,48.6,48.65,29464.0,48.65,48.69,48.6,48.65,29464.0
2024-09-09 14:10:00,48.64,48.82,48.61,48.79,47192.0,48.64,48.82,48.61,48.79,47192.0
2024-09-09 14:20:00,48.79,48.81,48.6,48.62,112292.0,48.79,48.81,48.6,48.62,112292.0
2024-09-09 14:30:00,48.62,48.62,48.33,48.35,161323.0,48.62,48.62,48.33,48.35,161323.0
2024-09-09 14:40:00,48.36,48.46,48.34,48.37,71974.0,48.36,48.46,48.34,48.37,71974.0
2024-09-09 14:50:00,48.36,48.42,48.26,48.29,95372.0,48.36,48.42,48.26,48.29,95372.0
2024-09-09 15:00:00,48.28,48.33,48.21,48.26,80314.0,48.28,48.33,48.21,48.26,80314.0
2024-09-09 15:10:00,48.25,48.4,48.24,48.37,92148.0,48.25,48.4,48.24,48.37,92148.0
2024-09-09 15:20:00,48.38,48.62,48.37,48.59,104530.0,48.38,48.62,48.37,48.59,104530.0
2024-09-09 15:30:00,48.59,48.66,48.52,48.61,155735.0,48.59,48.66,48.52,48.61,155735.0
2024-09-09 15:40:00,48.61,48.82,48.6,48.67,209633.0,48.61,48.82,48.6,48.67,209633.0
2024-09-09 15:50:00,48.66,48.98,48.65,48.75,842950.0,48.66,48.98,48.65,48.75,842950.0
2024-09-10 09:30:00,49.0,49.04,48.05,48.13,330197.0,49.0,49.04,48.05,48.13,330197.0
2024-09-10 09:40:00,48.13,48.21,47.69,47.79,269826.0,48.13,48.21,47.69,47.79,269826.0
2024-09-10 09:50:00,47.79,47.8,47.4,47.45,163203.0,47.79,47.8,47.4,47.45,163203.0
2024-09-10 10:00:00,47.44,47.54,47.35,47.45,106767.0,47.44,47.54,47.35,47.45,106767.0
2024-09-10 10:10:00,47.45,47.46,47.01,47.28,190467.0,47.45,47.46,47.01,47.28,190467.0
2024-09-10 10:20:00,47.28,47.29,47.09,47.16,98464.0,47.28,47.29,47.09,47.16,98464.0
2024-09-10 10:30:00,47.16,47.26,47.04,47.23,121735.0,47.16,47.26,47.04,47.23,121735.0
2024-09-10 10:40:00,47.22,47.59,47.16,47.59,130102.0,47.22,47.59,47.16,47.59,130102.0
2024-09-10 10:50:00,47.59,47.59,47.41,47.46,101092.0,47.59,47.59,47.41,47.46,101092.0
2024-09-10 11:00:00,47.45,47.71,47.38,47.69,59314.0,47.45,47.71,47.38,47.69,59314.0
2024-09-10 11:10:00,47.69,47.72,47.57,47.6,98558.0,47.69,47.72,47.57,47.6,98558.0
2024-09-10 11:20:00,47.61,47.78,47.52,47.73,84100.0,47.61,47.78,47.52,47.73,84100.0
2024-09-10 11:30:00,47.73,47.74,47.5,47.54,84192.0,47.73,47.74,47.5,47.54,84192.0
2024-09-10 11:40:00,47.55,47.63,47.49,47.52,105200.0,47.55,47.63,47.49,47.52,105200.0
2024-09-10 11:50:00,47.52,47.63,47.43,47.49,52811.0,47.52,47.63,47.43,47.49,52811.0
2024-09-10 12:00:00,47.48,47.57,47.46,47.51,51362.0,47.48,47.57,47.46,47.51,51362.0
2024-09-10 12:10:00,47.5,47.52,47.41,47.41,44903.0,47.5,47.52,47.41,47.41,44903.0
2024-09-10 12:20:00,47.41,47.55,47.41,47.52,75801.0,47.41,47.55,47.41,47.52,75801.0
2024-09-10 12:30:00,47.51,47.64,47.47,47.61,65862.0,47.51,47.64,47.47,47.61,65862.0
2024-09-10 12:40:00,47.59,47.66,47.51,47.61,55556.0,47.59,47.66,47.51,47.61,55556.0
2024-09-10 12:50:00,47.61,47.73,47.59,47.62,71361.0,47.61,47.73,47.59,47.62,71361.0
2024-09-10 13:00:00,47.62,47.71,47.58,47.69,41205.0,47.62,47.71,47.58,47.69,41205.0
2024-09-10 13:10:00,47.69,47.86,47.68,47.79,66639.0,47.69,47.86,47.68,47.79,66639.0
2024-09-10 13:20:00,47.8,47.93,47.73,47.9,49591.0,47.8,47.93,47.73,47.9,49591.0
2024-09-10 13:30:00,47.9,48.01,47.89,48.01,53836.0,47.9,48.01,47.89,48.01,53836.0
2024-09-10 13:40:00,48.02,48.1,47.96,47.98,75695.0,48.02,48.1,47.96,47.98,75695.0
2024-09-10 13:50:00,47.98,48.06,47.96,48.03,39152.0,47.98,48.06,47.96,48.03,39152.0
2024-09-10 14:00:00,48.03,48.08,47.98,48.07,49443.0,48.03,48.08,47.98,48.07,49443.0
2024-09-10 14:10:00,48.06,48.13,48.03,48.11,34611.0,48.06,48.13,48.03,48.11,34611.0
2024-09-10 14:20:00,48.1,48.22,48.05,48.22,29927.0,48.1,48.22,48.05,48.22,29927.0
2024-09-10 14:30:00,48.2,48.39,48.19,48.37,37749.0,48.2,48.39,48.19,48.37,37749.0
2024-09-10 14:40:00,48.36,48.38,48.32,48.35,41354.0,48.36,48.38,48.32,48.35,41354.0
2024-09-10 14:50:00,48.34,48.37,48.28,48.31,42293.0,48.34,48.37,48.28,48.31,42293.0
2024-09-10 15:00:00,48.32,48.33,48.14,48.18,69047.0,48.32,48.33,48.14,48.18,69047.0
2024-09-10 15:10:00,48.18,48.3,48.16,48.3,64981.0,48.18,48.3,48.16,48.3,64981.0
2024-09-10 15:20:00,48.29,48.48,48.28,48.44,59090.0,48.29,48.48,48.28,48.44,59090.0
2024-09-10 15:30:00,48.43,48.44,48.24,48.33,69772.0,48.43,48.44,48.24,48.33,69772.0
2024-09-10 15:40:00,48.33,48.44,48.28,48.34,113348.0,48.33,48.44,48.28,48.34,113348.0
2024-09-10 15:50:00,48.33,48.49,48.14,48.44,569282.0,48.33,48.49,48.14,48.44,569282.0
2024-09-11 09:30:00,48.42,48.62,48.04,48.12,144808.0,48.42,48.62,48.04,48.12,144808.0
2024-09-11 09:40:00,48.09,48.48,48.03,48.34,95921.0,48.09,48.48,48.03,48.34,95921.0
2024-09-11 09:50:00,48.24,48.52,48.22,48.41,69797.0,48.24,48.52,48.22,48.41,69797.0
2024-09-11 10:00:00,48.4,48.46,48.17,48.26,70032.0,48.4,48.46,48.17,48.26,70032.0
2024-09-11 10:10:00,48.26,48.34,47.91,47.94,68653.0,48.26,48.34,47.91,47.94,68653.0
2024-09-11 10:20:00,47.95,48.05,47.73,47.73,94385.0,47.95,48.05,47.73,47.73,94385.0
2024-09-11 10:30:00,47.72,47.72,47.52,47.72,95250.0,47.72,47.72,47.52,47.72,95250.0
2024-09-11 10:40:00,47.73,47.77,47.63,47.72,66850.0,47.73,47.77,47.63,47.72,66850.0
2024-09-11 10:50:00,47.72,47.78,47.57,47.73,43142.0,47.72,47.78,47.57,47.73,43142.0
2024-09-11 11:00:00,47.74,47.89,47.66,47.81,45901.0,47.74,47.89,47.66,47.81,45901.0
2024-09-11 11:10:00,47.8,48.04,47.78,47.94,63325.0,47.8,48.04,47.78,47.94,63325.0
2024-09-11 11:20:00,47.93,48.04,47.8,47.97,45389.0,47.93,48.04,47.8,47.97,45389.0
2024-09-11 11:30:00,47.97,48.01,47.89,48.0,28556.0,47.97,48.01,47.89,48.0,28556.0
2024-09-11 11:40:00,47.99,48.15,47.99,48.07,59020.0,47.99,48.15,47.99,48.07,59020.0
2024-09-11 11:50:00,48.05,48.09,47.89,48.0,20140.0,48.05,48.09,47.89,48.0,20140.0
2024-09-11 12:00:00,47.99,48.12,47.92,47.98,23830.0,47.99,48.12,47.92,47.98,23830.0
2024-09-11 12:10:00,48.01,48.06,47.91,48.04,22388.0,48.01,48.06,47.91,48.04,22388.0
2024-09-11 12:20:00,48.05,48.18,48.02,48.13,34308.0,48.05,48.18,48.02,48.13,34308.0
2024-09-11 12:30:00,48.13,48.14,47.93,47.97,36674.0,48.13,48.14,47.93,47.97,36674.0
2024-09-11 12:40:00,47.95,47.98,47.84,47.93,50882.0,47.95,47.98,47.84,47.93,50882.0
2024-09-11 12:50:00,47.94,47.97,47.87,47.94,45848.0,47.94,47.97,47.87,47.94,45848.0
2024-09-11 13:00:00,47.94,48.11,47.93,48.02,86654.0,47.94,48.11,47.93,48.02,86654.0
2024-09-11 13:10:00,48.04,48.26,48.03,48.23,70025.0,48.04,48.26,48.03,48.23,70025.0
2024-09-11 13:20:00,48.22,48.35,48.16,48.22,46912.0,48.22,48.35,48.16,48.22,46912.0
2024-09-11 13:30:00,48.24,48.31,48.11,48.14,42610.0,48.24,48.31,48.11,48.14,42610.0
2024-09-11 13:40:00,48.15,48.22,48.1,48.2,24233.0,48.15,48.22,48.1,48.2,24233.0
2024-09-11 13:50:00,48.19,48.19,48.02,48.07,41473.0,48.19,48.19,48.02,48.07,41473.0
2024-09-11 14:00:00,48.06,48.12,48.03,48.1,25279.0,48.06,48.12,48.03,48.1,25279.0
2024-09-11 14:10:00,48.1,48.1,47.91,47.98,36087.0,48.1,48.1,47.91,47.98,36087.0
2024-09-11 14:20:00,47.98,48.04,47.95,48.02,31280.0,47.98,48.04,47.95,48.02,31280.0
2024-09-11 14:30:00,48.03,48.15,48.03,48.08,55556.0,48.03,48.15,48.03,48.08,55556.0
2024-09-11 14:40:00,48.08,48.2,47.97,48.04,47608.0,48.08,48.2,47.97,48.04,47608.0
2024-09-11 14:50:00,48.03,48.03,47.85,47.87,58802.0,48.03,48.03,47.85,47.87,58802.0
2024-09-11 15:00:00,47.86,47.87,47.7,47.77,80422.0,47.86,47.87,47.7,47.77,80422.0
2024-09-11 15:10:00,47.75,47.81,47.65,47.8,92782.0,47.75,47.81,47.65,47.8,92782.0
2024-09-11 15:20:00,47.8,48.29,47.78,48.12,305699.0,47.8,48.29,47.78,48.12,305699.0
2024-09-11 15:30:00,48.11,48.16,48.04,48.08,85095.0,48.11,48.16,48.04,48.08,85095.0
2024-09-11 15:40:00,48.08,48.32,47.98,48.32,107183.0,48.08,48.32,47.98,48.32,107183.0
2024-09-11 15:50:00,48.31,48.52,48.22,48.47,661042.0,48.31,48.52,48.22,48.47,661042.0
2024-09-12 09:30:00,49.99,50.8,48.57,48.88,950170.0,49.99,50.8,48.57,48.88,950170.0
2024-09-12 09:40:00,48.87,49.06,47.88,48.04,355566.0,48.87,49.06,47.88,48.04,355566.0
2024-09-12 09:50:00,48.02,48.27,47.55,47.87,496092.0,48.02,48.27,47.55,47.87,496092.0
2024-09-12 10:00:00,47.89,48.0,47.46,48.0,360214.0,47.89,48.0,47.46,48.0,360214.0
2024-09-12 10:10:00,48.0,48.22,47.69,47.92,375155.0,48.0,48.22,47.69,47.92,375155.0
2024-09-12 10:20:00,47.91,48.29,47.83,48.19,348184.0,47.91,48.29,47.83,48.19,348184.0
2024-09-12 10:30:00,48.19,48.69,48.16,48.69,262156.0,48.19,48.69,48.16,48.69,262156.0
2024-09-12 10:40:00,48.68,48.9,48.63,48.87,127116.0,48.68,48.9,48.63,48.87,127116.0
2024-09-12 10:50:00,48.86,49.04,48.76,48.87,116066.0,48.86,49.04,48.76,48.87,116066.0
2024-09-12 11:00:00,48.88,49.16,48.88,49.11,138639.0,48.88,49.16,48.88,49.11,138639.0
2024-09-12 11:10:00,49.1,49.29,49.05,49.13,94557.0,49.1,49.29,49.05,49.13,94557.0
2024-09-12 11:20:00,49.13,49.3,49.11,49.16,47194.0,49.13,49.3,49.11,49.16,47194.0
2024-09-12 11:30:00,49.16,49.51,49.14,49.42,156415.0,49.16,49.51,49.14,49.42,156415.0
2024-09-12 11:40:00,49.45,49.62,49.35,49.44,248114.0,49.45,49.62,49.35,49.44,248114.0
2024-09-12 11:50:00,49.45,49.62,49.41,49.47,142768.0,49.45,49.62,49.41,49.47,142768.0
2024-09-12 12:00:00,49.47,49.49,49.23,49.34,105777.0,49.47,49.49,49.23,49.34,105777.0
2024-09-12 12:10:00,49.32,49.34,49.1,49.17,62738.0,49.32,49.34,49.1,49.17,62738.0
2024-09-12 12:20:00,49.17,49.22,49.05,49.2,72767.0,49.17,49.22,49.05,49.2,72767.0
2024-09-12 12:30:00,49.19,49.22,49.12,49.16,61660.0,49.19,49.22,49.12,49.16,61660.0
2024-09-12 12:40:00,49.16,49.3,49.15,49.26,54938.0,49.16,49.3,49.15,49.26,54938.0
2024-09-12 12:50:00,49.26,49.39,49.24,49.35,53681.0,49.26,49.39,49.24,49.35,53681.0
2024-09-12 13:00:00,49.34,49.46,49.32,49.44,52114.0,49.34,49.46,49.32,49.44,52114.0
2024-09-12 13:10:00,49.45,49.69,49.44,49.56,125709.0,49.45,49.69,49.44,49.56,125709.0
2024-09-12 13:20:00,49.55,49.58,49.48,49.57,74535.0,49.55,49.58,49.48,49.57,74535.0
2024-09-12 13:30:00,49.58,49.83,49.52,49.82,148380.0,49.58,49.83,49.52,49.82,148380.0
2024-09-12 13:40:00,49.82,49.85,49.66,49.74,161261.0,49.82,49.85,49.66,49.74,161261.0
2024-09-12 13:50:00,49.74,49.97,49.73,49.8,86751.0,49.74,49.97,49.73,49.8,86751.0
2024-09-12 14:00:00,49.8,49.93,49.63,49.67,62958.0,49.8,49.93,49.63,49.67,62958.0
2024-09-12 14:10:00,49.68,49.71,49.49,49.56,89781.0,49.68,49.71,49.49,49.56,89781.0
2024-09-12 14:20:00,49.56,49.59,49.41,49.43,106310.0,49.56,49.59,49.41,49.43,106310.0
2024-09-12 14:30:00,49.45,49.5,49.31,49.43,123764.0,49.45,49.5,49.31,49.43,123764.0
2024-09-12 14:40:00,49.44,49.52,49.37,49.44,98187.0,49.44,49.52,49.37,49.44,98187.0
2024-09-12 14:50:00,49.44,49.45,49.15,49.4,97888.0,49.44,49.45,49.15,49.4,97888.0
2024-09-12 15:00:00,49.39,49.45,49.35,49.37,79777.0,49.39,49.45,49.35,49.37,79777.0
2024-09-12 15:10:00,49.38,49.44,49.33,49.39,68008.0,49.38,49.44,49.33,49.39,68008.0
2024-09-12 15:20:00,49.4,49.46,49.37,49.45,61723.0,49.4,49.46,49.37,49.45,61723.0
2024-09-12 15:30:00,49.46,49.55,49.42,49.46,167809.0,49.46,49.55,49.42,49.46,167809.0
2024-09-12 15:40:00,49.45,49.58,49.44,49.47,206710.0,49.45,49.58,49.44,49.47,206710.0
2024-09-12 15:50:00,49.47,49.77,49.4,49.67,900104.0,49.47,49.77,49.4,49.67,900104.0
2024-09-13 09:30:00,50.18,50.67,50.03,50.19,543271.0,50.18,50.67,50.03,50.19,543271.0
2024-09-13 09:40:00,50.19,50.32,49.93,50.03,210694.0,50.19,50.32,49.93,50.03,210694.0
2024-09-13 09:50:00,50.05,50.25,49.9,50.11,181545.0,50.05,50.25,49.9,50.11,181545.0
2024-09-13 10:00:00,50.09,50.6,49.89,50.55,393929.0,50.09,50.6,49.89,50.55,393929.0
2024-09-13 10:10:00,50.57,50.84,50.43,50.78,388175.0,50.57,50.84,50.43,50.78,388175.0
2024-09-13 10:20:00,50.78,51.08,50.73,51.02,336393.0,50.78,51.08,50.73,51.02,336393.0
2024-09-13 10:30:00,51.02,51.23,50.79,51.17,254747.0,51.02,51.23,50.79,51.17,254747.0
2024-09-13 10:40:00,51.17,51.24,50.97,51.1,137348.0,51.17,51.24,50.97,51.1,137348.0
2024-09-13 10:50:00,51.09,51.17,50.9,50.96,125941.0,51.09,51.17,50.9,50.96,125941.0
2024-09-13 11:00:00,50.96,51.05,50.84,50.85,118153.0,50.96,51.05,50.84,50.85,118153.0
2024-09-13 11:10:00,50.84,50.95,50.75,50.79,153957.0,50.84,50.95,50.75,50.79,153957.0
2024-09-13 11:20:00,50.79,50.83,50.56,50.58,95030.0,50.79,50.83,50.56,50.58,95030.0
2024-09-13 11:30:00,50.58,50.73,50.55,50.61,122794.0,50.58,50.73,50.55,50.61,122794.0
2024-09-13 11:40:00,50.61,50.87,50.59,50.84,157564.0,50.61,50.87,50.59,50.84,157564.0
2024-09-13 11:50:00,50.84,50.85,50.65,50.68,82104.0,50.84,50.85,50.65,50.68,82104.0
2024-09-13 12:00:00,50.68,50.72,50.58,50.64,71639.0,50.68,50.72,50.58,50.64,71639.0
2024-09-13 12:10:00,50.63,50.73,50.54,50.69,87483.0,50.63,50.73,50.54,50.69,87483.0
2024-09-13 12:20:00,50.68,50.69,50.51,50.61,92872.0,50.68,50.69,50.51,50.61,92872.0
2024-09-13 12:30:00,50.61,50.66,50.55,50.6,67441.0,50.61,50.66,50.55,50.6,67441.0
2024-09-13 12:40:00,50.61,50.61,50.54,50.56,137465.0,50.61,50.61,50.54,50.56,137465.0
2024-09-13 12:50:00,50.56,50.67,50.55,50.6,98959.0,50.56,50.67,50.55,50.6,98959.0
2024-09-13 13:00:00,50.6,50.73,50.55,50.66,128290.0,50.6,50.73,50.55,50.66,128290.0
2024-09-13 13:10:00,50.67,50.81,50.65,50.71,63932.0,50.67,50.81,50.65,50.71,63932.0
2024-09-13 13:20:00,50.7,50.71,50.42,50.6,285342.0,50.7,50.71,50.42,50.6,285342.0
2024-09-13 13:30:00,50.6,50.75,50.56,50.64,94469.0,50.6,50.75,50.56,50.64,94469.0
2024-09-13 13:40:00,50.63,50.68,50.58,50.63,41862.0,50.63,50.68,50.58,50.63,41862.0
2024-09-13 13:50:00,50.63,50.65,50.47,50.47,99238.0,50.63,50.65,50.47,50.47,99238.0
2024-09-13 14:00:00,50.46,50.47,50.27,50.43,179581.0,50.46,50.47,50.27,50.43,179581.0
2024-09-13 14:10:00,50.42,50.43,50.32,50.37,111296.0,50.42,50.43,50.32,50.37,111296.0
2024-09-13 14:20:00,50.38,50.4,50.28,50.3,97506.0,50.38,50.4,50.28,50.3,97506.0
2024-09-13 14:30:00,50.3,50.33,50.18,50.21,115433.0,50.3,50.33,50.18,50.21,115433.0
2024-09-13 14:40:00,50.22,50.29,50.1,50.12,135832.0,50.22,50.29,50.1,50.12,135832.0
2024-09-13 14:50:00,50.12,50.12,49.97,50.03,105798.0,50.12,50.12,49.97,50.03,105798.0
2024-09-13 15:00:00,50.02,50.11,50.01,50.08,130737.0,50.02,50.11,50.01,50.08,130737.0
2024-09-13 15:10:00,50.08,50.27,50.03,50.22,102900.0,50.08,50.27,50.03,50.22,102900.0
2024-09-13 15:20:00,50.23,50.24,50.15,50.23,93324.0,50.23,50.24,50.15,50.23,93324.0
2024-09-13 15:30:00,50.23,50.29,50.13,50.17,110926.0,50.23,50.29,50.13,50.17,110926.0
2024-09-13 15:40:00,50.17,50.23,50.14,50.16,104387.0,50.17,50.23,50.14,50.16,104387.0
2024-09-13 15:50:00,50.17,50.35,50.07,50.23,700389.0,50.17,50.35,50.07,50.23,700389.0
2024-09-16 09:30:00,50.33,50.94,50.31,50.84,209073.0,50.33,50.94,50.31,50.84,209073.0
2024-09-16 09:40:00,50.82,50.82,50.37,50.7,150865.0,50.82,50.82,50.37,50.7,150865.0
2024-09-16 09:50:00,50.71,50.95,50.66,50.84,62925.0,50.71,50.95,50.66,50.84,62925.0
2024-09-16 10:00:00,50.83,50.94,50.73,50.9,51922.0,50.83,50.94,50.73,50.9,51922.0
2024-09-16 10:10:00,50.89,51.09,50.84,51.05,158226.0,50.89,51.09,50.84,51.05,158226.0
2024-09-16 10:20:00,51.05,51.2,51.0,51.01,199786.0,51.05,51.2,51.0,51.01,199786.0
2024-09-16 10:30:00,51.01,51.02,50.73,50.93,110818.0,51.01,51.02,50.73,50.93,110818.0
2024-09-16 10:40:00,50.93,51.29,50.88,51.19,275453.0,50.93,51.29,50.88,51.19,275453.0
2024-09-16 10:50:00,51.19,51.4,51.13,51.22,145476.0,51.19,51.4,51.13,51.22,145476.0
2024-09-16 11:00:00,51.21,51.3,51.04,51.29,77670.0,51.21,51.3,51.04,51.29,77670.0
2024-09-16 11:10:00,51.28,51.36,51.25,51.27,64830.0,51.28,51.36,51.25,51.27,64830.0
2024-09-16 11:20:00,51.27,51.32,51.05,51.05,50724.0,51.27,51.32,51.05,51.05,50724.0
2024-09-16 11:30:00,51.05,51.18,51.03,51.15,57187.0,51.05,51.18,51.03,51.15,57187.0
2024-09-16 11:40:00,51.16,51.19,51.01,51.13,100626.0,51.16,51.19,51.01,51.13,100626.0
2024-09-16 11:50:00,51.13,51.39,51.12,51.35,91466.0,51.13,51.39,51.12,51.35,91466.0
2024-09-16 12:00:00,51.35,51.37,51.18,51.22,40413.0,51.35,51.37,51.18,51.22,40413.0
2024-09-16 12:10:00,51.22,51.26,51.14,51.16,30055.0,51.22,51.26,51.14,51.16,30055.0
2024-09-16 12:20:00,51.15,51.2,51.12,51.17,34728.0,51.15,51.2,51.12,51.17,34728.0
2024-09-16 12:30:00,51.18,51.32,51.17,51.25,47213.0,51.18,51.32,51.17,51.25,47213.0
2024-09-16 12:40:00,51.25,51.32,51.22,51.26,25933.0,51.25,51.32,51.22,51.26,25933.0
2024-09-16 12:50:00,51.27,51.35,51.26,51.31,35746.0,51.27,51.35,51.26,51.31,35746.0
2024-09-16 13:00:00,51.32,51.38,51.28,51.34,54355.0,51.32,51.38,51.28,51.34,54355.0
2024-09-16 13:10:00,51.34,51.36,51.19,51.22,109784.0,51.34,51.36,51.19,51.22,109784.0
2024-09-16 13:20:00,51.22,51.23,51.09,51.19,59997.0,51.22,51.23,51.09,51.19,59997.0
2024-09-16 13:30:00,51.18,51.31,51.16,51.23,38073.0,51.18,51.31,51.16,51.23,38073.0
2024-09-16 13:40:00,51.22,51.31,51.18,51.29,83807.0,51.22,51.31,51.18,51.29,83807.0
2024-09-16 13:50:00,51.29,51.3,51.21,51.25,38212.0,51.29,51.3,51.21,51.25,38212.0
2024-09-16 14:00:00,51.26,51.3,51.19,51.23,50919.0,51.26,51.3,51.19,51.23,50919.0
2024-09-16 14:10:00,51.24,51.29,51.23,51.29,35738.0,51.24,51.29,51.23,51.29,35738.0
2024-09-16 14:20:00,51.29,51.42,51.28,51.42,63964.0,51.29,51.42,51.28,51.42,63964.0
2024-09-16 14:30:00,51.41,51.44,51.36,51.37,44137.0,51.41,51.44,51.36,51.37,44137.0
2024-09-16 14:40:00,51.36,51.36,51.19,51.32,28376.0,51.36,51.36,51.19,51.32,28376.0
2024-09-16 14:50:00,51.31,51.39,51.29,51.36,45939.0,51.31,51.39,51.29,51.36,45939.0
2024-09-16 15:00:00,51.35,51.35,51.24,51.24,61191.0,51.35,51.35,51.24,51.24,61191.0
2024-09-16 15:10:00,51.24,51.3,51.15,51.17,64871.0,51.24,51.3,51.15,51.17,64871.0
2024-09-16 15:20:00,51.17,51.18,51.05,51.06,84373.0,51.17,51.18,51.05,51.06,84373.0
2024-09-16 15:30:00,51.06,51.23,51.05,51.13,117165.0,51.06,51.23,51.05,51.13,117165.0
2024-09-16 15:40:00,51.13,51.29,51.11,51.2,169726.0,51.13,51.29,51.11,51.2,169726.0
2024-09-16 15:50:00,51.2,51.41,51.16,51.34,590957.0,51.2,51.41,51.16,51.34,590957.0
2024-09-17 09:30:00,52.03,52.82,51.9,52.64,458438.0,52.03,52.82,51.9,52.64,458438.0
2024-09-17 09:40:00,52.64,53.04,52.5,52.98,327351.0,52.64,53.04,52.5,52.98,327351.0
2024-09-17 09:50:00,52.98,53.22,52.94,53.09,245561.0,52.98,53.22,52.94,53.09,245561.0
2024-09-17 10:00:00,53.08,53.53,53.0,53.51,426475.0,53.08,53.53,53.0,53.51,426475.0
2024-09-17 10:10:00,53.5,53.64,53.45,53.48,266408.0,53.5,53.64,53.45,53.48,266408.0
2024-09-17 10:20:00,53.48,53.75,53.47,53.5,342154.0,53.48,53.75,53.47,53.5,342154.0
2024-09-17 10:30:00,53.5,53.67,53.42,53.61,204792.0,53.5,53.67,53.42,53.61,204792.0
2024-09-17 10:40:00,53.6,53.64,53.33,53.37,121227.0,53.6,53.64,53.33,53.37,121227.0
2024-09-17 10:50:00,53.37,53.62,53.33,53.46,102696.0,53.37,53.62,53.33,53.46,102696.0
2024-09-17 11:00:00,53.46,53.65,53.37,53.4,99731.0,53.46,53.65,53.37,53.4,99731.0
2024-09-17 11:10:00,53.39,53.46,53.28,53.43,85134.0,53.39,53.46,53.28,53.43,85134.0
2024-09-17 11:20:00,53.43,53.48,53.14,53.14,148365.0,53.43,53.48,53.14,53.14,148365.0
2024-09-17 11:30:00,53.14,53.15,52.95,52.97,245274.0,53.14,53.15,52.95,52.97,245274.0
2024-09-17 11:40:00,52.97,53.01,52.83,52.85,94371.0,52.97,53.01,52.83,52.85,94371.0
2024-09-17 11:50:00,52.87,52.94,52.76,52.77,172070.0,52.87,52.94,52.76,52.77,172070.0
2024-09-17 12:00:00,52.77,52.88,52.67,52.69,68996.0,52.77,52.88,52.67,52.69,68996.0
2024-09-17 12:10:00,52.71,52.82,52.69,52.76,78731.0,52.71,52.82,52.69,52.76,78731.0
2024-09-17 12:20:00,52.75,52.85,52.71,52.85,87898.0,52.75,52.85,52.71,52.85,87898.0
2024-09-17 12:30:00,52.84,52.86,52.55,52.61,87224.0,52.84,52.86,52.55,52.61,87224.0
2024-09-17 12:40:00,52.61,52.63,52.38,52.39,93427.0,52.61,52.63,52.38,52.39,93427.0
2024-09-17 12:50:00,52.39,52.73,52.32,52.58,65615.0,52.39,52.73,52.32,52.58,65615.0
2024-09-17 13:00:00,52.57,52.66,52.54,52.66,34912.0,52.57,52.66,52.54,52.66,34912.0
2024-09-17 13:10:00,52.63,52.66,52.47,52.65,49522.0,52.63,52.66,52.47,52.65,49522.0
2024-09-17 13:20:00,52.63,52.65,52.52,52.61,38294.0,52.63,52.65,52.52,52.61,38294.0
2024-09-17 13:30:00,52.6,52.67,52.48,52.52,54862.0,52.6,52.67,52.48,52.52,54862.0
2024-09-17 13:40:00,52.52,52.52,52.31,52.51,71713.0,52.52,52.52,52.31,52.51,71713.0
2024-09-17 13:50:00,52.52,52.58,52.5,52.52,41780.0,52.52,52.58,52.5,52.52,41780.0
2024-09-17 14:00:00,52.52,52.53,52.41,52.47,52799.0,52.52,52.53,52.41,52.47,52799.0
2024-09-17 14:10:00,52.48,52.48,52.35,52.37,111938.0,52.48,52.48,52.35,52.37,111938.0
2024-09-17 14:20:00,52.37,52.67,52.36,52.66,87356.0,52.37,52.67,52.36,52.66,87356.0
2024-09-17 14:30:00,52.66,52.87,52.63,52.72,99744.0,52.66,52.87,52.63,52.72,99744.0
2024-09-17 14:40:00,52.72,52.78,52.64,52.71,103382.0,52.72,52.78,52.64,52.71,103382.0
2024-09-17 14:50:00,52.72,52.8,52.69,52.77,76112.0,52.72,52.8,52.69,52.77,76112.0
2024-09-17 15:00:00,52.76,52.79,52.67,52.73,93300.0,52.76,52.79,52.67,52.73,93300.0
2024-09-17 15:10:00,52.73,52.81,52.72,52.78,80933.0,52.73,52.81,52.72,52.78,80933.0
2024-09-17 15:20:00,52.77,52.8,52.46,52.48,220392.0,52.77,52.8,52.46,52.48,220392.0
2024-09-17 15:30:00,52.48,52.64,52.44,52.6,141369.0,52.48,52.64,52.44,52.6,141369.0
2024-09-17 15:40:00,52.61,52.78,52.59,52.74,194351.0,52.61,52.78,52.59,52.74,194351.0
2024-09-17 15:50:00,52.74,52.78,52.57,52.64,549265.0,52.74,52.78,52.57,52.64,549265.0
2024-09-18 09:30:00,52.74,53.05,52.68,52.96,146544.0,52.74,53.05,52.68,52.96,146544.0
2024-09-18 09:40:00,52.94,53.2,52.88,53.07,121020.0,52.94,53.2,52.88,53.07,121020.0
2024-09-18 09:50:00,53.05,53.14,52.83,52.91,291491.0,53.05,53.14,52.83,52.91,291491.0
2024-09-18 10:00:00,52.92,53.18,52.7,52.93,167311.0,52.92,53.18,52.7,52.93,167311.0
2024-09-18 10:10:00,52.92,53.02,52.66,52.81,267233.0,52.92,53.02,52.66,52.81,267233.0
2024-09-18 10:20:00,52.8,52.88,52.7,52.84,89751.0,52.8,52.88,52.7,52.84,89751.0
2024-09-18 10:30:00,52.83,52.84,52.59,52.6,112509.0,52.83,52.84,52.59,52.6,112509.0
2024-09-18 10:40:00,52.6,53.15,52.59,53.13,149967.0,52.6,53.15,52.59,53.13,149967.0
2024-09-18 10:50:00,53.12,53.28,53.02,53.26,136360.0,53.12,53.28,53.02,53.26,136360.0
2024-09-18 11:00:00,53.28,53.31,53.17,53.25,129374.0,53.28,53.31,53.17,53.25,129374.0
2024-09-18 11:10:00,53.25,53.25,53.12,53.19,52014.0,53.25,53.25,53.12,53.19,52014.0
2024-09-18 11:20:00,53.19,53.19,53.02,53.06,111212.0,53.19,53.19,53.02,53.06,111212.0
2024-09-18 11:30:00,53.05,53.09,52.92,53.04,85318.0,53.05,53.09,52.92,53.04,85318.0
2024-09-18 11:40:00,53.05,53.05,52.94,53.01,62603.0,53.05,53.05,52.94,53.01,62603.0
2024-09-18 11:50:00,53.01,53.05,52.93,52.99,74401.0,53.01,53.05,52.93,52.99,74401.0
2024-09-18 12:00:00,52.98,53.01,52.91,53.0,35880.0,52.98,53.01,52.91,53.0,35880.0
2024-09-18 12:10:00,53.01,53.12,53.01,53.09,43796.0,53.01,53.12,53.01,53.09,43796.0
2024-09-18 12:20:00,53.08,53.12,53.03,53.11,40389.0,53.08,53.12,53.03,53.11,40389.0
2024-09-18 12:30:00,53.11,53.11,53.02,53.05,26900.0,53.11,53.11,53.02,53.05,26900.0
2024-09-18 12:40:00,53.05,53.06,52.96,53.0,29376.0,53.05,53.06,52.96,53.0,29376.0
2024-09-18 12:50:00,53.0,53.07,52.96,52.99,38170.0,53.0,53.07,52.96,52.99,38170.0
2024-09-18 13:00:00,52.99,53.01,52.87,52.93,31172.0,52.99,53.01,52.87,52.93,31172.0
2024-09-18 13:10:00,52.94,53.03,52.91,52.95,45287.0,52.94,53.03,52.91,52.95,45287.0
2024-09-18 13:20:00,52.96,53.0,52.87,52.98,43811.0,52.96,53.0,52.87,52.98,43811.0
2024-09-18 13:30:00,53.0,53.14,52.96,52.99,70969.0,53.0,53.14,52.96,52.99,70969.0
2024-09-18 13:40:00,53.0,53.11,52.99,53.05,33706.0,53.0,53.11,52.99,53.05,33706.0
2024-09-18 13:50:00,53.05,53.06,52.96,53.05,35610.0,53.05,53.06,52.96,53.05,35610.0
2024-09-18 14:00:00,53.04,53.74,52.88,53.42,414830.0,53.04,53.74,52.88,53.42,414830.0
2024-09-18 14:10:00,53.42,53.61,53.1,53.55,139409.0,53.42,53.61,53.1,53.55,139409.0
2024-09-18 14:20:00,53.53,54.13,53.44,54.04,323378.0,53.53,54.13,53.44,54.04,323378.0
2024-09-18 14:30:00,54.02,54.43,54.01,54.35,291424.0,54.02,54.43,54.01,54.35,291424.0
2024-09-18 14:40:00,54.34,54.36,53.62,53.89,169704.0,54.34,54.36,53.62,53.89,169704.0
2024-09-18 14:50:00,53.89,54.04,53.45,53.46,159400.0,53.89,54.04,53.45,53.46,159400.0
2024-09-18 15:00:00,53.41,53.48,53.17,53.32,158070.0,53.41,53.48,53.17,53.32,158070.0
2024-09-18 15:10:00,53.3,53.64,53.23,53.47,121418.0,53.3,53.64,53.23,53.47,121418.0
2024-09-18 15:20:00,53.46,53.53,53.14,53.45,217121.0,53.46,53.53,53.14,53.45,217121.0
2024-09-18 15:30:00,53.45,53.53,53.05,53.11,273877.0,53.45,53.53,53.05,53.11,273877.0
2024-09-18 15:40:00,53.1,53.16,52.92,52.98,192915.0,53.1,53.16,52.92,52.98,192915.0
2024-09-18 15:50:00,52.97,53.15,52.92,52.96,385288.0,52.97,53.15,52.92,52.96,385288.0
2024-09-19 09:30:00,54.06,54.25,53.62,53.67,437634.0,54.06,54.25,53.62,53.67,437634.0
2024-09-19 09:40:00,53.65,53.73,53.33,53.41,151281.0,53.65,53.73,53.33,53.41,151281.0
2024-09-19 09:50:00,53.42,53.65,53.33,53.53,89822.0,53.42,53.65,53.33,53.53,89822.0
2024-09-19 10:00:00,53.53,53.58,53.34,53.38,77889.0,53.53,53.58,53.34,53.38,77889.0
2024-09-19 10:10:00,53.37,53.74,53.29,53.72,208888.0,53.37,53.74,53.29,53.72,208888.0
2024-09-19 10:20:00,53.72,53.86,53.61,53.86,104907.0,53.72,53.86,53.61,53.86,104907.0
2024-09-19 10:30:00,53.84,53.94,53.72,53.87,102482.0,53.84,53.94,53.72,53.87,102482.0
2024-09-19 10:40:00,53.89,53.89,53.66,53.71,79237.0,53.89,53.89,53.66,53.71,79237.0
2024-09-19 10:50:00,53.72,53.86,53.66,53.82,79901.0,53.72,53.86,53.66,53.82,79901.0
2024-09-19 11:00:00,53.81,53.88,53.64,53.72,68826.0,53.81,53.88,53.64,53.72,68826.0
2024-09-19 11:10:00,53.72,53.88,53.65,53.82,66130.0,53.72,53.88,53.65,53.82,66130.0
2024-09-19 11:20:00,53.81,53.82,53.69,53.71,48694.0,53.81,53.82,53.69,53.71,48694.0
2024-09-19 11:30:00,53.71,53.77,53.65,53.76,107694.0,53.71,53.77,53.65,53.76,107694.0
2024-09-19 11:40:00,53.78,53.82,53.68,53.71,35678.0,53.78,53.82,53.68,53.71,35678.0
2024-09-19 11:50:00,53.72,53.73,53.61,53.64,49703.0,53.72,53.73,53.61,53.64,49703.0
2024-09-19 12:00:00,53.65,53.75,53.6,53.73,36493.0,53.65,53.75,53.6,53.73,36493.0
2024-09-19 12:10:00,53.71,53.71,53.54,53.6,62419.0,53.71,53.71,53.54,53.6,62419.0
2024-09-19 12:20:00,53.6,53.63,53.55,53.63,21776.0,53.6,53.63,53.55,53.63,21776.0
2024-09-19 12:30:00,53.62,53.66,53.53,53.55,33101.0,53.62,53.66,53.53,53.55,33101.0
2024-09-19 12:40:00,53.55,53.7,53.53,53.65,39372.0,53.55,53.7,53.53,53.65,39372.0
2024-09-19 12:50:00,53.65,53.68,53.59,53.64,33976.0,53.65,53.68,53.59,53.64,33976.0
2024-09-19 13:00:00,53.66,53.68,53.45,53.48,57534.0,53.66,53.68,53.45,53.48,57534.0
2024-09-19 13:10:00,53.48,53.49,53.34,53.39,57004.0,53.48,53.49,53.34,53.39,57004.0
2024-09-19 13:20:00,53.39,53.5,53.39,53.47,69311.0,53.39,53.5,53.39,53.47,69311.0
2024-09-19 13:30:00,53.47,53.57,53.47,53.48,31052.0,53.47,53.57,53.47,53.48,31052.0
2024-09-19 13:40:00,53.49,53.58,53.45,53.53,78631.0,53.49,53.58,53.45,53.53,78631.0
2024-09-19 13:50:00,53.52,53.6,53.49,53.58,30376.0,53.52,53.6,53.49,53.58,30376.0
2024-09-19 14:00:00,53.58,53.61,53.48,53.48,35419.0,53.58,53.61,53.48,53.48,35419.0
2024-09-19 14:10:00,53.48,53.49,53.28,53.33,60911.0,53.48,53.49,53.28,53.33,60911.0
2024-09-19 14:20:00,53.33,53.36,53.21,53.24,54998.0,53.33,53.36,53.21,53.24,54998.0
2024-09-19 14:30:00,53.23,53.31,53.2,53.27,85357.0,53.23,53.31,53.2,53.27,85357.0
2024-09-19 14:40:00,53.26,53.29,53.06,53.09,74688.0,53.26,53.29,53.06,53.09,74688.0
2024-09-19 14:50:00,53.09,53.1,52.94,53.04,145823.0,53.09,53.1,52.94,53.04,145823.0
2024-09-19 15:00:00,53.03,53.18,53.03,53.05,79455.0,53.03,53.18,53.03,53.05,79455.0
2024-09-19 15:10:00,53.06,53.1,52.81,52.85,240165.0,53.06,53.1,52.81,52.85,240165.0
2024-09-19 15:20:00,52.85,52.87,52.65,52.75,109286.0,52.85,52.87,52.65,52.75,109286.0
2024-09-19 15:30:00,52.75,52.75,52.64,52.72,154223.0,52.75,52.75,52.64,52.72,154223.0
2024-09-19 15:40:00,52.71,52.78,52.5,52.52,221772.0,52.71,52.78,52.5,52.52,221772.0
2024-09-19 15:50:00,52.51,52.71,52.34,52.58,687098.0,52.51,52.71,52.34,52.58,687098.0
2024-09-20 09:30:00,52.46,52.87,52.43,52.86,386173.0,52.46,52.87,52.43,52.86,386173.0
2024-09-20 09:40:00,52.85,52.9,52.55,52.75,113559.0,52.85,52.9,52.55,52.75,113559.0
2024-09-20 09:50:00,52.75,52.82,52.63,52.69,44599.0,52.75,52.82,52.63,52.69,44599.0
2024-09-20 10:00:00,52.7,52.71,52.16,52.19,156885.0,52.7,52.71,52.16,52.19,156885.0
2024-09-20 10:10:00,52.19,52.25,51.99,52.16,126867.0,52.19,52.25,51.99,52.16,126867.0
2024-09-20 10:20:00,52.14,52.23,51.94,52.06,99401.0,52.14,52.23,51.94,52.06,99401.0
2024-09-20 10:30:00,52.05,52.19,52.02,52.05,109353.0,52.05,52.19,52.02,52.05,109353.0
2024-09-20 10:40:00,52.05,52.24,52.03,52.11,64258.0,52.05,52.24,52.03,52.11,64258.0
2024-09-20 10:50:00,52.11,52.19,52.07,52.12,45141.0,52.11,52.19,52.07,52.12,45141.0
2024-09-20 11:00:00,52.12,52.15,52.02,52.12,40229.0,52.12,52.15,52.02,52.12,40229.0
2024-09-20 11:10:00,52.12,52.17,52.02,52.12,68710.0,52.12,52.17,52.02,52.12,68710.0
2024-09-20 11:20:00,52.11,52.24,52.06,52.24,78876.0,52.11,52.24,52.06,52.24,78876.0
2024-09-20 11:30:00,52.23,52.47,52.21,52.44,110347.0,52.23,52.47,52.21,52.44,110347.0
2024-09-20 11:40:00,52.43,52.54,52.39,52.43,63142.0,52.43,52.54,52.39,52.43,63142.0
2024-09-20 11:50:00,52.44,52.45,52.29,52.41,43692.0,52.44,52.45,52.29,52.41,43692.0
2024-09-20 12:00:00,52.4,52.41,52.3,52.3,23541.0,52.4,52.41,52.3,52.3,23541.0
2024-09-20 12:10:00,52.29,52.31,52.19,52.29,73356.0,52.29,52.31,52.19,52.29,73356.0
2024-09-20 12:20:00,52.29,52.37,52.25,52.27,31535.0,52.29,52.37,52.25,52.27,31535.0
2024-09-20 12:30:00,52.27,52.34,52.2,52.28,42680.0,52.27,52.34,52.2,52.28,42680.0
2024-09-20 12:40:00,52.29,52.31,52.18,52.18,29690.0,52.29,52.31,52.18,52.18,29690.0
2024-09-20 12:50:00,52.18,52.21,51.97,51.97,50324.0,52.18,52.21,51.97,51.97,50324.0
2024-09-20 13:00:00,51.97,52.04,51.97,51.99,43259.0,51.97,52.04,51.97,51.99,43259.0
2024-09-20 13:10:00,52.01,52.15,52.0,52.15,43480.0,52.01,52.15,52.0,52.15,43480.0
2024-09-20 13:20:00,52.16,52.24,52.12,52.16,31350.0,52.16,52.24,52.12,52.16,31350.0
2024-09-20 13:30:00,52.15,52.2,52.11,52.18,23185.0,52.15,52.2,52.11,52.18,23185.0
2024-09-20 13:40:00,52.17,52.28,52.17,52.23,26428.0,52.17,52.28,52.17,52.23,26428.0
2024-09-20 13:50:00,52.24,52.35,52.21,52.32,29352.0,52.24,52.35,52.21,52.32,29352.0
2024-09-20 14:00:00,52.3,52.32,52.1,52.16,32843.0,52.3,52.32,52.1,52.16,32843.0
2024-09-20 14:10:00,52.17,52.22,52.13,52.19,34107.0,52.17,52.22,52.13,52.19,34107.0
2024-09-20 14:20:00,52.2,52.22,52.11,52.12,46480.0,52.2,52.22,52.11,52.12,46480.0
2024-09-20 14:30:00,52.11,52.17,52.05,52.12,39902.0,52.11,52.17,52.05,52.12,39902.0
2024-09-20 14:40:00,52.11,52.16,52.08,52.13,33806.0,52.11,52.16,52.08,52.13,33806.0
2024-09-20 14:50:00,52.11,52.2,52.07,52.17,41274.0,52.11,52.2,52.07,52.17,41274.0
2024-09-20 15:00:00,52.16,52.27,52.12,52.17,56273.0,52.16,52.27,52.12,52.17,56273.0
2024-09-20 15:10:00,52.17,52.29,52.16,52.27,48496.0,52.17,52.29,52.16,52.27,48496.0
2024-09-20 15:20:00,52.27,52.35,52.23,52.27,53073.0,52.27,52.35,52.23,52.27,53073.0
2024-09-20 15:30:00,52.26,52.37,52.17,52.35,141406.0,52.26,52.37,52.17,52.35,141406.0
2024-09-20 15:40:00,52.35,52.39,52.26,52.29,166944.0,52.35,52.39,52.26,52.29,166944.0
2024-09-20 15:50:00,52.29,52.5,52.15,52.16,474910.0,52.29,52.5,52.15,52.16,474910.0
2024-09-23 09:30:00,52.17,52.23,51.95,52.01,126133.0,52.17,52.23,51.95,52.01,126133.0
2024-09-23 09:40:00,52.03,52.06,51.44,51.71,152621.0,52.03,52.06,51.44,51.71,152621.0
2024-09-23 09:50:00,51.66,51.77,51.56,51.7,92221.0,51.66,51.77,51.56,51.7,92221.0
2024-09-23 10:00:00,51.73,51.86,51.65,51.68,80502.0,51.73,51.86,51.65,51.68,80502.0
2024-09-23 10:10:00,51.66,51.88,51.62,51.88,61086.0,51.66,51.88,51.62,51.88,61086.0
2024-09-23 10:20:00,51.89,51.95,51.72,51.76,109509.0,51.89,51.95,51.72,51.76,109509.0
2024-09-23 10:30:00,51.77,51.85,51.7,51.73,67653.0,51.77,51.85,51.7,51.73,67653.0
2024-09-23 10:40:00,51.73,51.8,51.63,51.7,33578.0,51.73,51.8,51.63,51.7,33578.0
2024-09-23 10:50:00,51.71,51.8,51.69,51.76,40165.0,51.71,51.8,51.69,51.76,40165.0
2024-09-23 11:00:00,51.75,51.75,51.58,51.7,38285.0,51.75,51.75,51.58,51.7,38285.0
2024-09-23 11:10:00,51.7,51.77,51.58,51.62,41145.0,51.7,51.77,51.58,51.62,41145.0
2024-09-23 11:20:00,51.6,51.7,51.58,51.68,21190.0,51.6,51.7,51.58,51.68,21190.0
2024-09-23 11:30:00,51.66,51.73,51.59,51.71,33739.0,51.66,51.73,51.59,51.71,33739.0
2024-09-23 11:40:00,51.7,51.89,51.7,51.85,45600.0,51.7,51.89,51.7,51.85,45600.0
2024-09-23 11:50:00,51.86,51.91,51.77,51.8,23902.0,51.86,51.91,51.77,51.8,23902.0
2024-09-23 12:00:00,51.79,51.82,51.74,51.81,18232.0,51.79,51.82,51.74,51.81,18232.0
2024-09-23 12:10:00,51.81,51.86,51.76,51.83,34950.0,51.81,51.86,51.76,51.83,34950.0
2024-09-23 12:20:00,51.83,51.84,51.77,51.82,28589.0,51.83,51.84,51.77,51.82,28589.0
2024-09-23 12:30:00,51.82,51.86,51.75,51.84,45094.0,51.82,51.86,51.75,51.84,45094.0
2024-09-23 12:40:00,51.82,51.95,51.82,51.93,31712.0,51.82,51.95,51.82,51.93,31712.0
2024-09-23 12:50:00,51.93,52.02,51.93,51.94,50375.0,51.93,52.02,51.93,51.94,50375.0
2024-09-23 13:00:00,51.93,52.13,51.92,52.13,50264.0,51.93,52.13,51.92,52.13,50264.0
2024-09-23 13:10:00,52.13,52.3,52.11,52.27,65436.0,52.13,52.3,52.11,52.27,65436.0
2024-09-23 13:20:00,52.26,52.29,52.15,52.19,55659.0,52.26,52.29,52.15,52.19,55659.0
2024-09-23 13:30:00,52.19,52.42,52.19,52.34,37954.0,52.19,52.42,52.19,52.34,37954.0
2024-09-23 13:40:00,52.33,52.33,52.28,52.28,38231.0,52.33,52.33,52.28,52.28,38231.0
2024-09-23 13:50:00,52.28,52.41,52.26,52.4,29685.0,52.28,52.41,52.26,52.4,29685.0
2024-09-23 14:00:00,52.39,52.39,52.22,52.22,33418.0,52.39,52.39,52.22,52.22,33418.0
2024-09-23 14:10:00,52.23,52.28,52.2,52.23,19888.0,52.23,52.28,52.2,52.23,19888.0
2024-09-23 14:20:00,52.23,52.28,52.19,52.23,24793.0,52.23,52.28,52.19,52.23,24793.0
2024-09-23 14:30:00,52.22,52.26,52.2,52.23,22424.0,52.22,52.26,52.2,52.23,22424.0
2024-09-23 14:40:00,52.23,52.33,52.21,52.26,47486.0,52.23,52.33,52.21,52.26,47486.0
2024-09-23 14:50:00,52.26,52.26,52.17,52.23,27122.0,52.26,52.26,52.17,52.23,27122.0
2024-09-23 15:00:00,52.23,52.36,52.22,52.25,85480.0,52.23,52.36,52.22,52.25,85480.0
2024-09-23 15:10:00,52.25,52.42,52.22,52.36,102793.0,52.25,52.42,52.22,52.36,102793.0
2024-09-23 15:20:00,52.36,52.53,52.34,52.5,95223.0,52.36,52.53,52.34,52.5,95223.0
2024-09-23 15:30:00,52.5,52.54,52.42,52.44,95382.0,52.5,52.54,52.42,52.44,95382.0
2024-09-23 15:40:00,52.41,52.5,52.39,52.48,105234.0,52.41,52.5,52.39,52.48,105234.0
2024-09-23 15:50:00,52.48,52.53,52.34,52.36,360179.0,52.48,52.53,52.34,52.36,360179.0
2024-09-24 09:30:00,52.43,53.24,52.43,53.07,175052.0,52.43,53.24,52.43,53.07,175052.0
2024-09-24 09:40:00,53.07,53.18,53.01,53.05,94097.0,53.07,53.18,53.01,53.05,94097.0
2024-09-24 09:50:00,53.07,53.13,52.87,52.92,51592.0,53.07,53.13,52.87,52.92,51592.0
2024-09-24 10:00:00,52.9,52.9,52.46,52.49,93245.0,52.9,52.9,52.46,52.49,93245.0
2024-09-24 10:10:00,52.53,52.6,52.44,52.46,43820.0,52.53,52.6,52.44,52.46,43820.0
2024-09-24 10:20:00,52.47,52.55,52.39,52.45,33181.0,52.47,52.55,52.39,52.45,33181.0
2024-09-24 10:30:00,52.48,52.5,52.34,52.38,32626.0,52.48,52.5,52.34,52.38,32626.0
2024-09-24 10:40:00,52.4,52.5,52.35,52.46,33381.0,52.4,52.5,52.35,52.46,33381.0
2024-09-24 10:50:00,52.44,52.59,52.42,52.54,47749.0,52.44,52.59,52.42,52.54,47749.0
2024-09-24 11:00:00,52.52,52.61,52.45,52.6,29524.0,52.52,52.61,52.45,52.6,29524.0
2024-09-24 11:10:00,52.58,52.58,52.46,52.48,26637.0,52.58,52.58,52.46,52.48,26637.0
2024-09-24 11:20:00,52.49,52.5,52.41,52.41,31392.0,52.49,52.5,52.41,52.41,31392.0
2024-09-24 11:30:00,52.4,52.43,52.3,52.35,42616.0,52.4,52.43,52.3,52.35,42616.0
2024-09-24 11:40:00,52.34,52.35,52.19,52.21,29118.0,52.34,52.35,52.19,52.21,29118.0
2024-09-24 11:50:00,52.19,52.26,52.12,52.19,47003.0,52.19,52.26,52.12,52.19,47003.0
2024-09-24 12:00:00,52.18,52.32,52.16,52.28,40112.0,52.18,52.32,52.16,52.28,40112.0
2024-09-24 12:10:00,52.28,52.37,52.28,52.31,22005.0,52.28,52.37,52.28,52.31,22005.0
2024-09-24 12:20:00,52.31,52.45,52.31,52.37,41305.0,52.31,52.45,52.31,52.37,41305.0
2024-09-24 12:30:00,52.37,52.43,52.29,52.35,25592.0,52.37,52.43,52.29,52.35,25592.0
2024-09-24 12:40:00,52.35,52.54,52.34,52.51,30068.0,52.35,52.54,52.34,52.51,30068.0
2024-09-24 12:50:00,52.48,52.57,52.43,52.47,65304.0,52.48,52.57,52.43,52.47,65304.0
2024-09-24 13:00:00,52.45,52.62,52.45,52.5,97053.0,52.45,52.62,52.45,52.5,97053.0
2024-09-24 13:10:00,52.51,52.61,52.45,52.55,115704.0,52.51,52.61,52.45,52.55,115704.0
2024-09-24 13:20:00,52.53,52.71,52.5,52.66,157327.0,52.53,52.71,52.5,52.66,157327.0
2024-09-24 13:30:00,52.66,52.78,52.6,52.78,173059.0,52.66,52.78,52.6,52.78,173059.0
2024-09-24 13:40:00,52.78,52.82,52.74,52.8,43954.0,52.78,52.82,52.74,52.8,43954.0
2024-09-24 13:50:00,52.8,52.81,52.7,52.72,32092.0,52.8,52.81,52.7,52.72,32092.0
2024-09-24 14:00:00,52.72,52.75,52.66,52.69,21397.0,52.72,52.75,52.66,52.69,21397.0
2024-09-24 14:10:00,52.68,53.1,52.68,53.1,136041.0,52.68,53.1,52.68,53.1,136041.0
2024-09-24 14:20:00,53.08,53.26,53.08,53.13,104897.0,53.08,53.26,53.08,53.13,104897.0
2024-09-24 14:30:00,53.12,53.19,53.04,53.19,51825.0,53.12,53.19,53.04,53.19,51825.0
2024-09-24 14:40:00,53.2,53.31,53.15,53.29,124931.0,53.2,53.31,53.15,53.29,124931.0
2024-09-24 14:50:00,53.28,53.3,53.2,53.3,47652.0,53.28,53.3,53.2,53.3,47652.0
2024-09-24 15:00:00,53.3,53.4,53.3,53.32,76746.0,53.3,53.4,53.3,53.32,76746.0
2024-09-24 15:10:00,53.31,53.41,53.3,53.4,57896.0,53.31,53.41,53.3,53.4,57896.0
2024-09-24 15:20:00,53.39,53.49,53.38,53.43,77586.0,53.39,53.49,53.38,53.43,77586.0
2024-09-24 15:30:00,53.43,53.46,53.31,53.34,112432.0,53.43,53.46,53.31,53.34,112432.0
2024-09-24 15:40:00,53.34,53.53,53.29,53.52,94931.0,53.34,53.53,53.29,53.52,94931.0
2024-09-24 15:50:00,53.54,53.65,53.42,53.64,442728.0,53.54,53.65,53.42,53.64,442728.0
2024-09-25 09:30:00,53.53,55.14,53.53,54.34,923357.0,53.53,55.14,53.53,54.34,923357.0
2024-09-25 09:40:00,54.37,54.53,54.12,54.47,150841.0,54.37,54.53,54.12,54.47,150841.0
2024-09-25 09:50:00,54.49,54.49,54.16,54.36,135162.0,54.49,54.49,54.16,54.36,135162.0
2024-09-25 10:00:00,54.35,54.48,54.28,54.39,141534.0,54.35,54.48,54.28,54.39,141534.0
2024-09-25 10:10:00,54.39,54.43,54.13,54.27,116624.0,54.39,54.43,54.13,54.27,116624.0
2024-09-25 10:20:00,54.27,54.35,54.09,54.14,87571.0,54.27,54.35,54.09,54.14,87571.0
2024-09-25 10:30:00,54.16,54.48,54.02,54.47,385146.0,54.16,54.48,54.02,54.47,385146.0
2024-09-25 10:40:00,54.47,54.48,54.13,54.16,75957.0,54.47,54.48,54.13,54.16,75957.0
2024-09-25 10:50:00,54.15,54.61,54.12,54.44,279624.0,54.15,54.61,54.12,54.44,279624.0
2024-09-25 11:00:00,54.45,54.66,54.43,54.51,138091.0,54.45,54.66,54.43,54.51,138091.0
2024-09-25 11:10:00,54.51,54.51,54.18,54.25,59233.0,54.51,54.51,54.18,54.25,59233.0
2024-09-25 11:20:00,54.26,54.28,54.12,54.15,56078.0,54.26,54.28,54.12,54.15,56078.0
2024-09-25 11:30:00,54.16,54.24,54.12,54.15,50616.0,54.16,54.24,54.12,54.15,50616.0
2024-09-25 11:40:00,54.15,54.19,54.03,54.06,90222.0,54.15,54.19,54.03,54.06,90222.0
2024-09-25 11:50:00,54.05,54.1,53.99,54.03,45515.0,54.05,54.1,53.99,54.03,45515.0
2024-09-25 12:00:00,54.03,54.11,54.0,54.06,36465.0,54.03,54.11,54.0,54.06,36465.0
2024-09-25 12:10:00,54.06,54.12,54.05,54.11,25738.0,54.06,54.12,54.05,54.11,25738.0
2024-09-25 12:20:00,54.1,54.14,54.02,54.03,29746.0,54.1,54.14,54.02,54.03,29746.0
2024-09-25 12:30:00,54.03,54.05,53.93,53.97,62136.0,54.03,54.05,53.93,53.97,62136.0
2024-09-25 12:40:00,53.98,54.13,53.97,54.08,35112.0,53.98,54.13,53.97,54.08,35112.0
2024-09-25 12:50:00,54.09,54.15,54.06,54.08,33056.0,54.09,54.15,54.06,54.08,33056.0
2024-09-25 13:00:00,54.07,54.34,53.98,54.3,96085.0,54.07,54.34,53.98,54.3,96085.0
2024-09-25 13:10:00,54.3,54.39,54.28,54.29,44222.0,54.3,54.39,54.28,54.29,44222.0
2024-09-25 13:20:00,54.29,54.39,54.26,54.35,36548.0,54.29,54.39,54.26,54.35,36548.0
2024-09-25 13:30:00,54.35,54.36,54.25,54.27,45296.0,54.35,54.36,54.25,54.27,45296.0
2024-09-25 13:40:00,54.27,54.39,54.26,54.31,55021.0,54.27,54.39,54.26,54.31,55021.0
2024-09-25 13:50:00,54.32,54.52,54.3,54.47,79535.0,54.32,54.52,54.3,54.47,79535.0
2024-09-25 14:00:00,54.47,54.51,54.37,54.37,60530.0,54.47,54.51,54.37,54.37,60530.0
2024-09-25 14:10:00,54.37,54.44,54.29,54.42,57205.0,54.37,54.44,54.29,54.42,57205.0
2024-09-25 14:20:00,54.43,54.51,54.4,54.51,38568.0,54.43,54.51,54.4,54.51,38568.0
2024-09-25 14:30:00,54.51,54.65,54.46,54.59,154737.0,54.51,54.65,54.46,54.59,154737.0
2024-09-25 14:40:00,54.59,54.62,54.45,54.51,225220.0,54.59,54.62,54.45,54.51,225220.0
2024-09-25 14:50:00,54.5,54.5,54.3,54.36,57567.0,54.5,54.5,54.3,54.36,57567.0
2024-09-25 15:00:00,54.36,54.42,54.29,54.3,67355.0,54.36,54.42,54.29,54.3,67355.0
2024-09-25 15:10:00,54.29,54.3,54.12,54.12,80331.0,54.29,54.3,54.12,54.12,80331.0
2024-09-25 15:20:00,54.13,54.17,54.06,54.09,60335.0,54.13,54.17,54.06,54.09,60335.0
2024-09-25 15:30:00,54.08,54.09,53.85,53.87,162487.0,54.08,54.09,53.85,53.87,162487.0
2024-09-25 15:40:00,53.87,54.06,53.86,54.06,117994.0,53.87,54.06,53.86,54.06,117994.0
2024-09-25 15:50:00,54.06,54.2,53.94,54.11,502209.0,54.06,54.2,53.94,54.11,502209.0
2024-09-26 09:30:00,55.51,57.6,55.49,56.99,2055681.0,55.51,57.6,55.49,56.99,2055681.0
2024-09-26 09:40:00,56.99,57.84,56.93,57.3,987777.0,56.99,57.84,56.93,57.3,987777.0
2024-09-26 09:50:00,57.3,57.73,57.26,57.66,461211.0,57.3,57.73,57.26,57.66,461211.0
2024-09-26 10:00:00,57.65,57.85,57.39,57.54,545780.0,57.65,57.85,57.39,57.54,545780.0
2024-09-26 10:10:00,57.52,57.68,57.32,57.58,459053.0,57.52,57.68,57.32,57.58,459053.0
2024-09-26 10:20:00,57.59,57.71,57.01,57.23,383029.0,57.59,57.71,57.01,57.23,383029.0
2024-09-26 10:30:00,57.25,57.39,57.03,57.32,272910.0,57.25,57.39,57.03,57.32,272910.0
2024-09-26 10:40:00,57.3,57.57,57.16,57.53,216810.0,57.3,57.57,57.16,57.53,216810.0
2024-09-26 10:50:00,57.54,57.59,57.17,57.29,200618.0,57.54,57.59,57.17,57.29,200618.0
2024-09-26 11:00:00,57.27,57.71,57.24,57.51,312249.0,57.27,57.71,57.24,57.51,312249.0
2024-09-26 11:10:00,57.51,57.56,57.36,57.55,163900.0,57.51,57.56,57.36,57.55,163900.0
2024-09-26 11:20:00,57.55,57.8,57.54,57.72,209759.0,57.55,57.8,57.54,57.72,209759.0
2024-09-26 11:30:00,57.71,57.96,57.71,57.94,216479.0,57.71,57.96,57.71,57.94,216479.0
2024-09-26 11:40:00,57.95,58.23,57.93,58.16,430589.0,57.95,58.23,57.93,58.16,430589.0
2024-09-26 11:50:00,58.16,58.38,58.08,58.14,227048.0,58.16,58.38,58.08,58.14,227048.0
2024-09-26 12:00:00,58.14,58.24,57.89,58.06,348439.0,58.14,58.24,57.89,58.06,348439.0
2024-09-26 12:10:00,58.05,58.15,57.92,58.13,103126.0,58.05,58.15,57.92,58.13,103126.0
2024-09-26 12:20:00,58.12,58.19,58.03,58.15,162520.0,58.12,58.19,58.03,58.15,162520.0
2024-09-26 12:30:00,58.15,58.27,58.1,58.12,208865.0,58.15,58.27,58.1,58.12,208865.0
2024-09-26 12:40:00,58.12,58.21,57.92,57.96,177414.0,58.12,58.21,57.92,57.96,177414.0
2024-09-26 12:50:00,57.95,58.12,57.92,57.98,125948.0,57.95,58.12,57.92,57.98,125948.0
2024-09-26 13:00:00,57.98,58.13,57.86,58.07,191104.0,57.98,58.13,57.86,58.07,191104.0
2024-09-26 13:10:00,58.06,58.12,57.71,57.75,183583.0,58.06,58.12,57.71,57.75,183583.0
2024-09-26 13:20:00,57.75,58.24,57.72,58.16,321132.0,57.75,58.24,57.72,58.16,321132.0
2024-09-26 13:30:00,58.16,58.73,58.15,58.7,456992.0,58.16,58.73,58.15,58.7,456992.0
2024-09-26 13:40:00,58.7,58.93,58.64,58.89,239353.0,58.7,58.93,58.64,58.89,239353.0
2024-09-26 13:50:00,58.88,59.11,58.86,59.05,247647.0,58.88,59.11,58.86,59.05,247647.0
2024-09-26 14:00:00,59.05,59.11,58.89,58.95,171625.0,59.05,59.11,58.89,58.95,171625.0
2024-09-26 14:10:00,58.94,59.08,58.84,58.87,207208.0,58.94,59.08,58.84,58.87,207208.0
2024-09-26 14:20:00,58.87,58.94,58.83,58.83,127802.0,58.87,58.94,58.83,58.83,127802.0
2024-09-26 14:30:00,58.82,59.02,58.79,58.96,134463.0,58.82,59.02,58.79,58.96,134463.0
2024-09-26 14:40:00,58.96,59.1,58.87,59.1,170120.0,58.96,59.1,58.87,59.1,170120.0
2024-09-26 14:50:00,59.09,59.2,58.98,59.18,181659.0,59.09,59.2,58.98,59.18,181659.0
2024-09-26 15:00:00,59.18,59.37,59.12,59.21,299375.0,59.18,59.37,59.12,59.21,299375.0
2024-09-26 15:10:00,59.21,59.31,59.16,59.24,113009.0,59.21,59.31,59.16,59.24,113009.0
2024-09-26 15:20:00,59.25,59.3,58.98,59.05,225226.0,59.25,59.3,58.98,59.05,225226.0
2024-09-26 15:30:00,59.06,59.2,59.0,59.05,208315.0,59.06,59.2,59.0,59.05,208315.0
2024-09-26 15:40:00,59.05,59.38,59.05,59.23,393119.0,59.05,59.38,59.05,59.23,393119.0
2024-09-26 15:50:00,59.22,59.23,58.69,58.85,1272815.0,59.22,59.23,58.69,58.85,1272815.0
2024-09-27 09:30:00,59.01,59.71,58.79,59.27,507003.0,59.01,59.71,58.79,59.27,507003.0
2024-09-27 09:40:00,59.26,59.28,58.88,59.01,166607.0,59.26,59.28,58.88,59.01,166607.0
2024-09-27 09:50:00,59.0,59.7,58.9,59.65,286636.0,59.0,59.7,58.9,59.65,286636.0
2024-09-27 10:00:00,59.64,60.08,59.41,60.07,595942.0,59.64,60.08,59.41,60.07,595942.0
2024-09-27 10:10:00,60.05,60.23,59.75,59.79,326177.0,60.05,60.23,59.75,59.79,326177.0
2024-09-27 10:20:00,59.8,60.05,59.72,59.76,196789.0,59.8,60.05,59.72,59.76,196789.0
2024-09-27 10:30:00,59.75,59.92,59.66,59.91,142078.0,59.75,59.92,59.66,59.91,142078.0
2024-09-27 10:40:00,59.91,59.99,59.77,59.84,117403.0,59.91,59.99,59.77,59.84,117403.0
2024-09-27 10:50:00,59.83,59.83,59.61,59.75,130038.0,59.83,59.83,59.61,59.75,130038.0
2024-09-27 11:00:00,59.76,59.76,59.3,59.48,244187.0,59.76,59.76,59.3,59.48,244187.0
2024-09-27 11:10:00,59.5,59.57,59.38,59.46,91870.0,59.5,59.57,59.38,59.46,91870.0
2024-09-27 11:20:00,59.48,59.64,59.46,59.63,72708.0,59.48,59.64,59.46,59.63,72708.0
2024-09-27 11:30:00,59.64,59.69,59.45,59.53,75460.0,59.64,59.69,59.45,59.53,75460.0
2024-09-27 11:40:00,59.52,59.59,59.45,59.5,86051.0,59.52,59.59,59.45,59.5,86051.0
2024-09-27 11:50:00,59.49,59.49,59.27,59.33,128321.0,59.49,59.49,59.27,59.33,128321.0
2024-09-27 12:00:00,59.32,59.39,59.0,59.06,163907.0,59.32,59.39,59.0,59.06,163907.0
2024-09-27 12:10:00,59.02,59.09,58.92,59.0,104270.0,59.02,59.09,58.92,59.0,104270.0
2024-09-27 12:20:00,59.01,59.03,58.86,58.94,71233.0,59.01,59.03,58.86,58.94,71233.0
2024-09-27 12:30:00,58.97,58.99,58.76,58.85,142179.0,58.97,58.99,58.76,58.85,142179.0
2024-09-27 12:40:00,58.87,58.97,58.83,58.86,87203.0,58.87,58.97,58.83,58.86,87203.0
2024-09-27 12:50:00,58.84,58.93,58.8,58.9,62871.0,58.84,58.93,58.8,58.9,62871.0
2024-09-27 13:00:00,58.89,58.98,58.57,58.58,128912.0,58.89,58.98,58.57,58.58,128912.0
2024-09-27 13:10:00,58.6,58.8,58.58,58.8,110386.0,58.6,58.8,58.58,58.8,110386.0
2024-09-27 13:20:00,58.8,58.89,58.74,58.84,55288.0,58.8,58.89,58.74,58.84,55288.0
2024-09-27 13:30:00,58.84,58.84,58.67,58.73,95106.0,58.84,58.84,58.67,58.73,95106.0
2024-09-27 13:40:00,58.74,58.79,58.58,58.75,61576.0,58.74,58.79,58.58,58.75,61576.0
2024-09-27 13:50:00,58.78,58.84,58.7,58.79,46662.0,58.78,58.84,58.7,58.79,46662.0
2024-09-27 14:00:00,58.79,58.8,58.38,58.47,135696.0,58.79,58.8,58.38,58.47,135696.0
2024-09-27 14:10:00,58.46,58.48,58.3,58.35,141133.0,58.46,58.48,58.3,58.35,141133.0
2024-09-27 14:20:00,58.34,58.37,58.17,58.25,114320.0,58.34,58.37,58.17,58.25,114320.0
2024-09-27 14:30:00,58.26,58.37,58.16,58.36,113364.0,58.26,58.37,58.16,58.36,113364.0
2024-09-27 14:40:00,58.37,58.71,58.37,58.68,93589.0,58.37,58.71,58.37,58.68,93589.0
2024-09-27 14:50:00,58.68,58.71,58.58,58.7,82982.0,58.68,58.71,58.58,58.7,82982.0
2024-09-27 15:00:00,58.69,58.71,58.58,58.61,60132.0,58.69,58.71,58.58,58.61,60132.0
2024-09-27 15:10:00,58.61,58.63,58.55,58.58,55717.0,58.61,58.63,58.55,58.58,55717.0
2024-09-27 15:20:00,58.59,58.63,58.33,58.41,159836.0,58.59,58.63,58.33,58.41,159836.0
2024-09-27 15:30:00,58.42,58.43,58.22,58.23,119862.0,58.42,58.43,58.22,58.23,119862.0
2024-09-27 15:40:00,58.23,58.23,57.98,58.0,233084.0,58.23,58.23,57.98,58.0,233084.0
2024-09-27 15:50:00,57.98,58.13,57.95,57.97,678059.0,57.98,58.13,57.95,57.97,678059.0
2024-09-30 09:30:00,57.75,58.39,57.54,57.7,297196.0,57.75,58.39,57.54,57.7,297196.0
2024-09-30 09:40:00,57.74,57.98,57.62,57.91,110669.0,57.74,57.98,57.62,57.91,110669.0
2024-09-30 09:50:00,57.87,58.25,57.73,57.75,82535.0,57.87,58.25,57.73,57.75,82535.0
2024-09-30 10:00:00,57.75,58.09,57.73,58.05,76909.0,57.75,58.09,57.73,58.05,76909.0
2024-09-30 10:10:00,58.04,58.14,57.81,58.04,65418.0,58.04,58.14,57.81,58.04,65418.0
2024-09-30 10:20:00,57.98,58.11,57.89,57.92,73823.0,57.98,58.11,57.89,57.92,73823.0
2024-09-30 10:30:00,57.97,58.26,57.93,58.07,48034.0,57.97,58.26,57.93,58.07,48034.0
2024-09-30 10:40:00,58.07,58.13,57.77,57.81,45725.0,58.07,58.13,57.77,57.81,45725.0
2024-09-30 10:50:00,57.82,57.83,57.59,57.63,105403.0,57.82,57.83,57.59,57.63,105403.0
2024-09-30 11:00:00,57.63,57.77,57.56,57.64,81378.0,57.63,57.77,57.56,57.64,81378.0
2024-09-30 11:10:00,57.63,57.89,57.61,57.77,51042.0,57.63,57.89,57.61,57.77,51042.0
2024-09-30 11:20:00,57.8,57.9,57.72,57.82,58663.0,57.8,57.9,57.72,57.82,58663.0
2024-09-30 11:30:00,57.82,57.82,57.51,57.53,45917.0,57.82,57.82,57.51,57.53,45917.0
2024-09-30 11:40:00,57.54,57.72,57.46,57.69,44255.0,57.54,57.72,57.46,57.69,44255.0
2024-09-30 11:50:00,57.68,57.75,57.65,57.7,39436.0,57.68,57.75,57.65,57.7,39436.0
2024-09-30 12:00:00,57.71,57.76,57.63,57.7,35224.0,57.71,57.76,57.63,57.7,35224.0
2024-09-30 12:10:00,57.69,57.77,57.57,57.57,49736.0,57.69,57.77,57.57,57.57,49736.0
2024-09-30 12:20:00,57.56,57.58,57.41,57.42,47333.0,57.56,57.58,57.41,57.42,47333.0
2024-09-30 12:30:00,57.42,57.51,57.38,57.4,37944.0,57.42,57.51,57.38,57.4,37944.0
2024-09-30 12:40:00,57.4,57.51,57.37,57.5,35520.0,57.4,57.51,57.37,57.5,35520.0
2024-09-30 12:50:00,57.5,57.54,57.37,57.42,33270.0,57.5,57.54,57.37,57.42,33270.0
2024-09-30 13:00:00,57.41,57.46,57.34,57.41,40260.0,57.41,57.46,57.34,57.41,40260.0
2024-09-30 13:10:00,57.4,57.51,57.36,57.44,48018.0,57.4,57.51,57.36,57.44,48018.0
2024-09-30 13:20:00,57.42,57.58,57.36,57.51,55013.0,57.42,57.58,57.36,57.51,55013.0
2024-09-30 13:30:00,57.5,57.54,57.36,57.47,95399.0,57.5,57.54,57.36,57.47,95399.0
2024-09-30 13:40:00,57.47,57.63,57.43,57.59,55152.0,57.47,57.63,57.43,57.59,55152.0
2024-09-30 13:50:00,57.58,57.63,57.4,57.4,67625.0,57.58,57.63,57.4,57.4,67625.0
2024-09-30 14:00:00,57.4,57.41,57.26,57.27,42539.0,57.4,57.41,57.26,57.27,42539.0
2024-09-30 14:10:00,57.27,57.27,57.02,57.02,61846.0,57.27,57.27,57.02,57.02,61846.0
2024-09-30 14:20:00,57.02,57.1,56.83,57.09,132324.0,57.02,57.1,56.83,57.09,132324.0
2024-09-30 14:30:00,57.06,57.18,56.86,57.16,62860.0,57.06,57.18,56.86,57.16,62860.0
2024-09-30 14:40:00,57.16,57.29,57.11,57.23,52855.0,57.16,57.29,57.11,57.23,52855.0
2024-09-30 14:50:00,57.24,57.26,57.09,57.16,55623.0,57.24,57.26,57.09,57.16,55623.0
2024-09-30 15:00:00,57.15,57.15,56.99,57.0,71410.0,57.15,57.15,56.99,57.0,71410.0
2024-09-30 15:10:00,57.0,57.06,56.91,57.05,67253.0,57.0,57.06,56.91,57.05,67253.0
2024-09-30 15:20:00,57.05,57.08,56.91,57.0,109524.0,57.05,57.08,56.91,57.0,109524.0
2024-09-30 15:30:00,56.99,57.03,56.71,56.91,133034.0,56.99,57.03,56.71,56.91,133034.0
2024-09-30 15:40:00,56.91,57.09,56.76,57.04,137615.0,56.91,57.09,56.76,57.04,137615.0
2024-09-30 15:50:00,57.05,57.07,56.9,57.06,613496.0,57.05,57.07,56.9,57.06,613496.0
2024-10-01 09:30:00,56.87,56.95,55.8,56.05,333735.0,56.87,56.95,55.8,56.05,333735.0
2024-10-01 09:40:00,56.05,56.09,55.38,55.42,258090.0,56.05,56.09,55.38,55.42,258090.0
2024-10-01 09:50:00,55.42,55.5,54.95,55.12,664148.0,55.42,55.5,54.95,55.12,664148.0
2024-10-01 10:00:00,55.1,55.31,54.73,54.94,382618.0,55.1,55.31,54.73,54.94,382618.0
2024-10-01 10:10:00,54.94,55.57,54.8,55.54,398053.0,54.94,55.57,54.8,55.54,398053.0
2024-10-01 10:20:00,55.53,55.82,55.48,55.68,173327.0,55.53,55.82,55.48,55.68,173327.0
2024-10-01 10:30:00,55.65,55.98,55.48,55.8,134214.0,55.65,55.98,55.48,55.8,134214.0
2024-10-01 10:40:00,55.8,55.92,55.73,55.8,117519.0,55.8,55.92,55.73,55.8,117519.0
2024-10-01 10:50:00,55.8,55.96,55.6,55.96,63160.0,55.8,55.96,55.6,55.96,63160.0
2024-10-01 11:00:00,55.95,56.05,55.41,55.48,176032.0,55.95,56.05,55.41,55.48,176032.0
2024-10-01 11:10:00,55.49,56.12,55.46,56.09,227527.0,55.49,56.12,55.46,56.09,227527.0
2024-10-01 11:20:00,56.08,56.42,56.08,56.4,110369.0,56.08,56.42,56.08,56.4,110369.0
2024-10-01 11:30:00,56.4,56.87,56.39,56.76,247072.0,56.4,56.87,56.39,56.76,247072.0
2024-10-01 11:40:00,56.77,56.91,56.66,56.84,93039.0,56.77,56.91,56.66,56.84,93039.0
2024-10-01 11:50:00,56.83,56.88,56.61,56.63,64575.0,56.83,56.88,56.61,56.63,64575.0
2024-10-01 12:00:00,56.63,56.88,56.58,56.79,63084.0,56.63,56.88,56.58,56.79,63084.0
2024-10-01 12:10:00,56.79,56.84,56.63,56.75,60267.0,56.79,56.84,56.63,56.75,60267.0
2024-10-01 12:20:00,56.74,56.76,56.58,56.65,41091.0,56.74,56.76,56.58,56.65,41091.0
2024-10-01 12:30:00,56.65,56.67,56.28,56.31,171289.0,56.65,56.67,56.28,56.31,171289.0
2024-10-01 12:40:00,56.31,56.32,56.02,56.11,90711.0,56.31,56.32,56.02,56.11,90711.0
2024-10-01 12:50:00,56.13,56.62,56.13,56.54,152557.0,56.13,56.62,56.13,56.54,152557.0
2024-10-01 13:00:00,56.53,56.6,56.09,56.16,536388.0,56.53,56.6,56.09,56.16,536388.0
2024-10-01 13:10:00,56.21,56.22,55.71,55.81,414703.0,56.21,56.22,55.71,55.81,414703.0
2024-10-01 13:20:00,55.83,55.87,55.54,55.57,228540.0,55.83,55.87,55.54,55.57,228540.0
2024-10-01 13:30:00,55.57,55.98,55.51,55.94,167269.0,55.57,55.98,55.51,55.94,167269.0
2024-10-01 13:40:00,55.94,56.18,55.89,56.05,206082.0,55.94,56.18,55.89,56.05,206082.0
2024-10-01 13:50:00,56.05,56.56,55.99,56.51,285350.0,56.05,56.56,55.99,56.51,285350.0
2024-10-01 14:00:00,56.53,56.66,56.42,56.61,79094.0,56.53,56.66,56.42,56.61,79094.0
2024-10-01 14:10:00,56.61,56.74,56.58,56.69,62299.0,56.61,56.74,56.58,56.69,62299.0
2024-10-01 14:20:00,56.69,56.71,56.45,56.57,128666.0,56.69,56.71,56.45,56.57,128666.0
2024-10-01 14:30:00,56.56,56.69,56.4,56.47,51804.0,56.56,56.69,56.4,56.47,51804.0
2024-10-01 14:40:00,56.48,56.5,56.36,56.36,47755.0,56.48,56.5,56.36,56.36,47755.0
2024-10-01 14:50:00,56.37,56.45,56.25,56.3,96756.0,56.37,56.45,56.25,56.3,96756.0
2024-10-01 15:00:00,56.31,56.57,56.29,56.36,115447.0,56.31,56.57,56.29,56.36,115447.0
2024-10-01 15:10:00,56.36,56.38,56.25,56.34,83778.0,56.36,56.38,56.25,56.34,83778.0
2024-10-01 15:20:00,56.34,56.57,56.33,56.54,148006.0,56.34,56.57,56.33,56.54,148006.0
2024-10-01 15:30:00,56.52,56.53,56.33,56.38,141090.0,56.52,56.53,56.33,56.38,141090.0
2024-10-01 15:40:00,56.39,56.4,55.93,55.95,204257.0,56.39,56.4,55.93,55.95,204257.0
2024-10-01 15:50:00,55.95,56.16,55.84,56.13,620127.0,55.95,56.16,55.84,56.13,620127.0
2024-10-02 09:30:00,55.38,55.69,54.79,54.9,264922.0,55.38,55.69,54.79,54.9,264922.0
2024-10-02 09:40:00,54.85,55.23,54.64,55.07,126071.0,54.85,55.23,54.64,55.07,126071.0
2024-10-02 09:50:00,55.1,55.32,54.84,54.91,83875.0,55.1,55.32,54.84,54.91,83875.0
2024-10-02 10:00:00,54.9,55.49,54.88,55.38,135617.0,54.9,55.49,54.88,55.38,135617.0
2024-10-02 10:10:00,55.34,55.64,55.28,55.35,70154.0,55.34,55.64,55.28,55.35,70154.0
2024-10-02 10:20:00,55.37,55.45,55.13,55.27,56486.0,55.37,55.45,55.13,55.27,56486.0
2024-10-02 10:30:00,55.27,55.43,55.23,55.4,77437.0,55.27,55.43,55.23,55.4,77437.0
2024-10-02 10:40:00,55.43,55.75,55.39,55.72,73480.0,55.43,55.75,55.39,55.72,73480.0
2024-10-02 10:50:00,55.71,55.73,55.36,55.61,195222.0,55.71,55.73,55.36,55.61,195222.0
2024-10-02 11:00:00,55.58,55.77,55.49,55.62,73339.0,55.58,55.77,55.49,55.62,73339.0
2024-10-02 11:10:00,55.59,55.68,55.4,55.66,73875.0,55.59,55.68,55.4,55.66,73875.0
2024-10-02 11:20:00,55.63,55.71,55.49,55.7,81670.0,55.63,55.71,55.49,55.7,81670.0
2024-10-02 11:30:00,55.7,55.82,55.65,55.7,63074.0,55.7,55.82,55.65,55.7,63074.0
2024-10-02 11:40:00,55.7,55.74,55.6,55.73,40438.0,55.7,55.74,55.6,55.73,40438.0
2024-10-02 11:50:00,55.74,55.85,55.71,55.84,67307.0,55.74,55.85,55.71,55.84,67307.0
2024-10-02 12:00:00,55.84,56.05,55.83,55.97,52851.0,55.84,56.05,55.83,55.97,52851.0
2024-10-02 12:10:00,55.97,56.02,55.78,55.82,64072.0,55.97,56.02,55.78,55.82,64072.0
2024-10-02 12:20:00,55.83,55.95,55.8,55.93,45408.0,55.83,55.95,55.8,55.93,45408.0
2024-10-02 12:30:00,55.93,55.93,55.81,55.87,29589.0,55.93,55.93,55.81,55.87,29589.0
2024-10-02 12:40:00,55.86,55.86,55.74,55.75,28182.0,55.86,55.86,55.74,55.75,28182.0
2024-10-02 12:50:00,55.76,55.82,55.71,55.74,43615.0,55.76,55.82,55.71,55.74,43615.0
2024-10-02 13:00:00,55.73,55.82,55.69,55.82,45405.0,55.73,55.82,55.69,55.82,45405.0
2024-10-02 13:10:00,55.83,55.85,55.72,55.76,26522.0,55.83,55.85,55.72,55.76,26522.0
2024-10-02 13:20:00,55.75,55.87,55.69,55.86,34883.0,55.75,55.87,55.69,55.86,34883.0
2024-10-02 13:30:00,55.86,55.96,55.81,55.92,73038.0,55.86,55.96,55.81,55.92,73038.0
2024-10-02 13:40:00,55.92,56.02,55.89,55.98,46892.0,55.92,56.02,55.89,55.98,46892.0
2024-10-02 13:50:00,56.0,56.01,55.86,55.9,107249.0,56.0,56.01,55.86,55.9,107249.0
2024-10-02 14:00:00,55.88,55.93,55.78,55.91,64681.0,55.88,55.93,55.78,55.91,64681.0
2024-10-02 14:10:00,55.9,55.91,55.75,55.83,46597.0,55.9,55.91,55.75,55.83,46597.0
2024-10-02 14:20:00,55.82,55.83,55.64,55.73,53625.0,55.82,55.83,55.64,55.73,53625.0
2024-10-02 14:30:00,55.72,55.72,55.63,55.65,41581.0,55.72,55.72,55.63,55.65,41581.0
2024-10-02 14:40:00,55.65,55.71,55.59,55.61,28734.0,55.65,55.71,55.59,55.61,28734.0
2024-10-02 14:50:00,55.62,55.62,55.49,55.55,39673.0,55.62,55.62,55.49,55.55,39673.0
2024-10-02 15:00:00,55.54,55.6,55.5,55.55,37284.0,55.54,55.6,55.5,55.55,37284.0
2024-10-02 15:10:00,55.55,55.62,55.45,55.48,52734.0,55.55,55.62,55.45,55.48,52734.0
2024-10-02 15:20:00,55.48,55.51,55.33,55.36,45737.0,55.48,55.51,55.33,55.36,45737.0
2024-10-02 15:30:00,55.36,55.43,55.27,55.38,101632.0,55.36,55.43,55.27,55.38,101632.0
2024-10-02 15:40:00,55.37,55.64,55.33,55.64,93199.0,55.37,55.64,55.33,55.64,93199.0
2024-10-02 15:50:00,55.65,55.84,55.56,55.73,490147.0,55.65,55.84,55.56,55.73,490147.0
2024-10-03 09:30:00,55.6,56.21,55.57,55.97,169142.0,55.6,56.21,55.57,55.97,169142.0
2024-10-03 09:40:00,56.01,56.01,55.65,55.66,96815.0,56.01,56.01,55.65,55.66,96815.0
2024-10-03 09:50:00,55.66,55.88,55.62,55.75,72545.0,55.66,55.88,55.62,55.75,72545.0
2024-10-03 10:00:00,55.78,56.11,55.76,55.9,140390.0,55.78,56.11,55.76,55.9,140390.0
2024-10-03 10:10:00,55.91,56.01,55.46,55.57,273602.0,55.91,56.01,55.46,55.57,273602.0
2024-10-03 10:20:00,55.57,55.76,55.53,55.65,137193.0,55.57,55.76,55.53,55.65,137193.0
2024-10-03 10:30:00,55.64,55.88,55.55,55.64,131641.0,55.64,55.88,55.55,55.64,131641.0
2024-10-03 10:40:00,55.62,55.71,55.34,55.66,189619.0,55.62,55.71,55.34,55.66,189619.0
2024-10-03 10:50:00,55.66,55.69,55.47,55.54,72560.0,55.66,55.69,55.47,55.54,72560.0
2024-10-03 11:00:00,55.58,55.8,55.56,55.7,146238.0,55.58,55.8,55.56,55.7,146238.0
2024-10-03 11:10:00,55.71,55.75,55.54,55.68,77831.0,55.71,55.75,55.54,55.68,77831.0
2024-10-03 11:20:00,55.67,55.78,55.56,55.64,73204.0,55.67,55.78,55.56,55.64,73204.0
2024-10-03 11:30:00,55.65,55.8,55.59,55.64,63780.0,55.65,55.8,55.59,55.64,63780.0
2024-10-03 11:40:00,55.64,55.67,55.51,55.54,62351.0,55.64,55.67,55.51,55.54,62351.0
2024-10-03 11:50:00,55.54,55.61,55.54,55.58,56356.0,55.54,55.61,55.54,55.58,56356.0
2024-10-03 12:00:00,55.58,55.59,55.38,55.49,90906.0,55.58,55.59,55.38,55.49,90906.0
2024-10-03 12:10:00,55.49,55.5,55.24,55.25,79617.0,55.49,55.5,55.24,55.25,79617.0
2024-10-03 12:20:00,55.25,55.33,55.19,55.25,92194.0,55.25,55.33,55.19,55.25,92194.0
2024-10-03 12:30:00,55.25,55.25,55.06,55.1,93146.0,55.25,55.25,55.06,55.1,93146.0
2024-10-03 12:40:00,55.09,55.09,54.96,54.99,81116.0,55.09,55.09,54.96,54.99,81116.0
2024-10-03 12:50:00,54.99,55.21,54.93,55.05,415395.0,54.99,55.21,54.93,55.05,415395.0
2024-10-03 13:00:00,55.04,55.26,54.97,55.18,99708.0,55.04,55.26,54.97,55.18,99708.0
2024-10-03 13:10:00,55.19,55.43,55.16,55.28,109578.0,55.19,55.43,55.16,55.28,109578.0
2024-10-03 13:20:00,55.29,55.6,55.28,55.41,85357.0,55.29,55.6,55.28,55.41,85357.0
2024-10-03 13:30:00,55.41,55.63,55.37,55.62,88096.0,55.41,55.63,55.37,55.62,88096.0
2024-10-03 13:40:00,55.62,55.81,55.53,55.68,252687.0,55.62,55.81,55.53,55.68,252687.0
2024-10-03 13:50:00,55.66,55.87,55.66,55.78,105616.0,55.66,55.87,55.66,55.78,105616.0
2024-10-03 14:00:00,55.76,55.78,55.63,55.7,70128.0,55.76,55.78,55.63,55.7,70128.0
2024-10-03 14:10:00,55.7,55.8,55.58,55.62,86730.0,55.7,55.8,55.58,55.62,86730.0
2024-10-03 14:20:00,55.63,55.68,55.53,55.54,27435.0,55.63,55.68,55.53,55.54,27435.0
2024-10-03 14:30:00,55.55,55.57,55.49,55.52,62302.0,55.55,55.57,55.49,55.52,62302.0
2024-10-03 14:40:00,55.52,55.52,55.29,55.31,50116.0,55.52,55.52,55.29,55.31,50116.0
2024-10-03 14:50:00,55.31,55.35,55.2,55.24,273967.0,55.31,55.35,55.2,55.24,273967.0
2024-10-03 15:00:00,55.22,55.23,55.03,55.06,116825.0,55.22,55.23,55.03,55.06,116825.0
2024-10-03 15:10:00,55.05,55.12,54.98,55.06,87423.0,55.05,55.12,54.98,55.06,87423.0
2024-10-03 15:20:00,55.06,55.18,55.05,55.14,61055.0,55.06,55.18,55.05,55.14,61055.0
2024-10-03 15:30:00,55.14,55.24,55.13,55.21,121100.0,55.14,55.24,55.13,55.21,121100.0
2024-10-03 15:40:00,55.22,55.41,55.19,55.39,127342.0,55.22,55.41,55.19,55.39,127342.0
2024-10-03 15:50:00,55.4,55.68,55.35,55.61,492188.0,55.4,55.68,55.35,55.61,492188.0
2024-10-04 09:30:00,57.94,59.21,57.91,58.57,830837.0,57.94,59.21,57.91,58.57,830837.0
2024-10-04 09:40:00,58.57,59.24,58.52,59.07,517849.0,58.57,59.24,58.52,59.07,517849.0
2024-10-04 09:50:00,59.04,59.44,58.85,59.25,373113.0,59.04,59.44,58.85,59.25,373113.0
2024-10-04 10:00:00,59.27,59.33,58.72,58.8,227928.0,59.27,59.33,58.72,58.8,227928.0
2024-10-04 10:10:00,58.78,58.95,58.7,58.82,282934.0,58.78,58.95,58.7,58.82,282934.0
2024-10-04 10:20:00,58.8,58.81,58.37,58.5,190143.0,58.8,58.81,58.37,58.5,190143.0
2024-10-04 10:30:00,58.51,58.73,58.35,58.42,216582.0,58.51,58.73,58.35,58.42,216582.0
2024-10-04 10:40:00,58.48,58.53,58.38,58.4,99993.0,58.48,58.53,58.38,58.4,99993.0
2024-10-04 10:50:00,58.4,58.82,58.35,58.77,206918.0,58.4,58.82,58.35,58.77,206918.0
2024-10-04 11:00:00,58.76,58.78,58.37,58.4,89609.0,58.76,58.78,58.37,58.4,89609.0
2024-10-04 11:10:00,58.39,58.44,58.14,58.14,128177.0,58.39,58.44,58.14,58.14,128177.0
2024-10-04 11:20:00,58.16,58.16,57.72,57.76,150710.0,58.16,58.16,57.72,57.76,150710.0
2024-10-04 11:30:00,57.76,57.89,57.47,57.82,255465.0,57.76,57.89,57.47,57.82,255465.0
2024-10-04 11:40:00,57.81,57.88,57.54,57.71,75582.0,57.81,57.88,57.54,57.71,75582.0
2024-10-04 11:50:00,57.73,57.95,57.57,57.92,748927.0,57.73,57.95,57.57,57.92,748927.0
2024-10-04 12:00:00,57.93,58.03,57.55,57.56,191432.0,57.93,58.03,57.55,57.56,191432.0
2024-10-04 12:10:00,57.56,58.02,57.56,58.0,151484.0,57.56,58.02,57.56,58.0,151484.0
2024-10-04 12:20:00,57.99,58.14,57.88,57.98,96675.0,57.99,58.14,57.88,57.98,96675.0
2024-10-04 12:30:00,57.98,58.19,57.94,58.17,78816.0,57.98,58.19,57.94,58.17,78816.0
2024-10-04 12:40:00,58.18,58.19,57.9,57.97,61460.0,58.18,58.19,57.9,57.97,61460.0
2024-10-04 12:50:00,57.97,57.99,57.81,57.85,62774.0,57.97,57.99,57.81,57.85,62774.0
2024-10-04 13:00:00,57.85,57.85,57.44,57.49,79328.0,57.85,57.85,57.44,57.49,79328.0
2024-10-04 13:10:00,57.48,57.72,57.37,57.62,85640.0,57.48,57.72,57.37,57.62,85640.0
2024-10-04 13:20:00,57.64,57.79,57.63,57.72,49240.0,57.64,57.79,57.63,57.72,49240.0
2024-10-04 13:30:00,57.73,57.77,57.57,57.69,79328.0,57.73,57.77,57.57,57.69,79328.0
2024-10-04 13:40:00,57.71,57.89,57.7,57.77,89048.0,57.71,57.89,57.7,57.77,89048.0
2024-10-04 13:50:00,57.77,57.79,57.62,57.63,64997.0,57.77,57.79,57.62,57.63,64997.0
2024-10-04 14:00:00,57.63,57.75,57.63,57.64,49544.0,57.63,57.75,57.63,57.64,49544.0
2024-10-04 14:10:00,57.64,57.73,57.57,57.7,68179.0,57.64,57.73,57.57,57.7,68179.0
2024-10-04 14:20:00,57.69,58.12,57.64,57.98,128454.0,57.69,58.12,57.64,57.98,128454.0
2024-10-04 14:30:00,57.97,58.25,57.9,58.25,95142.0,57.97,58.25,57.9,58.25,95142.0
2024-10-04 14:40:00,58.25,58.4,58.19,58.38,122695.0,58.25,58.4,58.19,58.38,122695.0
2024-10-04 14:50:00,58.39,58.54,58.36,58.39,123300.0,58.39,58.54,58.36,58.39,123300.0
2024-10-04 15:00:00,58.39,58.45,58.23,58.3,91029.0,58.39,58.45,58.23,58.3,91029.0
2024-10-04 15:10:00,58.3,58.75,58.27,58.75,284046.0,58.3,58.75,58.27,58.75,284046.0
2024-10-04 15:20:00,58.75,58.97,58.74,58.79,185690.0,58.75,58.97,58.74,58.79,185690.0
2024-10-04 15:30:00,58.78,58.99,58.73,58.94,233542.0,58.78,58.99,58.73,58.94,233542.0
2024-10-04 15:40:00,58.94,59.03,58.82,58.95,254802.0,58.94,59.03,58.82,58.95,254802.0
2024-10-04 15:50:00,58.96,59.27,58.96,59.23,1021344.0,58.96,59.27,58.96,59.23,1021344.0
2024-10-07 09:30:00,59.0,59.36,58.75,59.04,337506.0,59.0,59.36,58.75,59.04,337506.0
2024-10-07 09:40:00,59.02,59.67,58.91,59.59,165722.0,59.02,59.67,58.91,59.59,165722.0
2024-10-07 09:50:00,59.59,60.38,59.44,59.87,429171.0,59.59,60.38,59.44,59.87,429171.0
2024-10-07 10:00:00,59.88,60.11,59.85,60.03,158238.0,59.88,60.11,59.85,60.03,158238.0
2024-10-07 10:10:00,60.02,60.1,59.72,59.84,191656.0,60.02,60.1,59.72,59.84,191656.0
2024-10-07 10:20:00,59.81,59.81,59.53,59.68,102657.0,59.81,59.81,59.53,59.68,102657.0
2024-10-07 10:30:00,59.66,59.66,59.39,59.53,74707.0,59.66,59.66,59.39,59.53,74707.0
2024-10-07 10:40:00,59.53,59.58,59.39,59.57,82063.0,59.53,59.58,59.39,59.57,82063.0
2024-10-07 10:50:00,59.57,59.79,59.5,59.51,95708.0,59.57,59.79,59.5,59.51,95708.0
2024-10-07 11:00:00,59.5,59.61,59.4,59.57,64109.0,59.5,59.61,59.4,59.57,64109.0
2024-10-07 11:10:00,59.55,59.58,59.31,59.38,93820.0,59.55,59.58,59.31,59.38,93820.0
2024-10-07 11:20:00,59.39,59.78,59.34,59.7,158777.0,59.39,59.78,59.34,59.7,158777.0
2024-10-07 11:30:00,59.68,59.87,59.57,59.81,243382.0,59.68,59.87,59.57,59.81,243382.0
2024-10-07 11:40:00,59.8,59.94,59.51,59.61,89022.0,59.8,59.94,59.51,59.61,89022.0
2024-10-07 11:50:00,59.59,59.61,59.48,59.49,51718.0,59.59,59.61,59.48,59.49,51718.0
2024-10-07 12:00:00,59.52,59.62,59.35,59.41,104618.0,59.52,59.62,59.35,59.41,104618.0
2024-10-07 12:10:00,59.44,59.47,59.03,59.09,208473.0,59.44,59.47,59.03,59.09,208473.0
2024-10-07 12:20:00,59.07,59.22,58.9,58.95,100630.0,59.07,59.22,58.9,58.95,100630.0
2024-10-07 12:30:00,58.95,59.0,58.84,58.84,75999.0,58.95,59.0,58.84,58.84,75999.0
2024-10-07 12:40:00,58.83,58.89,58.8,58.83,42925.0,58.83,58.89,58.8,58.83,42925.0
2024-10-07 12:50:00,58.85,59.05,58.85,59.01,68553.0,58.85,59.05,58.85,59.01,68553.0
2024-10-07 13:00:00,59.01,59.05,58.95,58.97,30909.0,59.01,59.05,58.95,58.97,30909.0
2024-10-07 13:10:00,58.99,59.26,58.9,59.24,125170.0,58.99,59.26,58.9,59.24,125170.0
2024-10-07 13:20:00,59.23,59.27,59.09,59.11,86683.0,59.23,59.27,59.09,59.11,86683.0
2024-10-07 13:30:00,59.1,59.18,58.94,58.96,46268.0,59.1,59.18,58.94,58.96,46268.0
2024-10-07 13:40:00,58.98,59.03,58.94,58.99,37135.0,58.98,59.03,58.94,58.99,37135.0
2024-10-07 13:50:00,58.99,59.1,58.88,58.94,46481.0,58.99,59.1,58.88,58.94,46481.0
2024-10-07 14:00:00,58.92,58.95,58.83,58.89,70154.0,58.92,58.95,58.83,58.89,70154.0
2024-10-07 14:10:00,58.89,58.9,58.77,58.86,44150.0,58.89,58.9,58.77,58.86,44150.0
2024-10-07 14:20:00,58.87,58.98,58.8,58.8,68207.0,58.87,58.98,58.8,58.8,68207.0
2024-10-07 14:30:00,58.79,58.94,58.6,58.8,94870.0,58.79,58.94,58.6,58.8,94870.0
2024-10-07 14:40:00,58.83,58.86,58.58,58.63,68622.0,58.83,58.86,58.58,58.63,68622.0
2024-10-07 14:50:00,58.63,58.77,58.58,58.68,65337.0,58.63,58.77,58.58,58.68,65337.0
2024-10-07 15:00:00,58.7,58.83,58.54,58.83,84914.0,58.7,58.83,58.54,58.83,84914.0
2024-10-07 15:10:00,58.84,59.01,58.84,58.98,124713.0,58.84,59.01,58.84,58.98,124713.0
2024-10-07 15:20:00,58.97,59.15,58.95,59.08,90906.0,58.97,59.15,58.95,59.08,90906.0
2024-10-07 15:30:00,59.08,59.19,59.03,59.13,115080.0,59.08,59.19,59.03,59.13,115080.0
2024-10-07 15:40:00,59.14,59.41,59.12,59.19,190951.0,59.14,59.41,59.12,59.19,190951.0
2024-10-07 15:50:00,59.18,59.34,59.14,59.16,630826.0,59.18,59.34,59.14,59.16,630826.0
2024-10-08 09:30:00,59.69,60.85,59.53,60.78,555994.0,59.69,60.85,59.53,60.78,555994.0
2024-10-08 09:40:00,60.71,61.2,60.6,60.79,263213.0,60.71,61.2,60.6,60.79,263213.0
2024-10-08 09:50:00,60.81,61.14,60.73,61.12,223273.0,60.81,61.14,60.73,61.12,223273.0
2024-10-08 10:00:00,61.13,61.2,60.94,61.0,122538.0,61.13,61.2,60.94,61.0,122538.0
2024-10-08 10:10:00,61.0,61.0,60.73,60.9,121939.0,61.0,61.0,60.73,60.9,121939.0
2024-10-08 10:20:00,60.88,61.0,60.75,60.96,96472.0,60.88,61.0,60.75,60.96,96472.0
2024-10-08 10:30:00,60.97,61.19,60.96,61.19,161635.0,60.97,61.19,60.96,61.19,161635.0
2024-10-08 10:40:00,61.19,61.4,61.09,61.36,196294.0,61.19,61.4,61.09,61.36,196294.0
2024-10-08 10:50:00,61.36,61.62,61.34,61.36,191806.0,61.36,61.62,61.34,61.36,191806.0
2024-10-08 11:00:00,61.36,61.59,61.36,61.45,151083.0,61.36,61.59,61.36,61.45,151083.0
2024-10-08 11:10:00,61.45,61.45,60.92,60.98,112186.0,61.45,61.45,60.92,60.98,112186.0
2024-10-08 11:20:00,60.99,61.04,60.72,60.72,118556.0,60.99,61.04,60.72,60.72,118556.0
2024-10-08 11:30:00,60.73,61.0,60.59,60.92,126173.0,60.73,61.0,60.59,60.92,126173.0
2024-10-08 11:40:00,60.91,60.97,60.77,60.92,49393.0,60.91,60.97,60.77,60.92,49393.0
2024-10-08 11:50:00,60.91,60.96,60.84,60.88,39413.0,60.91,60.96,60.84,60.88,39413.0
2024-10-08 12:00:00,60.88,60.93,60.67,60.71,65759.0,60.88,60.93,60.67,60.71,65759.0
2024-10-08 12:10:00,60.71,60.74,60.64,60.69,36054.0,60.71,60.74,60.64,60.69,36054.0
2024-10-08 12:20:00,60.69,60.78,60.61,60.7,70860.0,60.69,60.78,60.61,60.7,70860.0
2024-10-08 12:30:00,60.71,60.78,60.66,60.71,46356.0,60.71,60.78,60.66,60.71,46356.0
2024-10-08 12:40:00,60.72,60.77,60.69,60.74,17219.0,60.72,60.77,60.69,60.74,17219.0
2024-10-08 12:50:00,60.74,60.77,60.66,60.77,41486.0,60.74,60.77,60.66,60.77,41486.0
2024-10-08 13:00:00,60.77,60.83,60.28,60.36,143516.0,60.77,60.83,60.28,60.36,143516.0
2024-10-08 13:10:00,60.35,60.41,60.17,60.29,122441.0,60.35,60.41,60.17,60.29,122441.0
2024-10-08 13:20:00,60.29,60.35,60.2,60.25,44982.0,60.29,60.35,60.2,60.25,44982.0
2024-10-08 13:30:00,60.24,60.49,60.17,60.44,73152.0,60.24,60.49,60.17,60.44,73152.0
2024-10-08 13:40:00,60.45,60.46,60.32,60.32,40275.0,60.45,60.46,60.32,60.32,40275.0
2024-10-08 13:50:00,60.31,60.52,60.27,60.51,67715.0,60.31,60.52,60.27,60.51,67715.0
2024-10-08 14:00:00,60.51,60.54,60.45,60.48,57735.0,60.51,60.54,60.45,60.48,57735.0
2024-10-08 14:10:00,60.5,60.6,60.47,60.53,45095.0,60.5,60.6,60.47,60.53,45095.0
2024-10-08 14:20:00,60.53,60.54,60.43,60.44,63713.0,60.53,60.54,60.43,60.44,63713.0
2024-10-08 14:30:00,60.44,60.54,60.42,60.53,46715.0,60.44,60.54,60.42,60.53,46715.0
2024-10-08 14:40:00,60.53,60.55,60.42,60.45,49631.0,60.53,60.55,60.42,60.45,49631.0
2024-10-08 14:50:00,60.45,60.56,60.42,60.52,49243.0,60.45,60.56,60.42,60.52,49243.0
2024-10-08 15:00:00,60.51,60.54,60.29,60.3,68925.0,60.51,60.54,60.29,60.3,68925.0
2024-10-08 15:10:00,60.3,60.51,60.29,60.45,58845.0,60.3,60.51,60.29,60.45,58845.0
2024-10-08 15:20:00,60.45,60.45,60.23,60.34,62314.0,60.45,60.45,60.23,60.34,62314.0
2024-10-08 15:30:00,60.34,60.51,60.31,60.36,94621.0,60.34,60.51,60.31,60.36,94621.0
2024-10-08 15:40:00,60.36,60.44,60.22,60.23,136560.0,60.36,60.44,60.22,60.23,136560.0
2024-10-08 15:50:00,60.22,60.23,59.91,60.01,545683.0,60.22,60.23,59.91,60.01,545683.0
2024-10-09 09:30:00,60.4,60.59,60.1,60.54,148768.0,60.4,60.59,60.1,60.54,148768.0
2024-10-09 09:40:00,60.55,60.94,60.38,60.9,153152.0,60.55,60.94,60.38,60.9,153152.0
2024-10-09 09:50:00,60.89,60.95,60.7,60.92,95816.0,60.89,60.95,60.7,60.92,95816.0
2024-10-09 10:00:00,60.92,60.94,60.66,60.94,100520.0,60.92,60.94,60.66,60.94,100520.0
2024-10-09 10:10:00,60.94,61.04,60.83,60.97,123021.0,60.94,61.04,60.83,60.97,123021.0
2024-10-09 10:20:00,60.95,60.98,60.58,60.6,105274.0,60.95,60.98,60.58,60.6,105274.0
2024-10-09 10:30:00,60.59,60.61,60.19,60.22,76958.0,60.59,60.61,60.19,60.22,76958.0
2024-10-09 10:40:00,60.21,60.21,60.02,60.16,67165.0,60.21,60.21,60.02,60.16,67165.0
2024-10-09 10:50:00,60.17,60.22,59.95,60.08,107914.0,60.17,60.22,59.95,60.08,107914.0
2024-10-09 11:00:00,60.08,60.23,60.02,60.23,59740.0,60.08,60.23,60.02,60.23,59740.0
2024-10-09 11:10:00,60.23,60.3,59.83,59.89,139373.0,60.23,60.3,59.83,59.89,139373.0
2024-10-09 11:20:00,59.9,59.99,59.75,59.89,127508.0,59.9,59.99,59.75,59.89,127508.0
2024-10-09 11:30:00,59.89,59.94,59.74,59.9,93772.0,59.89,59.94,59.74,59.9,93772.0
2024-10-09 11:40:00,59.9,60.05,59.85,59.97,79320.0,59.9,60.05,59.85,59.97,79320.0
2024-10-09 11:50:00,59.99,60.18,59.98,60.05,122132.0,59.99,60.18,59.98,60.05,122132.0
2024-10-09 12:00:00,60.05,60.23,59.95,60.08,96908.0,60.05,60.23,59.95,60.08,96908.0
2024-10-09 12:10:00,60.08,60.08,59.81,59.81,104666.0,60.08,60.08,59.81,59.81,104666.0
2024-10-09 12:20:00,59.81,59.92,59.8,59.87,86365.0,59.81,59.92,59.8,59.87,86365.0
2024-10-09 12:30:00,59.87,59.89,59.67,59.76,122175.0,59.87,59.89,59.67,59.76,122175.0
2024-10-09 12:40:00,59.76,60.21,59.75,60.13,177973.0,59.76,60.21,59.75,60.13,177973.0
2024-10-09 12:50:00,60.13,60.19,59.88,59.88,43701.0,60.13,60.19,59.88,59.88,43701.0
2024-10-09 13:00:00,59.87,59.98,59.79,59.98,43253.0,59.87,59.98,59.79,59.98,43253.0
2024-10-09 13:10:00,59.97,60.37,59.97,60.33,113689.0,59.97,60.37,59.97,60.33,113689.0
2024-10-09 13:20:00,60.32,60.34,60.25,60.27,90029.0,60.32,60.34,60.25,60.27,90029.0
2024-10-09 13:30:00,60.26,60.44,60.14,60.19,84256.0,60.26,60.44,60.14,60.19,84256.0
2024-10-09 13:40:00,60.2,60.23,60.08,60.17,48751.0,60.2,60.23,60.08,60.17,48751.0
2024-10-09 13:50:00,60.15,60.16,59.83,59.94,117584.0,60.15,60.16,59.83,59.94,117584.0
2024-10-09 14:00:00,59.92,59.94,59.58,59.61,170611.0,59.92,59.94,59.58,59.61,170611.0
2024-10-09 14:10:00,59.61,59.69,59.54,59.68,64767.0,59.61,59.69,59.54,59.68,64767.0
2024-10-09 14:20:00,59.67,59.76,59.62,59.72,52311.0,59.67,59.76,59.62,59.72,52311.0
2024-10-09 14:30:00,59.72,59.73,59.64,59.7,42845.0,59.72,59.73,59.64,59.7,42845.0
2024-10-09 14:40:00,59.7,59.7,59.39,59.43,125496.0,59.7,59.7,59.39,59.43,125496.0
2024-10-09 14:50:00,59.41,59.52,59.36,59.45,184995.0,59.41,59.52,59.36,59.45,184995.0
2024-10-09 15:00:00,59.46,59.46,59.11,59.16,259917.0,59.46,59.46,59.11,59.16,259917.0
2024-10-09 15:10:00,59.16,59.27,59.11,59.23,92546.0,59.16,59.27,59.11,59.23,92546.0
2024-10-09 15:20:00,59.23,59.36,59.18,59.2,80822.0,59.23,59.36,59.18,59.2,80822.0
2024-10-09 15:30:00,59.2,59.27,59.12,59.23,112637.0,59.2,59.27,59.12,59.23,112637.0
2024-10-09 15:40:00,59.23,59.31,59.08,59.14,129094.0,59.23,59.31,59.08,59.14,129094.0
2024-10-09 15:50:00,59.14,59.65,59.13,59.42,484234.0,59.14,59.65,59.13,59.42,484234.0
2024-10-10 09:30:00,58.43,59.14,58.39,58.91,542620.0,58.43,59.14,58.39,58.91,542620.0
2024-10-10 09:40:00,58.9,59.5,58.64,59.16,301039.0,58.9,59.5,58.64,59.16,301039.0
2024-10-10 09:50:00,59.15,59.79,58.8,59.62,262574.0,59.15,59.79,58.8,59.62,262574.0
2024-10-10 10:00:00,59.62,60.4,59.61,60.4,402170.0,59.62,60.4,59.61,60.4,402170.0
2024-10-10 10:10:00,60.4,60.64,60.16,60.22,271412.0,60.4,60.64,60.16,60.22,271412.0
2024-10-10 10:20:00,60.22,60.61,60.1,60.42,150059.0,60.22,60.61,60.1,60.42,150059.0
2024-10-10 10:30:00,60.42,60.5,60.09,60.28,157696.0,60.42,60.5,60.09,60.28,157696.0
2024-10-10 10:40:00,60.27,60.6,60.23,60.38,95150.0,60.27,60.6,60.23,60.38,95150.0
2024-10-10 10:50:00,60.36,60.62,60.3,60.34,85399.0,60.36,60.62,60.3,60.34,85399.0
2024-10-10 11:00:00,60.35,60.43,60.26,60.36,46846.0,60.35,60.43,60.26,60.36,46846.0
2024-10-10 11:10:00,60.34,60.47,60.27,60.34,49981.0,60.34,60.47,60.27,60.34,49981.0
2024-10-10 11:20:00,60.35,60.35,60.14,60.17,69703.0,60.35,60.35,60.14,60.17,69703.0
2024-10-10 11:30:00,60.18,60.3,60.0,60.3,81949.0,60.18,60.3,60.0,60.3,81949.0
2024-10-10 11:40:00,60.29,60.34,60.07,60.14,53057.0,60.29,60.34,60.07,60.14,53057.0
2024-10-10 11:50:00,60.15,60.2,60.04,60.12,41478.0,60.15,60.2,60.04,60.12,41478.0
2024-10-10 12:00:00,60.13,60.2,60.08,60.09,57618.0,60.13,60.2,60.08,60.09,57618.0
2024-10-10 12:10:00,60.09,60.32,60.08,60.29,51609.0,60.09,60.32,60.08,60.29,51609.0
2024-10-10 12:20:00,60.28,60.41,60.25,60.29,48706.0,60.28,60.41,60.25,60.29,48706.0
2024-10-10 12:30:00,60.31,60.4,60.23,60.34,49449.0,60.31,60.4,60.23,60.34,49449.0
2024-10-10 12:40:00,60.34,60.54,60.31,60.51,95621.0,60.34,60.54,60.31,60.51,95621.0
2024-10-10 12:50:00,60.5,60.52,60.27,60.36,79510.0,60.5,60.52,60.27,60.36,79510.0
2024-10-10 13:00:00,60.36,60.4,59.96,59.97,75597.0,60.36,60.4,59.96,59.97,75597.0
2024-10-10 13:10:00,59.97,60.24,59.95,60.23,58246.0,59.97,60.24,59.95,60.23,58246.0
2024-10-10 13:20:00,60.22,60.33,60.17,60.28,42566.0,60.22,60.33,60.17,60.28,42566.0
2024-10-10 13:30:00,60.27,60.33,60.16,60.18,34790.0,60.27,60.33,60.16,60.18,34790.0
2024-10-10 13:40:00,60.19,60.22,60.01,60.02,55089.0,60.19,60.22,60.01,60.02,55089.0
2024-10-10 13:50:00,60.02,60.02,59.71,59.86,82468.0,60.02,60.02,59.71,59.86,82468.0
2024-10-10 14:00:00,59.86,59.89,59.71,59.78,57840.0,59.86,59.89,59.71,59.78,57840.0
2024-10-10 14:10:00,59.79,59.82,59.54,59.55,45261.0,59.79,59.82,59.54,59.55,45261.0
2024-10-10 14:20:00,59.54,59.78,59.52,59.74,48705.0,59.54,59.78,59.52,59.74,48705.0
2024-10-10 14:30:00,59.74,59.74,59.48,59.49,54774.0,59.74,59.74,59.48,59.49,54774.0
2024-10-10 14:40:00,59.49,59.59,59.38,59.55,36023.0,59.49,59.59,59.38,59.55,36023.0
2024-10-10 14:50:00,59.55,59.61,59.52,59.59,48910.0,59.55,59.61,59.52,59.59,48910.0
2024-10-10 15:00:00,59.59,59.68,59.43,59.57,70003.0,59.59,59.68,59.43,59.57,70003.0
2024-10-10 15:10:00,59.56,59.68,59.54,59.66,40455.0,59.56,59.68,59.54,59.66,40455.0
2024-10-10 15:20:00,59.67,59.78,59.62,59.78,57819.0,59.67,59.78,59.62,59.78,57819.0
2024-10-10 15:30:00,59.78,59.84,59.73,59.8,63214.0,59.78,59.84,59.73,59.8,63214.0
2024-10-10 15:40:00,59.8,60.13,59.76,60.13,114264.0,59.8,60.13,59.76,60.13,114264.0
2024-10-10 15:50:00,60.13,60.29,60.11,60.27,426501.0,60.13,60.29,60.11,60.27,426501.0
2024-10-11 09:30:00,60.0,60.49,59.8,60.37,130284.0,60.0,60.49,59.8,60.37,130284.0
2024-10-11 09:40:00,60.41,60.44,59.71,59.98,97676.0,60.41,60.44,59.71,59.98,97676.0
2024-10-11 09:50:00,60.01,60.45,59.94,60.42,80113.0,60.01,60.45,59.94,60.42,80113.0
2024-10-11 10:00:00,60.42,60.56,60.26,60.54,100760.0,60.42,60.56,60.26,60.54,100760.0
2024-10-11 10:10:00,60.57,60.81,60.56,60.68,100987.0,60.57,60.81,60.56,60.68,100987.0
2024-10-11 10:20:00,60.69,60.97,60.63,60.85,112068.0,60.69,60.97,60.63,60.85,112068.0
2024-10-11 10:30:00,60.87,60.99,60.8,60.89,71189.0,60.87,60.99,60.8,60.89,71189.0
2024-10-11 10:40:00,60.91,61.09,60.86,61.09,128631.0,60.91,61.09,60.86,61.09,128631.0
2024-10-11 10:50:00,61.08,61.09,60.94,60.96,160518.0,61.08,61.09,60.94,60.96,160518.0
2024-10-11 11:00:00,60.96,61.18,60.92,61.09,95414.0,60.96,61.18,60.92,61.09,95414.0
2024-10-11 11:10:00,61.1,61.27,61.09,61.09,69251.0,61.1,61.27,61.09,61.09,69251.0
2024-10-11 11:20:00,61.08,61.12,60.96,61.05,65546.0,61.08,61.12,60.96,61.05,65546.0
2024-10-11 11:30:00,61.05,61.11,60.98,60.98,38942.0,61.05,61.11,60.98,60.98,38942.0
2024-10-11 11:40:00,60.98,60.99,60.76,60.91,52598.0,60.98,60.99,60.76,60.91,52598.0
2024-10-11 11:50:00,60.91,60.95,60.84,60.85,66143.0,60.91,60.95,60.84,60.85,66143.0
2024-10-11 12:00:00,60.86,60.93,60.77,60.93,90468.0,60.86,60.93,60.77,60.93,90468.0
2024-10-11 12:10:00,60.92,61.04,60.89,60.98,98889.0,60.92,61.04,60.89,60.98,98889.0
2024-10-11 12:20:00,60.98,61.04,60.95,60.98,38340.0,60.98,61.04,60.95,60.98,38340.0
2024-10-11 12:30:00,60.99,61.1,60.96,60.99,41520.0,60.99,61.1,60.96,60.99,41520.0
2024-10-11 12:40:00,60.98,61.16,60.97,61.15,55985.0,60.98,61.16,60.97,61.15,55985.0
2024-10-11 12:50:00,61.15,61.26,61.14,61.25,131181.0,61.15,61.26,61.14,61.25,131181.0
2024-10-11 13:00:00,61.25,61.25,61.13,61.16,33087.0,61.25,61.25,61.13,61.16,33087.0
2024-10-11 13:10:00,61.16,61.25,61.15,61.21,46288.0,61.16,61.25,61.15,61.21,46288.0
2024-10-11 13:20:00,61.23,61.25,61.17,61.2,35934.0,61.23,61.25,61.17,61.2,35934.0
2024-10-11 13:30:00,61.2,61.25,61.11,61.21,42486.0,61.2,61.25,61.11,61.21,42486.0
2024-10-11 13:40:00,61.21,61.36,61.19,61.33,71806.0,61.21,61.36,61.19,61.33,71806.0
2024-10-11 13:50:00,61.33,61.43,61.33,61.41,80329.0,61.33,61.43,61.33,61.41,80329.0
2024-10-11 14:00:00,61.41,61.45,61.27,61.32,73359.0,61.41,61.45,61.27,61.32,73359.0
2024-10-11 14:10:00,61.33,61.39,61.19,61.32,114619.0,61.33,61.39,61.19,61.32,114619.0
2024-10-11 14:20:00,61.31,61.41,61.18,61.18,55085.0,61.31,61.41,61.18,61.18,55085.0
2024-10-11 14:30:00,61.19,61.31,61.17,61.28,76157.0,61.19,61.31,61.17,61.28,76157.0
2024-10-11 14:40:00,61.28,61.35,61.2,61.27,91065.0,61.28,61.35,61.2,61.27,91065.0
2024-10-11 14:50:00,61.27,61.39,61.25,61.39,50046.0,61.27,61.39,61.25,61.39,50046.0
2024-10-11 15:00:00,61.38,61.43,61.34,61.4,71202.0,61.38,61.43,61.34,61.4,71202.0
2024-10-11 15:10:00,61.41,61.53,61.38,61.53,142412.0,61.41,61.53,61.38,61.53,142412.0
2024-10-11 15:20:00,61.54,61.62,61.53,61.59,114809.0,61.54,61.62,61.53,61.59,114809.0
2024-10-11 15:30:00,61.58,61.65,61.52,61.65,109436.0,61.58,61.65,61.52,61.65,109436.0
2024-10-11 15:40:00,61.65,61.73,61.62,61.72,147218.0,61.65,61.73,61.62,61.72,147218.0
2024-10-11 15:50:00,61.71,61.93,61.6,61.83,760485.0,61.71,61.93,61.6,61.83,760485.0
2024-10-14 09:30:00,62.33,62.57,62.06,62.35,346016.0,62.33,62.57,62.06,62.35,346016.0
2024-10-14 09:40:00,62.41,63.22,62.37,62.99,376528.0,62.41,63.22,62.37,62.99,376528.0
2024-10-14 09:50:00,62.98,63.0,62.62,62.69,208093.0,62.98,63.0,62.62,62.69,208093.0
2024-10-14 10:00:00,62.68,62.87,62.56,62.77,132186.0,62.68,62.87,62.56,62.77,132186.0
2024-10-14 10:10:00,62.77,62.88,62.54,62.61,115674.0,62.77,62.88,62.54,62.61,115674.0
2024-10-14 10:20:00,62.59,62.87,62.56,62.8,232783.0,62.59,62.87,62.56,62.8,232783.0
2024-10-14 10:30:00,62.8,63.0,62.77,62.92,175182.0,62.8,63.0,62.77,62.92,175182.0
2024-10-14 10:40:00,62.93,63.07,62.74,62.76,217229.0,62.93,63.07,62.74,62.76,217229.0
2024-10-14 10:50:00,62.74,62.8,62.63,62.71,92702.0,62.74,62.8,62.63,62.71,92702.0
2024-10-14 11:00:00,62.7,62.91,62.64,62.86,222231.0,62.7,62.91,62.64,62.86,222231.0
2024-10-14 11:10:00,62.86,62.92,62.84,62.88,75252.0,62.86,62.92,62.84,62.88,75252.0
2024-10-14 11:20:00,62.87,62.87,62.72,62.75,54714.0,62.87,62.87,62.72,62.75,54714.0
2024-10-14 11:30:00,62.75,62.91,62.61,62.87,96022.0,62.75,62.91,62.61,62.87,96022.0
2024-10-14 11:40:00,62.88,62.89,62.81,62.86,43023.0,62.88,62.89,62.81,62.86,43023.0
2024-10-14 11:50:00,62.86,63.19,62.79,63.15,100179.0,62.86,63.19,62.79,63.15,100179.0
2024-10-14 12:00:00,63.16,63.32,63.15,63.28,108290.0,63.16,63.32,63.15,63.28,108290.0
2024-10-14 12:10:00,63.28,63.33,63.19,63.26,55349.0,63.28,63.33,63.19,63.26,55349.0
2024-10-14 12:20:00,63.27,63.29,63.12,63.13,61323.0,63.27,63.29,63.12,63.13,61323.0
2024-10-14 12:30:00,63.13,63.28,63.1,63.24,70330.0,63.13,63.28,63.1,63.24,70330.0
2024-10-14 12:40:00,63.23,63.28,63.17,63.17,73861.0,63.23,63.28,63.17,63.17,73861.0
2024-10-14 12:50:00,63.17,63.29,63.15,63.2,62403.0,63.17,63.29,63.15,63.2,62403.0
2024-10-14 13:00:00,63.19,63.24,63.12,63.18,63100.0,63.19,63.24,63.12,63.18,63100.0
2024-10-14 13:10:00,63.18,63.21,63.02,63.05,74126.0,63.18,63.21,63.02,63.05,74126.0
2024-10-14 13:20:00,63.04,63.08,62.95,63.05,77302.0,63.04,63.08,62.95,63.05,77302.0
2024-10-14 13:30:00,63.05,63.15,62.99,63.08,67191.0,63.05,63.15,62.99,63.08,67191.0
2024-10-14 13:40:00,63.09,63.21,63.08,63.21,66355.0,63.09,63.21,63.08,63.21,66355.0
2024-10-14 13:50:00,63.21,63.32,63.15,63.15,80685.0,63.21,63.32,63.15,63.15,80685.0
2024-10-14 14:00:00,63.15,63.15,63.03,63.09,47090.0,63.15,63.15,63.03,63.09,47090.0
2024-10-14 14:10:00,63.09,63.19,63.09,63.1,60124.0,63.09,63.19,63.09,63.1,60124.0
2024-10-14 14:20:00,63.09,63.18,63.04,63.17,63794.0,63.09,63.18,63.04,63.17,63794.0
2024-10-14 14:30:00,63.17,63.31,63.17,63.3,102723.0,63.17,63.31,63.17,63.3,102723.0
2024-10-14 14:40:00,63.3,63.5,63.3,63.42,212192.0,63.3,63.5,63.3,63.42,212192.0
2024-10-14 14:50:00,63.41,63.5,63.39,63.4,105162.0,63.41,63.5,63.39,63.4,105162.0
2024-10-14 15:00:00,63.39,63.6,63.37,63.58,121090.0,63.39,63.6,63.37,63.58,121090.0
2024-10-14 15:10:00,63.59,63.8,63.58,63.75,190731.0,63.59,63.8,63.58,63.75,190731.0
2024-10-14 15:20:00,63.73,63.81,63.54,63.55,187946.0,63.73,63.81,63.54,63.55,187946.0
2024-10-14 15:30:00,63.55,63.61,63.47,63.58,121684.0,63.55,63.61,63.47,63.58,121684.0
2024-10-14 15:40:00,63.58,63.63,63.36,63.52,214888.0,63.58,63.63,63.36,63.52,214888.0
2024-10-14 15:50:00,63.53,63.64,63.48,63.51,473189.0,63.53,63.64,63.48,63.51,473189.0
2024-10-15 09:30:00,64.24,64.87,63.72,64.22,583623.0,64.24,64.87,63.72,64.22,583623.0
2024-10-15 09:40:00,64.2,65.02,64.09,64.85,557526.0,64.2,65.02,64.09,64.85,557526.0
2024-10-15 09:50:00,64.83,64.97,64.15,64.28,206175.0,64.83,64.97,64.15,64.28,206175.0
2024-10-15 10:00:00,64.28,64.41,64.15,64.35,156569.0,64.28,64.41,64.15,64.35,156569.0
2024-10-15 10:10:00,64.35,64.41,64.16,64.27,170001.0,64.35,64.41,64.16,64.27,170001.0
2024-10-15 10:20:00,64.27,64.31,64.03,64.28,149224.0,64.27,64.31,64.03,64.28,149224.0
2024-10-15 10:30:00,64.27,64.45,64.1,64.21,140887.0,64.27,64.45,64.1,64.21,140887.0
2024-10-15 10:40:00,64.22,64.66,64.19,64.56,139008.0,64.22,64.66,64.19,64.56,139008.0
2024-10-15 10:50:00,64.59,64.96,64.56,64.77,147905.0,64.59,64.96,64.56,64.77,147905.0
2024-10-15 11:00:00,64.76,64.83,64.64,64.75,97660.0,64.76,64.83,64.64,64.75,97660.0
2024-10-15 11:10:00,64.73,64.89,64.68,64.77,72845.0,64.73,64.89,64.68,64.77,72845.0
2024-10-15 11:20:00,64.77,64.8,64.52,64.61,60107.0,64.77,64.8,64.52,64.61,60107.0
2024-10-15 11:30:00,64.61,64.79,64.58,64.73,64070.0,64.61,64.79,64.58,64.73,64070.0
2024-10-15 11:40:00,64.72,64.75,64.55,64.61,77394.0,64.72,64.75,64.55,64.61,77394.0
2024-10-15 11:50:00,64.62,64.64,64.2,64.21,93011.0,64.62,64.64,64.2,64.21,93011.0
2024-10-15 12:00:00,64.21,64.43,64.21,64.36,153861.0,64.21,64.43,64.21,64.36,153861.0
2024-10-15 12:10:00,64.36,64.38,64.18,64.27,116148.0,64.36,64.38,64.18,64.27,116148.0
2024-10-15 12:20:00,64.28,64.45,64.27,64.43,74329.0,64.28,64.45,64.27,64.43,74329.0
2024-10-15 12:30:00,64.44,64.53,64.35,64.38,114327.0,64.44,64.53,64.35,64.38,114327.0
2024-10-15 12:40:00,64.38,64.43,64.18,64.26,106170.0,64.38,64.43,64.18,64.26,106170.0
2024-10-15 12:50:00,64.26,64.33,64.2,64.26,116350.0,64.26,64.33,64.2,64.26,116350.0
2024-10-15 13:00:00,64.26,64.3,63.91,64.05,185640.0,64.26,64.3,63.91,64.05,185640.0
2024-10-15 13:10:00,64.04,64.14,63.96,64.08,142471.0,64.04,64.14,63.96,64.08,142471.0
2024-10-15 13:20:00,64.09,64.22,63.99,64.2,86736.0,64.09,64.22,63.99,64.2,86736.0
2024-10-15 13:30:00,64.2,64.33,64.12,64.13,125096.0,64.2,64.33,64.12,64.13,125096.0
2024-10-15 13:40:00,64.12,64.37,64.12,64.31,135094.0,64.12,64.37,64.12,64.31,135094.0
2024-10-15 13:50:00,64.32,64.44,64.28,64.44,146009.0,64.32,64.44,64.28,64.44,146009.0
2024-10-15 14:00:00,64.43,64.46,64.36,64.41,92124.0,64.43,64.46,64.36,64.41,92124.0
2024-10-15 14:10:00,64.41,64.42,64.36,64.39,165722.0,64.41,64.42,64.36,64.39,165722.0
2024-10-15 14:20:00,64.38,64.42,64.27,64.33,175423.0,64.38,64.42,64.27,64.33,175423.0
2024-10-15 14:30:00,64.32,64.37,64.12,64.13,163860.0,64.32,64.37,64.12,64.13,163860.0
2024-10-15 14:40:00,64.14,64.33,64.09,64.26,136206.0,64.14,64.33,64.09,64.26,136206.0
2024-10-15 14:50:00,64.27,64.39,64.26,64.36,172772.0,64.27,64.39,64.26,64.36,172772.0
2024-10-15 15:00:00,64.37,64.37,63.95,63.95,191378.0,64.37,64.37,63.95,63.95,191378.0
2024-10-15 15:10:00,63.96,64.01,63.54,63.66,313270.0,63.96,64.01,63.54,63.66,313270.0
2024-10-15 15:20:00,63.67,63.86,63.49,63.81,342093.0,63.67,63.86,63.49,63.81,342093.0
2024-10-15 15:30:00,63.81,63.85,63.55,63.68,300686.0,63.81,63.85,63.55,63.68,300686.0
2024-10-15 15:40:00,63.68,63.98,63.67,63.93,341015.0,63.68,63.98,63.67,63.93,341015.0
2024-10-15 15:50:00,63.94,64.09,63.65,64.06,1359181.0,63.94,64.09,63.65,64.06,1359181.0
2024-10-16 09:30:00,65.4,68.68,65.1,68.31,3272243.0,65.4,68.68,65.1,68.31,3272243.0
2024-10-16 09:40:00,68.31,69.41,68.21,68.82,1668050.0,68.31,69.41,68.21,68.82,1668050.0
2024-10-16 09:50:00,68.77,69.74,68.34,69.67,1212878.0,68.77,69.74,68.34,69.67,1212878.0
2024-10-16 10:00:00,69.69,70.63,69.68,69.97,2345833.0,69.69,70.63,69.68,69.97,2345833.0
2024-10-16 10:10:00,70.0,70.15,69.54,69.66,1019836.0,70.0,70.15,69.54,69.66,1019836.0
2024-10-16 10:20:00,69.64,69.94,69.15,69.59,987543.0,69.64,69.94,69.15,69.59,987543.0
2024-10-16 10:30:00,69.6,69.89,68.91,69.24,999949.0,69.6,69.89,68.91,69.24,999949.0
2024-10-16 10:40:00,69.24,69.92,69.19,69.86,1020152.0,69.24,69.92,69.19,69.86,1020152.0
2024-10-16 10:50:00,69.86,70.05,69.6,69.89,716944.0,69.86,70.05,69.6,69.89,716944.0
2024-10-16 11:00:00,69.9,70.26,69.72,70.24,626536.0,69.9,70.26,69.72,70.24,626536.0
2024-10-16 11:10:00,70.25,71.15,70.2,71.05,1065419.0,70.25,71.15,70.2,71.05,1065419.0
2024-10-16 11:20:00,71.05,71.64,71.02,71.39,1013950.0,71.05,71.64,71.02,71.39,1013950.0
2024-10-16 11:30:00,71.36,71.97,71.15,71.28,872430.0,71.36,71.97,71.15,71.28,872430.0
2024-10-16 11:40:00,71.25,71.47,70.89,71.4,588278.0,71.25,71.47,70.89,71.4,588278.0
2024-10-16 11:50:00,71.39,71.48,70.92,71.39,450907.0,71.39,71.48,70.92,71.39,450907.0
2024-10-16 12:00:00,71.39,71.92,71.37,71.72,452515.0,71.39,71.92,71.37,71.72,452515.0
2024-10-16 12:10:00,71.71,71.82,71.26,71.32,439412.0,71.71,71.82,71.26,71.32,439412.0
2024-10-16 12:20:00,71.32,71.72,71.3,71.42,256802.0,71.32,71.72,71.3,71.42,256802.0
2024-10-16 12:30:00,71.42,71.82,71.36,71.78,320115.0,71.42,71.82,71.36,71.78,320115.0
2024-10-16 12:40:00,71.79,71.87,71.4,71.57,411806.0,71.79,71.87,71.4,71.57,411806.0
2024-10-16 12:50:00,71.57,71.68,71.17,71.31,307681.0,71.57,71.68,71.17,71.31,307681.0
2024-10-16 13:00:00,71.33,71.59,71.33,71.47,282406.0,71.33,71.59,71.33,71.47,282406.0
2024-10-16 13:10:00,71.46,71.62,71.25,71.3,188530.0,71.46,71.62,71.25,71.3,188530.0
2024-10-16 13:20:00,71.32,71.83,71.29,71.75,349279.0,71.32,71.83,71.29,71.75,349279.0
2024-10-16 13:30:00,71.74,72.22,71.7,72.17,700833.0,71.74,72.22,71.7,72.17,700833.0
2024-10-16 13:40:00,72.17,72.21,71.74,72.17,562760.0,72.17,72.21,71.74,72.17,562760.0
2024-10-16 13:50:00,72.15,72.73,72.13,72.51,681061.0,72.15,72.73,72.13,72.51,681061.0
2024-10-16 14:00:00,72.53,73.04,72.45,72.94,714710.0,72.53,73.04,72.45,72.94,714710.0
2024-10-16 14:10:00,72.92,73.35,72.92,73.09,601866.0,72.92,73.35,72.92,73.09,601866.0
2024-10-16 14:20:00,73.09,73.65,73.06,73.26,790513.0,73.09,73.65,73.06,73.26,790513.0
2024-10-16 14:30:00,73.27,73.38,72.89,73.06,499296.0,73.27,73.38,72.89,73.06,499296.0
2024-10-16 14:40:00,73.06,73.08,72.63,72.77,511148.0,73.06,73.08,72.63,72.77,511148.0
2024-10-16 14:50:00,72.79,72.8,72.34,72.64,663603.0,72.79,72.8,72.34,72.64,663603.0
2024-10-16 15:00:00,72.64,73.09,72.42,72.84,682368.0,72.64,73.09,72.42,72.84,682368.0
2024-10-16 15:10:00,72.84,73.04,72.71,72.87,364675.0,72.84,73.04,72.71,72.87,364675.0
2024-10-16 15:20:00,72.88,72.98,72.7,72.91,476297.0,72.88,72.98,72.7,72.91,476297.0
2024-10-16 15:30:00,72.91,73.23,72.9,73.02,619944.0,72.91,73.23,72.9,73.02,619944.0
2024-10-16 15:40:00,73.03,73.15,72.85,72.92,518669.0,73.03,73.15,72.85,72.92,518669.0
2024-10-16 15:50:00,72.92,72.94,71.95,72.01,1861037.0,72.92,72.94,71.95,72.01,1861037.0
2024-10-17 09:30:00,71.99,72.88,71.59,72.7,711721.0,71.99,72.88,71.59,72.7,711721.0
2024-10-17 09:40:00,72.72,73.15,72.2,73.07,617077.0,72.72,73.15,72.2,73.07,617077.0
2024-10-17 09:50:00,73.05,73.48,72.94,73.26,483496.0,73.05,73.48,72.94,73.26,483496.0
2024-10-17 10:00:00,73.28,73.87,72.99,73.82,482996.0,73.28,73.87,72.99,73.82,482996.0
2024-10-17 10:10:00,73.78,73.82,72.83,73.16,451565.0,73.78,73.82,72.83,73.16,451565.0
2024-10-17 10:20:00,73.15,73.31,72.43,72.51,399536.0,73.15,73.31,72.43,72.51,399536.0
2024-10-17 10:30:00,72.52,73.04,72.43,72.96,294424.0,72.52,73.04,72.43,72.96,294424.0
2024-10-17 10:40:00,72.96,73.0,72.64,72.76,156375.0,72.96,73.0,72.64,72.76,156375.0
2024-10-17 10:50:00,72.76,72.85,72.25,72.42,212008.0,72.76,72.85,72.25,72.42,212008.0
2024-10-17 11:00:00,72.39,73.0,72.32,73.0,298073.0,72.39,73.0,72.32,73.0,298073.0
2024-10-17 11:10:00,73.0,74.12,72.99,74.12,487616.0,73.0,74.12,72.99,74.12,487616.0
2024-10-17 11:20:00,74.1,74.18,73.87,73.89,418130.0,74.1,74.18,73.87,73.89,418130.0
2024-10-17 11:30:00,73.9,74.09,73.66,74.06,246838.0,73.9,74.09,73.66,74.06,246838.0
2024-10-17 11:40:00,74.05,74.11,73.85,73.92,192844.0,74.05,74.11,73.85,73.92,192844.0
2024-10-17 11:50:00,73.9,73.98,73.53,73.67,160087.0,73.9,73.98,73.53,73.67,160087.0
2024-10-17 12:00:00,73.66,73.88,73.61,73.77,143185.0,73.66,73.88,73.61,73.77,143185.0
2024-10-17 12:10:00,73.78,73.97,73.69,73.85,131878.0,73.78,73.97,73.69,73.85,131878.0
2024-10-17 12:20:00,73.85,73.95,73.74,73.94,129775.0,73.85,73.95,73.74,73.94,129775.0
2024-10-17 12:30:00,73.95,74.04,73.71,73.86,238618.0,73.95,74.04,73.71,73.86,238618.0
2024-10-17 12:40:00,73.86,73.96,73.67,73.78,128441.0,73.86,73.96,73.67,73.78,128441.0
2024-10-17 12:50:00,73.78,74.07,73.78,73.9,158149.0,73.78,74.07,73.78,73.9,158149.0
2024-10-17 13:00:00,73.9,74.56,73.82,74.24,326307.0,73.9,74.56,73.82,74.24,326307.0
2024-10-17 13:10:00,74.25,74.38,73.93,73.94,217555.0,74.25,74.38,73.93,73.94,217555.0
2024-10-17 13:20:00,73.94,74.09,73.81,73.98,186033.0,73.94,74.09,73.81,73.98,186033.0
2024-10-17 13:30:00,73.98,74.13,73.84,74.03,98321.0,73.98,74.13,73.84,74.03,98321.0
2024-10-17 13:40:00,74.04,74.29,74.0,74.05,143216.0,74.04,74.29,74.0,74.05,143216.0
2024-10-17 13:50:00,74.06,74.15,73.91,74.06,129586.0,74.06,74.15,73.91,74.06,129586.0
2024-10-17 14:00:00,74.07,74.17,73.75,73.79,203501.0,74.07,74.17,73.75,73.79,203501.0
2024-10-17 14:10:00,73.8,73.8,73.56,73.65,142761.0,73.8,73.8,73.56,73.65,142761.0
2024-10-17 14:20:00,73.66,74.18,73.65,74.13,127051.0,73.66,74.18,73.65,74.13,127051.0
2024-10-17 14:30:00,74.13,74.25,74.1,74.18,141412.0,74.13,74.25,74.1,74.18,141412.0
2024-10-17 14:40:00,74.18,74.28,74.1,74.14,128695.0,74.18,74.28,74.1,74.14,128695.0
2024-10-17 14:50:00,74.13,74.34,74.05,74.31,143469.0,74.13,74.34,74.05,74.31,143469.0
2024-10-17 15:00:00,74.31,74.37,74.1,74.19,120759.0,74.31,74.37,74.1,74.19,120759.0
2024-10-17 15:10:00,74.19,74.27,73.96,74.01,274324.0,74.19,74.27,73.96,74.01,274324.0
2024-10-17 15:20:00,74.0,74.2,74.0,74.08,142747.0,74.0,74.2,74.0,74.08,142747.0
2024-10-17 15:30:00,74.09,74.09,73.82,74.06,177287.0,74.09,74.09,73.82,74.06,177287.0
2024-10-17 15:40:00,74.06,74.12,73.8,73.89,348469.0,74.06,74.12,73.8,73.89,348469.0
2024-10-17 15:50:00,73.9,73.97,73.32,73.34,1042732.0,73.9,73.97,73.32,73.34,1042732.0
2024-10-18 09:30:00,73.87,73.93,72.9,73.3,422413.0,73.87,73.93,72.9,73.3,422413.0
2024-10-18 09:40:00,73.26,73.67,73.0,73.49,241720.0,73.26,73.67,73.0,73.49,241720.0
2024-10-18 09:50:00,73.49,73.77,73.32,73.38,238894.0,73.49,73.77,73.32,73.38,238894.0
2024-10-18 10:00:00,73.39,73.73,73.29,73.66,167206.0,73.39,73.73,73.29,73.66,167206.0
2024-10-18 10:10:00,73.66,74.19,73.65,73.9,238658.0,73.66,74.19,73.65,73.9,238658.0
2024-10-18 10:20:00,73.91,74.05,73.75,74.01,109942.0,73.91,74.05,73.75,74.01,109942.0
2024-10-18 10:30:00,74.03,74.12,73.82,74.0,142169.0,74.03,74.12,73.82,74.0,142169.0
2024-10-18 10:40:00,74.05,74.34,74.02,74.08,174506.0,74.05,74.34,74.02,74.08,174506.0
2024-10-18 10:50:00,74.1,74.49,74.07,74.47,135091.0,74.1,74.49,74.07,74.47,135091.0
2024-10-18 11:00:00,74.48,74.49,74.07,74.09,145448.0,74.48,74.49,74.07,74.09,145448.0
2024-10-18 11:10:00,74.09,74.44,74.06,74.37,106127.0,74.09,74.44,74.06,74.37,106127.0
2024-10-18 11:20:00,74.37,74.83,74.21,74.75,242621.0,74.37,74.83,74.21,74.75,242621.0
2024-10-18 11:30:00,74.75,74.9,74.51,74.89,148473.0,74.75,74.9,74.51,74.89,148473.0
2024-10-18 11:40:00,74.9,74.95,74.38,74.71,234577.0,74.9,74.95,74.38,74.71,234577.0
2024-10-18 11:50:00,74.72,74.79,74.41,74.66,110951.0,74.72,74.79,74.41,74.66,110951.0
2024-10-18 12:00:00,74.68,74.83,74.67,74.76,86371.0,74.68,74.83,74.67,74.76,86371.0
2024-10-18 12:10:00,74.76,74.88,74.57,74.76,151988.0,74.76,74.88,74.57,74.76,151988.0
2024-10-18 12:20:00,74.75,74.79,74.67,74.74,73219.0,74.75,74.79,74.67,74.74,73219.0
2024-10-18 12:30:00,74.73,74.83,74.73,74.79,57126.0,74.73,74.83,74.73,74.79,57126.0
2024-10-18 12:40:00,74.78,74.81,74.69,74.76,67278.0,74.78,74.81,74.69,74.76,67278.0
2024-10-18 12:50:00,74.76,74.77,74.51,74.53,59962.0,74.76,74.77,74.51,74.53,59962.0
2024-10-18 13:00:00,74.53,74.62,74.49,74.6,66674.0,74.53,74.62,74.49,74.6,66674.0
2024-10-18 13:10:00,74.61,74.71,74.52,74.57,97052.0,74.61,74.71,74.52,74.57,97052.0
2024-10-18 13:20:00,74.57,74.7,74.54,74.69,63030.0,74.57,74.7,74.54,74.69,63030.0
2024-10-18 13:30:00,74.69,74.74,74.58,74.68,93822.0,74.69,74.74,74.58,74.68,93822.0
2024-10-18 13:40:00,74.68,74.74,74.55,74.55,66970.0,74.68,74.74,74.55,74.55,66970.0
2024-10-18 13:50:00,74.54,74.69,74.42,74.58,137326.0,74.54,74.69,74.42,74.58,137326.0
2024-10-18 14:00:00,74.57,74.71,74.42,74.58,60700.0,74.57,74.71,74.42,74.58,60700.0
2024-10-18 14:10:00,74.58,74.64,74.58,74.63,45157.0,74.58,74.64,74.58,74.63,45157.0
2024-10-18 14:20:00,74.64,74.74,74.64,74.7,80480.0,74.64,74.74,74.64,74.7,80480.0
2024-10-18 14:30:00,74.72,74.78,74.63,74.73,81023.0,74.72,74.78,74.63,74.73,81023.0
2024-10-18 14:40:00,74.72,74.79,74.58,74.62,66736.0,74.72,74.79,74.58,74.62,66736.0
2024-10-18 14:50:00,74.62,74.81,74.57,74.65,108611.0,74.62,74.81,74.57,74.65,108611.0
2024-10-18 15:00:00,74.65,74.65,74.41,74.47,114018.0,74.65,74.65,74.41,74.47,114018.0
2024-10-18 15:10:00,74.47,74.53,74.42,74.42,129971.0,74.47,74.53,74.42,74.42,129971.0
2024-10-18 15:20:00,74.42,74.42,74.2,74.31,145734.0,74.42,74.42,74.2,74.31,145734.0
2024-10-18 15:30:00,74.31,74.33,74.13,74.24,153639.0,74.31,74.33,74.13,74.24,153639.0
2024-10-18 15:40:00,74.25,74.28,74.05,74.16,184506.0,74.25,74.28,74.05,74.16,184506.0
2024-10-18 15:50:00,74.14,74.47,74.09,74.14,843403.0,74.14,74.47,74.09,74.14,843403.0
2024-10-21 09:30:00,73.25,74.16,72.57,73.05,521703.0,73.25,74.16,72.57,73.05,521703.0
2024-10-21 09:40:00,73.11,73.75,73.04,73.52,214046.0,73.11,73.75,73.04,73.52,214046.0
2024-10-21 09:50:00,73.59,73.93,73.42,73.77,151144.0,73.59,73.93,73.42,73.77,151144.0
2024-10-21 10:00:00,73.8,74.27,73.71,74.06,250987.0,73.8,74.27,73.71,74.06,250987.0
2024-10-21 10:10:00,74.0,74.51,73.99,74.46,200360.0,74.0,74.51,73.99,74.46,200360.0
2024-10-21 10:20:00,74.46,74.47,74.1,74.3,145285.0,74.46,74.47,74.1,74.3,145285.0
2024-10-21 10:30:00,74.32,74.52,74.17,74.31,160626.0,74.32,74.52,74.17,74.31,160626.0
2024-10-21 10:40:00,74.32,74.6,74.15,74.29,223226.0,74.32,74.6,74.15,74.29,223226.0
2024-10-21 10:50:00,74.29,74.62,74.26,74.47,126660.0,74.29,74.62,74.26,74.47,126660.0
2024-10-21 11:00:00,74.48,74.65,73.97,74.17,166391.0,74.48,74.65,73.97,74.17,166391.0
2024-10-21 11:10:00,74.12,74.4,74.09,74.37,109186.0,74.12,74.4,74.09,74.37,109186.0
2024-10-21 11:20:00,74.33,74.4,74.17,74.3,95416.0,74.33,74.4,74.17,74.3,95416.0
2024-10-21 11:30:00,74.28,74.31,74.06,74.3,89917.0,74.28,74.31,74.06,74.3,89917.0
2024-10-21 11:40:00,74.29,74.68,74.21,74.64,147366.0,74.29,74.68,74.21,74.64,147366.0
2024-10-21 11:50:00,74.64,74.91,74.63,74.77,150187.0,74.64,74.91,74.63,74.77,150187.0
2024-10-21 12:00:00,74.78,74.78,74.51,74.63,111439.0,74.78,74.78,74.51,74.63,111439.0
2024-10-21 12:10:00,74.62,74.62,74.33,74.6,130134.0,74.62,74.62,74.33,74.6,130134.0
2024-10-21 12:20:00,74.6,74.69,74.49,74.69,83763.0,74.6,74.69,74.49,74.69,83763.0
2024-10-21 12:30:00,74.69,74.69,74.48,74.5,58362.0,74.69,74.69,74.48,74.5,58362.0
2024-10-21 12:40:00,74.52,74.74,74.49,74.65,77596.0,74.52,74.74,74.49,74.65,77596.0
2024-10-21 12:50:00,74.66,74.9,74.64,74.81,108106.0,74.66,74.9,74.64,74.81,108106.0
2024-10-21 13:00:00,74.8,74.97,74.78,74.94,60188.0,74.8,74.97,74.78,74.94,60188.0
2024-10-21 13:10:00,74.94,74.94,74.65,74.66,83673.0,74.94,74.94,74.65,74.66,83673.0
2024-10-21 13:20:00,74.69,74.76,74.47,74.5,102146.0,74.69,74.76,74.47,74.5,102146.0
2024-10-21 13:30:00,74.48,74.54,74.4,74.47,77745.0,74.48,74.54,74.4,74.47,77745.0
2024-10-21 13:40:00,74.47,74.49,74.2,74.21,76261.0,74.47,74.49,74.2,74.21,76261.0
2024-10-21 13:50:00,74.22,74.44,74.2,74.43,126020.0,74.22,74.44,74.2,74.43,126020.0
2024-10-21 14:00:00,74.45,74.47,74.09,74.09,69535.0,74.45,74.47,74.09,74.09,69535.0
2024-10-21 14:10:00,74.09,74.28,74.07,74.22,71976.0,74.09,74.28,74.07,74.22,71976.0
2024-10-21 14:20:00,74.24,74.24,74.07,74.13,99036.0,74.24,74.24,74.07,74.13,99036.0
2024-10-21 14:30:00,74.14,74.27,74.08,74.17,116495.0,74.14,74.27,74.08,74.17,116495.0
2024-10-21 14:40:00,74.17,74.23,74.09,74.2,85195.0,74.17,74.23,74.09,74.2,85195.0
2024-10-21 14:50:00,74.19,74.23,74.09,74.19,73538.0,74.19,74.23,74.09,74.19,73538.0
2024-10-21 15:00:00,74.19,74.41,74.18,74.41,123146.0,74.19,74.41,74.18,74.41,123146.0
2024-10-21 15:10:00,74.43,74.58,74.39,74.54,82046.0,74.43,74.58,74.39,74.54,82046.0
2024-10-21 15:20:00,74.55,74.57,74.42,74.53,62098.0,74.55,74.57,74.42,74.53,62098.0
2024-10-21 15:30:00,74.52,74.55,74.31,74.35,95069.0,74.52,74.55,74.31,74.35,95069.0
2024-10-21 15:40:00,74.34,74.43,74.28,74.35,113266.0,74.34,74.43,74.28,74.35,113266.0
2024-10-21 15:50:00,74.33,74.33,73.97,74.0,670683.0,74.33,74.33,73.97,74.0,670683.0
2024-10-22 09:30:00,73.8,74.1,72.57,73.08,689971.0,73.8,74.1,72.57,73.08,689971.0
2024-10-22 09:40:00,73.02,73.39,72.81,73.22,228984.0,73.02,73.39,72.81,73.22,228984.0
2024-10-22 09:50:00,73.24,73.3,72.86,73.17,162850.0,73.24,73.3,72.86,73.17,162850.0
2024-10-22 10:00:00,73.18,73.76,73.14,73.72,181272.0,73.18,73.76,73.14,73.72,181272.0
2024-10-22 10:10:00,73.7,73.8,73.27,73.32,103455.0,73.7,73.8,73.27,73.32,103455.0
2024-10-22 10:20:00,73.3,73.54,73.27,73.38,89254.0,73.3,73.54,73.27,73.38,89254.0
2024-10-22 10:30:00,73.36,73.57,73.28,73.35,103647.0,73.36,73.57,73.28,73.35,103647.0
2024-10-22 10:40:00,73.33,73.33,73.05,73.29,123539.0,73.33,73.33,73.05,73.29,123539.0
2024-10-22 10:50:00,73.29,73.4,73.17,73.36,113815.0,73.29,73.4,73.17,73.36,113815.0
2024-10-22 11:00:00,73.34,73.59,73.27,73.56,114936.0,73.34,73.59,73.27,73.56,114936.0
2024-10-22 11:10:00,73.58,73.83,73.54,73.75,115212.0,73.58,73.83,73.54,73.75,115212.0
2024-10-22 11:20:00,73.78,73.95,73.72,73.78,102700.0,73.78,73.95,73.72,73.78,102700.0
2024-10-22 11:30:00,73.82,73.93,73.76,73.87,51877.0,73.82,73.93,73.76,73.87,51877.0
2024-10-22 11:40:00,73.87,74.09,73.63,74.06,175795.0,73.87,74.09,73.63,74.06,175795.0
2024-10-22 11:50:00,74.06,74.33,74.04,74.23,94008.0,74.06,74.33,74.04,74.23,94008.0
2024-10-22 12:00:00,74.2,74.24,73.97,74.05,87713.0,74.2,74.24,73.97,74.05,87713.0
2024-10-22 12:10:00,74.05,74.14,73.98,74.1,38085.0,74.05,74.14,73.98,74.1,38085.0
2024-10-22 12:20:00,74.1,74.1,73.9,74.01,44236.0,74.1,74.1,73.9,74.01,44236.0
2024-10-22 12:30:00,74.0,74.22,73.99,74.22,46926.0,74.0,74.22,73.99,74.22,46926.0
2024-10-22 12:40:00,74.22,74.22,74.09,74.11,25124.0,74.22,74.22,74.09,74.11,25124.0
2024-10-22 12:50:00,74.1,74.17,74.01,74.02,34999.0,74.1,74.17,74.01,74.02,34999.0
2024-10-22 13:00:00,74.03,74.29,73.93,74.28,41450.0,74.03,74.29,73.93,74.28,41450.0
2024-10-22 13:10:00,74.3,74.42,74.21,74.36,43815.0,74.3,74.42,74.21,74.36,43815.0
2024-10-22 13:20:00,74.36,74.46,74.33,74.33,45768.0,74.36,74.46,74.33,74.33,45768.0
2024-10-22 13:30:00,74.37,74.44,74.28,74.42,34780.0,74.37,74.44,74.28,74.42,34780.0
2024-10-22 13:40:00,74.39,74.52,74.39,74.42,58241.0,74.39,74.52,74.39,74.42,58241.0
2024-10-22 13:50:00,74.43,74.46,74.21,74.25,61409.0,74.43,74.46,74.21,74.25,61409.0
2024-10-22 14:00:00,74.26,74.72,74.23,74.59,174910.0,74.26,74.72,74.23,74.59,174910.0
2024-10-22 14:10:00,74.57,74.65,74.49,74.56,96844.0,74.57,74.65,74.49,74.56,96844.0
2024-10-22 14:20:00,74.55,74.59,74.38,74.42,59504.0,74.55,74.59,74.38,74.42,59504.0
2024-10-22 14:30:00,74.4,74.48,74.35,74.37,49900.0,74.4,74.48,74.35,74.37,49900.0
2024-10-22 14:40:00,74.38,74.44,74.35,74.43,35988.0,74.38,74.44,74.35,74.43,35988.0
2024-10-22 14:50:00,74.43,74.45,74.03,74.06,84502.0,74.43,74.45,74.03,74.06,84502.0
2024-10-22 15:00:00,74.05,74.44,74.0,74.44,92667.0,74.05,74.44,74.0,74.44,92667.0
2024-10-22 15:10:00,74.44,74.45,74.31,74.34,55791.0,74.44,74.45,74.31,74.34,55791.0
2024-10-22 15:20:00,74.34,74.43,74.33,74.41,66656.0,74.34,74.43,74.33,74.41,66656.0
2024-10-22 15:30:00,74.41,74.42,74.21,74.29,77679.0,74.41,74.42,74.21,74.29,77679.0
2024-10-22 15:40:00,74.27,74.51,74.27,74.39,103685.0,74.27,74.51,74.27,74.39,103685.0
2024-10-22 15:50:00,74.4,74.56,74.3,74.49,525768.0,74.4,74.56,74.3,74.49,525768.0
2024-10-23 09:30:00,73.87,74.44,73.81,73.87,250928.0,73.87,74.44,73.81,73.87,250928.0
2024-10-23 09:40:00,73.86,73.96,73.58,73.75,156940.0,73.86,73.96,73.58,73.75,156940.0
2024-10-23 09:50:00,73.75,73.96,73.55,73.64,177114.0,73.75,73.96,73.55,73.64,177114.0
2024-10-23 10:00:00,73.66,73.88,73.56,73.85,169553.0,73.66,73.88,73.56,73.85,169553.0
2024-10-23 10:10:00,73.87,74.04,73.5,73.58,213113.0,73.87,74.04,73.5,73.58,213113.0
2024-10-23 10:20:00,73.58,73.66,73.39,73.58,90297.0,73.58,73.66,73.39,73.58,90297.0
2024-10-23 10:30:00,73.58,73.85,73.58,73.77,87911.0,73.58,73.85,73.58,73.77,87911.0
2024-10-23 10:40:00,73.79,73.97,73.73,73.75,99801.0,73.79,73.97,73.73,73.75,99801.0
2024-10-23 10:50:00,73.76,73.82,73.51,73.72,70689.0,73.76,73.82,73.51,73.72,70689.0
2024-10-23 11:00:00,73.7,73.7,73.25,73.29,151712.0,73.7,73.7,73.25,73.29,151712.0
2024-10-23 11:10:00,73.3,73.43,73.16,73.37,111237.0,73.3,73.43,73.16,73.37,111237.0
2024-10-23 11:20:00,73.37,73.54,73.32,73.4,42387.0,73.37,73.54,73.32,73.4,42387.0
2024-10-23 11:30:00,73.4,73.72,73.37,73.64,85895.0,73.4,73.72,73.37,73.64,85895.0
2024-10-23 11:40:00,73.64,73.75,73.61,73.75,58240.0,73.64,73.75,73.61,73.75,58240.0
2024-10-23 11:50:00,73.75,73.77,73.66,73.69,44191.0,73.75,73.77,73.66,73.69,44191.0
2024-10-23 12:00:00,73.68,73.79,73.52,73.75,59179.0,73.68,73.79,73.52,73.75,59179.0
2024-10-23 12:10:00,73.76,73.86,73.68,73.8,103644.0,73.76,73.86,73.68,73.8,103644.0
2024-10-23 12:20:00,73.79,73.82,73.62,73.65,34156.0,73.79,73.82,73.62,73.65,34156.0
2024-10-23 12:30:00,73.64,73.73,73.57,73.63,20804.0,73.64,73.73,73.57,73.63,20804.0
2024-10-23 12:40:00,73.62,73.78,73.62,73.77,16889.0,73.62,73.78,73.62,73.77,16889.0
2024-10-23 12:50:00,73.79,73.93,73.74,73.75,45460.0,73.79,73.93,73.74,73.75,45460.0
2024-10-23 13:00:00,73.73,73.81,73.52,73.6,64316.0,73.73,73.81,73.52,73.6,64316.0
2024-10-23 13:10:00,73.58,73.59,73.4,73.42,50162.0,73.58,73.59,73.4,73.42,50162.0
2024-10-23 13:20:00,73.42,73.48,73.34,73.43,46352.0,73.42,73.48,73.34,73.43,46352.0
2024-10-23 13:30:00,73.43,73.44,73.27,73.27,34111.0,73.43,73.44,73.27,73.27,34111.0
2024-10-23 13:40:00,73.28,73.33,73.15,73.21,71051.0,73.28,73.33,73.15,73.21,71051.0
2024-10-23 13:50:00,73.22,73.24,73.12,73.13,39347.0,73.22,73.24,73.12,73.13,39347.0
2024-10-23 14:00:00,73.13,73.13,72.89,73.0,98353.0,73.13,73.13,72.89,73.0,98353.0
2024-10-23 14:10:00,72.98,73.12,72.9,72.97,63917.0,72.98,73.12,72.9,72.97,63917.0
2024-10-23 14:20:00,72.97,73.1,72.97,73.09,82071.0,72.97,73.1,72.97,73.09,82071.0
2024-10-23 14:30:00,73.09,73.25,73.03,73.17,50667.0,73.09,73.25,73.03,73.17,50667.0
2024-10-23 14:40:00,73.17,73.23,73.11,73.2,37385.0,73.17,73.23,73.11,73.2,37385.0
2024-10-23 14:50:00,73.2,73.22,73.13,73.2,32013.0,73.2,73.22,73.13,73.2,32013.0
2024-10-23 15:00:00,73.19,73.2,73.01,73.02,38855.0,73.19,73.2,73.01,73.02,38855.0
2024-10-23 15:10:00,73.03,73.19,73.02,73.17,37962.0,73.03,73.19,73.02,73.17,37962.0
2024-10-23 15:20:00,73.16,73.3,73.1,73.2,68267.0,73.16,73.3,73.1,73.2,68267.0
2024-10-23 15:30:00,73.19,73.26,73.08,73.26,92266.0,73.19,73.26,73.08,73.26,92266.0
2024-10-23 15:40:00,73.27,73.27,73.0,73.15,130743.0,73.27,73.27,73.0,73.15,130743.0
2024-10-23 15:50:00,73.17,73.47,73.12,73.45,382554.0,73.17,73.47,73.12,73.45,382554.0
2024-10-24 09:30:00,74.42,75.41,73.7,74.89,704921.0,74.42,75.41,73.7,74.89,704921.0
2024-10-24 09:40:00,74.95,75.19,74.45,75.09,313896.0,74.95,75.19,74.45,75.09,313896.0
2024-10-24 09:50:00,75.09,75.15,74.33,74.43,244727.0,75.09,75.15,74.33,74.43,244727.0
2024-10-24 10:00:00,74.42,74.45,73.64,73.89,243061.0,74.42,74.45,73.64,73.89,243061.0
2024-10-24 10:10:00,73.9,74.01,73.53,73.71,154425.0,73.9,74.01,73.53,73.71,154425.0
2024-10-24 10:20:00,73.73,74.06,73.5,73.77,133209.0,73.73,74.06,73.5,73.77,133209.0
2024-10-24 10:30:00,73.8,74.05,73.68,74.01,116570.0,73.8,74.05,73.68,74.01,116570.0
2024-10-24 10:40:00,74.01,74.31,73.9,74.29,88824.0,74.01,74.31,73.9,74.29,88824.0
2024-10-24 10:50:00,74.31,74.49,74.08,74.45,215758.0,74.31,74.49,74.08,74.45,215758.0
2024-10-24 11:00:00,74.45,74.54,74.04,74.2,74023.0,74.45,74.54,74.04,74.2,74023.0
2024-10-24 11:10:00,74.2,74.3,74.0,74.21,54368.0,74.2,74.3,74.0,74.21,54368.0
2024-10-24 11:20:00,74.21,74.28,73.89,73.99,61659.0,74.21,74.28,73.89,73.99,61659.0
2024-10-24 11:30:00,73.97,74.09,73.89,74.03,36841.0,73.97,74.09,73.89,74.03,36841.0
2024-10-24 11:40:00,74.01,74.15,73.86,73.87,56335.0,74.01,74.15,73.86,73.87,56335.0
2024-10-24 11:50:00,73.86,73.9,73.68,73.8,57020.0,73.86,73.9,73.68,73.8,57020.0
2024-10-24 12:00:00,73.79,73.79,73.44,73.47,70157.0,73.79,73.79,73.44,73.47,70157.0
2024-10-24 12:10:00,73.47,73.61,73.41,73.53,57392.0,73.47,73.61,73.41,73.53,57392.0
2024-10-24 12:20:00,73.52,73.53,73.43,73.52,26474.0,73.52,73.53,73.43,73.52,26474.0
2024-10-24 12:30:00,73.52,73.64,73.5,73.59,31290.0,73.52,73.64,73.5,73.59,31290.0
2024-10-24 12:40:00,73.55,73.68,73.55,73.68,22575.0,73.55,73.68,73.55,73.68,22575.0
2024-10-24 12:50:00,73.64,73.72,73.6,73.67,48650.0,73.64,73.72,73.6,73.67,48650.0
2024-10-24 13:00:00,73.66,73.79,73.65,73.77,39132.0,73.66,73.79,73.65,73.77,39132.0
2024-10-24 13:10:00,73.78,73.83,73.58,73.68,22092.0,73.78,73.83,73.58,73.68,22092.0
2024-10-24 13:20:00,73.68,73.68,73.47,73.53,24541.0,73.68,73.68,73.47,73.53,24541.0
2024-10-24 13:30:00,73.52,73.57,73.37,73.39,30389.0,73.52,73.57,73.37,73.39,30389.0
2024-10-24 13:40:00,73.37,73.44,73.19,73.28,60320.0,73.37,73.44,73.19,73.28,60320.0
2024-10-24 13:50:00,73.28,73.53,73.28,73.29,38321.0,73.28,73.53,73.28,73.29,38321.0
2024-10-24 14:00:00,73.28,73.45,72.92,73.24,94021.0,73.28,73.45,72.92,73.24,94021.0
2024-10-24 14:10:00,73.23,73.75,73.23,73.69,82933.0,73.23,73.75,73.23,73.69,82933.0
2024-10-24 14:20:00,73.68,73.91,73.68,73.85,58016.0,73.68,73.91,73.68,73.85,58016.0
2024-10-24 14:30:00,73.85,73.86,73.74,73.8,36763.0,73.85,73.86,73.74,73.8,36763.0
2024-10-24 14:40:00,73.8,74.02,73.72,74.01,87238.0,73.8,74.02,73.72,74.01,87238.0
2024-10-24 14:50:00,74.01,74.11,73.81,73.83,93418.0,74.01,74.11,73.81,73.83,93418.0
2024-10-24 15:00:00,73.81,73.87,73.73,73.83,37266.0,73.81,73.87,73.73,73.83,37266.0
2024-10-24 15:10:00,73.82,73.99,73.82,73.95,45751.0,73.82,73.99,73.82,73.95,45751.0
2024-10-24 15:20:00,73.96,73.97,73.83,73.85,44489.0,73.96,73.97,73.83,73.85,44489.0
2024-10-24 15:30:00,73.83,74.16,73.8,74.14,100296.0,73.83,74.16,73.8,74.14,100296.0
2024-10-24 15:40:00,74.14,74.35,74.12,74.32,82015.0,74.14,74.35,74.12,74.32,82015.0
2024-10-24 15:50:00,74.33,74.62,74.19,74.49,417950.0,74.33,74.62,74.19,74.49,417950.0
2024-10-25 09:30:00,74.9,75.55,74.67,74.95,403522.0,74.9,75.55,74.67,74.95,403522.0
2024-10-25 09:40:00,74.95,75.05,74.62,74.76,85633.0,74.95,75.05,74.62,74.76,85633.0
2024-10-25 09:50:00,74.74,75.03,74.64,74.77,102485.0,74.74,75.03,74.64,74.77,102485.0
2024-10-25 10:00:00,74.74,75.47,74.73,75.23,136027.0,74.74,75.47,74.73,75.23,136027.0
2024-10-25 10:10:00,75.2,75.95,75.16,75.86,252688.0,75.2,75.95,75.16,75.86,252688.0
2024-10-25 10:20:00,75.88,76.05,75.5,75.64,158012.0,75.88,76.05,75.5,75.64,158012.0
2024-10-25 10:30:00,75.6,75.68,75.42,75.47,78929.0,75.6,75.68,75.42,75.47,78929.0
2024-10-25 10:40:00,75.48,75.61,75.37,75.52,53428.0,75.48,75.61,75.37,75.52,53428.0
2024-10-25 10:50:00,75.53,75.97,75.53,75.87,163924.0,75.53,75.97,75.53,75.87,163924.0
2024-10-25 11:00:00,75.9,76.02,75.68,75.74,186993.0,75.9,76.02,75.68,75.74,186993.0
2024-10-25 11:10:00,75.71,76.08,75.7,76.02,224783.0,75.71,76.08,75.7,76.02,224783.0
2024-10-25 11:20:00,76.02,76.07,75.6,75.67,94617.0,76.02,76.07,75.6,75.67,94617.0
2024-10-25 11:30:00,75.66,75.74,75.5,75.59,47205.0,75.66,75.74,75.5,75.59,47205.0
2024-10-25 11:40:00,75.61,75.61,75.25,75.29,73837.0,75.61,75.61,75.25,75.29,73837.0
2024-10-25 11:50:00,75.27,75.34,75.01,75.03,95221.0,75.27,75.34,75.01,75.03,95221.0
2024-10-25 12:00:00,75.05,75.05,74.51,74.98,164264.0,75.05,75.05,74.51,74.98,164264.0
2024-10-25 12:10:00,74.98,75.05,74.71,74.79,82994.0,74.98,75.05,74.71,74.79,82994.0
2024-10-25 12:20:00,74.78,75.0,74.77,74.81,72022.0,74.78,75.0,74.77,74.81,72022.0
2024-10-25 12:30:00,74.79,74.93,74.74,74.86,52500.0,74.79,74.93,74.74,74.86,52500.0
2024-10-25 12:40:00,74.88,74.92,74.71,74.77,44473.0,74.88,74.92,74.71,74.77,44473.0
2024-10-25 12:50:00,74.78,74.82,74.65,74.66,65972.0,74.78,74.82,74.65,74.66,65972.0
2024-10-25 13:00:00,74.67,74.7,74.46,74.56,63643.0,74.67,74.7,74.46,74.56,63643.0
2024-10-25 13:10:00,74.56,74.72,74.38,74.45,111822.0,74.56,74.72,74.38,74.45,111822.0
2024-10-25 13:20:00,74.43,74.47,74.24,74.26,61878.0,74.43,74.47,74.24,74.26,61878.0
2024-10-25 13:30:00,74.25,74.46,74.24,74.44,57086.0,74.25,74.46,74.24,74.44,57086.0
2024-10-25 13:40:00,74.43,74.44,74.18,74.38,32618.0,74.43,74.44,74.18,74.38,32618.0
2024-10-25 13:50:00,74.37,74.41,74.15,74.17,27863.0,74.37,74.41,74.15,74.17,27863.0
2024-10-25 14:00:00,74.16,74.23,73.96,74.08,108918.0,74.16,74.23,73.96,74.08,108918.0
2024-10-25 14:10:00,74.08,74.2,73.98,74.2,46695.0,74.08,74.2,73.98,74.2,46695.0
2024-10-25 14:20:00,74.21,74.39,74.12,74.33,163583.0,74.21,74.39,74.12,74.33,163583.0
2024-10-25 14:30:00,74.3,74.34,74.17,74.33,48575.0,74.3,74.34,74.17,74.33,48575.0
2024-10-25 14:40:00,74.31,74.5,74.31,74.49,48758.0,74.31,74.5,74.31,74.49,48758.0
2024-10-25 14:50:00,74.48,74.48,74.33,74.37,33040.0,74.48,74.48,74.33,74.37,33040.0
2024-10-25 15:00:00,74.36,74.55,74.24,74.29,138193.0,74.36,74.55,74.24,74.29,138193.0
2024-10-25 15:10:00,74.27,74.31,74.07,74.14,56894.0,74.27,74.31,74.07,74.14,56894.0
2024-10-25 15:20:00,74.14,74.32,74.1,74.13,69449.0,74.14,74.32,74.1,74.13,69449.0
2024-10-25 15:30:00,74.13,74.18,73.93,74.13,100435.0,74.13,74.18,73.93,74.13,100435.0
2024-10-25 15:40:00,74.14,74.24,74.1,74.2,79439.0,74.14,74.24,74.1,74.2,79439.0
2024-10-25 15:50:00,74.21,74.66,74.2,74.64,465852.0,74.21,74.66,74.2,74.64,465852.0
2024-10-28 09:30:00,76.58,77.5,76.58,77.01,623159.0,76.58,77.5,76.58,77.01,623159.0
2024-10-28 09:40:00,76.96,77.43,76.54,76.68,252093.0,76.96,77.43,76.54,76.68,252093.0
2024-10-28 09:50:00,76.74,77.25,76.62,76.7,179985.0,76.74,77.25,76.62,76.7,179985.0
2024-10-28 10:00:00,76.74,77.1,76.64,77.0,142411.0,76.74,77.1,76.64,77.0,142411.0
2024-10-28 10:10:00,76.98,77.02,76.7,76.89,109336.0,76.98,77.02,76.7,76.89,109336.0
2024-10-28 10:20:00,76.91,77.27,76.9,77.08,102904.0,76.91,77.27,76.9,77.08,102904.0
2024-10-28 10:30:00,77.06,77.39,77.01,77.35,97344.0,77.06,77.39,77.01,77.35,97344.0
2024-10-28 10:40:00,77.35,77.45,77.29,77.32,102539.0,77.35,77.45,77.29,77.32,102539.0
2024-10-28 10:50:00,77.34,77.55,77.26,77.41,147388.0,77.34,77.55,77.26,77.41,147388.0
2024-10-28 11:00:00,77.41,77.6,77.25,77.49,151748.0,77.41,77.6,77.25,77.49,151748.0
2024-10-28 11:10:00,77.52,77.94,77.49,77.8,183750.0,77.52,77.94,77.49,77.8,183750.0
2024-10-28 11:20:00,77.78,77.79,77.52,77.54,120678.0,77.78,77.79,77.52,77.54,120678.0
2024-10-28 11:30:00,77.54,77.72,77.5,77.53,64865.0,77.54,77.72,77.5,77.53,64865.0
2024-10-28 11:40:00,77.51,77.62,77.45,77.52,48234.0,77.51,77.62,77.45,77.52,48234.0
2024-10-28 11:50:00,77.53,77.82,77.5,77.73,104631.0,77.53,77.82,77.5,77.73,104631.0
2024-10-28 12:00:00,77.73,77.73,77.47,77.47,59402.0,77.73,77.73,77.47,77.47,59402.0
2024-10-28 12:10:00,77.47,77.75,77.43,77.71,63674.0,77.47,77.75,77.43,77.71,63674.0
2024-10-28 12:20:00,77.72,77.73,77.57,77.59,34463.0,77.72,77.73,77.57,77.59,34463.0
2024-10-28 12:30:00,77.58,77.59,77.32,77.33,75197.0,77.58,77.59,77.32,77.33,75197.0
2024-10-28 12:40:00,77.34,77.49,77.27,77.3,96532.0,77.34,77.49,77.27,77.3,96532.0
2024-10-28 12:50:00,77.3,77.37,77.15,77.27,58718.0,77.3,77.37,77.15,77.27,58718.0
2024-10-28 13:00:00,77.26,77.3,77.12,77.15,55233.0,77.26,77.3,77.12,77.15,55233.0
2024-10-28 13:10:00,77.14,77.19,77.03,77.12,107460.0,77.14,77.19,77.03,77.12,107460.0
2024-10-28 13:20:00,77.12,77.26,77.1,77.17,72840.0,77.12,77.26,77.1,77.17,72840.0
2024-10-28 13:30:00,77.17,77.21,77.05,77.08,58205.0,77.17,77.21,77.05,77.08,58205.0
2024-10-28 13:40:00,77.08,77.1,76.76,76.78,81337.0,77.08,77.1,76.76,76.78,81337.0
2024-10-28 13:50:00,76.77,76.94,76.75,76.9,77918.0,76.77,76.94,76.75,76.9,77918.0
2024-10-28 14:00:00,76.91,76.91,76.77,76.88,50649.0,76.91,76.91,76.77,76.88,50649.0
2024-10-28 14:10:00,76.87,76.89,76.74,76.84,55032.0,76.87,76.89,76.74,76.84,55032.0
2024-10-28 14:20:00,76.84,76.88,76.68,76.72,48588.0,76.84,76.88,76.68,76.72,48588.0
2024-10-28 14:30:00,76.74,76.77,76.53,76.63,65866.0,76.74,76.77,76.53,76.63,65866.0
2024-10-28 14:40:00,76.63,76.63,76.51,76.6,72002.0,76.63,76.63,76.51,76.6,72002.0
2024-10-28 14:50:00,76.59,76.84,76.45,76.52,100801.0,76.59,76.84,76.45,76.52,100801.0
2024-10-28 15:00:00,76.51,76.62,76.44,76.46,64130.0,76.51,76.62,76.44,76.46,64130.0
2024-10-28 15:10:00,76.47,76.59,76.46,76.5,72701.0,76.47,76.59,76.46,76.5,72701.0
2024-10-28 15:20:00,76.49,76.54,76.36,76.43,90367.0,76.49,76.54,76.36,76.43,90367.0
2024-10-28 15:30:00,76.44,76.66,76.38,76.41,134324.0,76.44,76.66,76.38,76.41,134324.0
2024-10-28 15:40:00,76.4,76.47,76.32,76.37,110074.0,76.4,76.47,76.32,76.37,110074.0
2024-10-28 15:50:00,76.38,76.4,76.07,76.08,449572.0,76.38,76.4,76.07,76.08,449572.0
2024-10-29 09:30:00,75.39,76.25,75.15,76.25,180169.0,75.39,76.25,75.15,76.25,180169.0
2024-10-29 09:40:00,76.24,76.24,75.72,75.98,78703.0,76.24,76.24,75.72,75.98,78703.0
2024-10-29 09:50:00,75.98,76.24,75.68,75.85,98699.0,75.98,76.24,75.68,75.85,98699.0
2024-10-29 10:00:00,75.83,76.37,75.75,76.13,96895.0,75.83,76.37,75.75,76.13,96895.0
2024-10-29 10:10:00,76.13,76.31,76.03,76.3,56931.0,76.13,76.31,76.03,76.3,56931.0
2024-10-29 10:20:00,76.28,76.42,76.11,76.17,82745.0,76.28,76.42,76.11,76.17,82745.0
2024-10-29 10:30:00,76.18,76.23,76.03,76.07,78687.0,76.18,76.23,76.03,76.07,78687.0
2024-10-29 10:40:00,76.06,76.1,75.96,76.04,54681.0,76.06,76.1,75.96,76.04,54681.0
2024-10-29 10:50:00,76.05,76.19,76.0,76.11,112229.0,76.05,76.19,76.0,76.11,112229.0
2024-10-29 11:00:00,76.11,76.35,75.95,76.23,128881.0,76.11,76.35,75.95,76.23,128881.0
2024-10-29 11:10:00,76.24,76.43,76.04,76.04,99573.0,76.24,76.43,76.04,76.04,99573.0
2024-10-29 11:20:00,76.03,76.3,75.97,76.21,74168.0,76.03,76.3,75.97,76.21,74168.0
2024-10-29 11:30:00,76.24,76.51,76.16,76.51,72178.0,76.24,76.51,76.16,76.51,72178.0
2024-10-29 11:40:00,76.5,76.71,76.48,76.56,66616.0,76.5,76.71,76.48,76.56,66616.0
2024-10-29 11:50:00,76.56,76.58,76.49,76.56,59713.0,76.56,76.58,76.49,76.56,59713.0
2024-10-29 12:00:00,76.56,76.76,76.53,76.54,56483.0,76.56,76.76,76.53,76.54,56483.0
2024-10-29 12:10:00,76.53,76.56,76.39,76.42,46862.0,76.53,76.56,76.39,76.42,46862.0
2024-10-29 12:20:00,76.43,76.56,76.41,76.48,63207.0,76.43,76.56,76.41,76.48,63207.0
2024-10-29 12:30:00,76.47,76.67,76.41,76.67,64818.0,76.47,76.67,76.41,76.67,64818.0
2024-10-29 12:40:00,76.66,76.73,76.56,76.71,57241.0,76.66,76.73,76.56,76.71,57241.0
2024-10-29 12:50:00,76.71,76.94,76.71,76.93,73789.0,76.71,76.94,76.71,76.93,73789.0
2024-10-29 13:00:00,76.92,77.19,76.92,77.09,146574.0,76.92,77.19,76.92,77.09,146574.0
2024-10-29 13:10:00,77.11,77.14,76.97,77.11,55221.0,77.11,77.14,76.97,77.11,55221.0
2024-10-29 13:20:00,77.11,77.37,76.95,77.34,93853.0,77.11,77.37,76.95,77.34,93853.0
2024-10-29 13:30:00,77.36,77.45,77.15,77.15,138568.0,77.36,77.45,77.15,77.15,138568.0
2024-10-29 13:40:00,77.18,77.37,77.15,77.33,55486.0,77.18,77.37,77.15,77.33,55486.0
2024-10-29 13:50:00,77.31,77.53,77.29,77.47,76506.0,77.31,77.53,77.29,77.47,76506.0
2024-10-29 14:00:00,77.46,77.58,77.37,77.55,72820.0,77.46,77.58,77.37,77.55,72820.0
2024-10-29 14:10:00,77.57,77.57,77.33,77.39,93957.0,77.57,77.57,77.33,77.39,93957.0
2024-10-29 14:20:00,77.41,77.62,77.39,77.62,87551.0,77.41,77.62,77.39,77.62,87551.0
2024-10-29 14:30:00,77.62,77.62,77.45,77.45,51224.0,77.62,77.62,77.45,77.45,51224.0
2024-10-29 14:40:00,77.44,77.55,77.22,77.24,70895.0,77.44,77.55,77.22,77.24,70895.0
2024-10-29 14:50:00,77.24,77.43,77.1,77.37,121305.0,77.24,77.43,77.1,77.37,121305.0
2024-10-29 15:00:00,77.37,77.38,77.14,77.16,53026.0,77.37,77.38,77.14,77.16,53026.0
2024-10-29 15:10:00,77.14,77.22,77.0,77.06,64565.0,77.14,77.22,77.0,77.06,64565.0
2024-10-29 15:20:00,77.04,77.17,77.03,77.17,45518.0,77.04,77.17,77.03,77.17,45518.0
2024-10-29 15:30:00,77.18,77.34,77.17,77.27,73626.0,77.18,77.34,77.17,77.27,73626.0
2024-10-29 15:40:00,77.26,77.28,77.17,77.27,83653.0,77.26,77.28,77.17,77.27,83653.0
2024-10-29 15:50:00,77.26,77.28,76.9,76.94,387510.0,77.26,77.28,76.9,76.94,387510.0
2024-10-30 09:30:00,76.67,77.86,76.67,77.76,145269.0,76.67,77.86,76.67,77.76,145269.0
2024-10-30 09:40:00,77.73,78.24,77.67,78.18,183686.0,77.73,78.24,77.67,78.18,183686.0
2024-10-30 09:50:00,78.16,78.27,77.96,77.99,79448.0,78.16,78.27,77.96,77.99,79448.0
2024-10-30 10:00:00,77.99,78.26,77.8,78.17,89226.0,77.99,78.26,77.8,78.17,89226.0
2024-10-30 10:10:00,78.17,78.18,77.66,77.76,78111.0,78.17,78.18,77.66,77.76,78111.0
2024-10-30 10:20:00,77.83,78.04,77.59,77.9,122380.0,77.83,78.04,77.59,77.9,122380.0
2024-10-30 10:30:00,77.91,78.09,77.88,77.92,32719.0,77.91,78.09,77.88,77.92,32719.0
2024-10-30 10:40:00,77.91,77.91,77.72,77.79,74534.0,77.91,77.91,77.72,77.79,74534.0
2024-10-30 10:50:00,77.79,77.95,77.71,77.78,53284.0,77.79,77.95,77.71,77.78,53284.0
2024-10-30 11:00:00,77.8,78.26,77.79,78.18,96039.0,77.8,78.26,77.79,78.18,96039.0
2024-10-30 11:10:00,78.17,78.19,78.07,78.15,45254.0,78.17,78.19,78.07,78.15,45254.0
2024-10-30 11:20:00,78.15,78.21,77.85,77.87,75494.0,78.15,78.21,77.85,77.87,75494.0
2024-10-30 11:30:00,77.88,78.3,77.85,78.3,77446.0,77.88,78.3,77.85,78.3,77446.0
2024-10-30 11:40:00,78.29,78.58,78.2,78.42,227737.0,78.29,78.58,78.2,78.42,227737.0
2024-10-30 11:50:00,78.46,78.48,78.25,78.47,201033.0,78.46,78.48,78.25,78.47,201033.0
2024-10-30 12:00:00,78.47,78.69,78.43,78.63,60746.0,78.47,78.69,78.43,78.63,60746.0
2024-10-30 12:10:00,78.66,79.14,78.66,79.09,315373.0,78.66,79.14,78.66,79.09,315373.0
2024-10-30 12:20:00,79.08,79.19,78.98,79.06,96623.0,79.08,79.19,78.98,79.06,96623.0
2024-10-30 12:30:00,79.06,79.2,79.02,79.07,87498.0,79.06,79.2,79.02,79.07,87498.0
2024-10-30 12:40:00,79.1,79.4,79.04,79.36,138987.0,79.1,79.4,79.04,79.36,138987.0
2024-10-30 12:50:00,79.36,79.43,79.11,79.2,224681.0,79.36,79.43,79.11,79.2,224681.0
2024-10-30 13:00:00,79.19,79.43,79.17,79.23,139666.0,79.19,79.43,79.17,79.23,139666.0
2024-10-30 13:10:00,79.27,79.7,79.27,79.68,142932.0,79.27,79.7,79.27,79.68,142932.0
2024-10-30 13:20:00,79.7,80.17,79.69,79.78,567697.0,79.7,80.17,79.69,79.78,567697.0
2024-10-30 13:30:00,79.77,79.9,79.63,79.88,199324.0,79.77,79.9,79.63,79.88,199324.0
2024-10-30 13:40:00,79.86,79.88,79.64,79.85,128760.0,79.86,79.88,79.64,79.85,128760.0
2024-10-30 13:50:00,79.85,80.23,79.79,80.2,267207.0,79.85,80.23,79.79,80.2,267207.0
2024-10-30 14:00:00,80.2,80.29,80.09,80.28,206977.0,80.2,80.29,80.09,80.28,206977.0
2024-10-30 14:10:00,80.28,80.45,80.21,80.38,206620.0,80.28,80.45,80.21,80.38,206620.0
2024-10-30 14:20:00,80.4,80.49,80.01,80.21,210043.0,80.4,80.49,80.01,80.21,210043.0
2024-10-30 14:30:00,80.2,80.49,80.04,80.4,253483.0,80.2,80.49,80.04,80.4,253483.0
2024-10-30 14:40:00,80.4,80.74,80.4,80.68,257660.0,80.4,80.74,80.4,80.68,257660.0
2024-10-30 14:50:00,80.66,80.82,80.58,80.63,228028.0,80.66,80.82,80.58,80.63,228028.0
2024-10-30 15:00:00,80.65,80.7,80.46,80.49,176643.0,80.65,80.7,80.46,80.49,176643.0
2024-10-30 15:10:00,80.5,80.69,80.43,80.59,172798.0,80.5,80.69,80.43,80.59,172798.0
2024-10-30 15:20:00,80.6,80.72,80.44,80.45,180912.0,80.6,80.72,80.44,80.45,180912.0
2024-10-30 15:30:00,80.46,80.56,80.06,80.08,269508.0,80.46,80.56,80.06,80.08,269508.0
2024-10-30 15:40:00,80.07,80.14,79.77,80.01,359504.0,80.07,80.14,79.77,80.01,359504.0
2024-10-30 15:50:00,80.02,80.5,80.0,80.43,697583.0,80.02,80.5,80.0,80.43,697583.0
2024-10-31 09:30:00,79.66,81.05,79.62,80.81,309815.0,79.66,81.05,79.62,80.81,309815.0
2024-10-31 09:40:00,80.73,81.05,80.07,80.1,236581.0,80.73,81.05,80.07,80.1,236581.0
2024-10-31 09:50:00,80.11,80.57,79.94,80.42,111540.0,80.11,80.57,79.94,80.42,111540.0
2024-10-31 10:00:00,80.41,80.61,80.15,80.3,110845.0,80.41,80.61,80.15,80.3,110845.0
2024-10-31 10:10:00,80.25,80.36,79.93,80.25,185045.0,80.25,80.36,79.93,80.25,185045.0
2024-10-31 10:20:00,80.25,80.48,79.62,79.78,219351.0,80.25,80.48,79.62,79.78,219351.0
2024-10-31 10:30:00,79.77,79.82,79.22,79.46,243903.0,79.77,79.82,79.22,79.46,243903.0
2024-10-31 10:40:00,79.46,79.6,78.95,79.0,177235.0,79.46,79.6,78.95,79.0,177235.0
2024-10-31 10:50:00,79.01,79.09,78.56,78.86,357776.0,79.01,79.09,78.56,78.86,357776.0
2024-10-31 11:00:00,78.81,79.15,78.77,79.08,119803.0,78.81,79.15,78.77,79.08,119803.0
2024-10-31 11:10:00,79.09,79.11,78.81,79.04,51635.0,79.09,79.11,78.81,79.04,51635.0
2024-10-31 11:20:00,79.03,79.27,78.91,78.98,69012.0,79.03,79.27,78.91,78.98,69012.0
2024-10-31 11:30:00,78.97,79.19,78.93,79.19,60492.0,78.97,79.19,78.93,79.19,60492.0
2024-10-31 11:40:00,79.19,79.28,79.07,79.23,72225.0,79.19,79.28,79.07,79.23,72225.0
2024-10-31 11:50:00,79.25,79.33,79.04,79.19,66826.0,79.25,79.33,79.04,79.19,66826.0
2024-10-31 12:00:00,79.23,79.49,79.23,79.33,99566.0,79.23,79.49,79.23,79.33,99566.0
2024-10-31 12:10:00,79.3,79.54,79.3,79.45,33124.0,79.3,79.54,79.3,79.45,33124.0
2024-10-31 12:20:00,79.48,79.57,79.36,79.43,62488.0,79.48,79.57,79.36,79.43,62488.0
2024-10-31 12:30:00,79.42,79.52,79.37,79.46,42547.0,79.42,79.52,79.37,79.46,42547.0
2024-10-31 12:40:00,79.48,79.79,79.44,79.73,90560.0,79.48,79.79,79.44,79.73,90560.0
2024-10-31 12:50:00,79.72,79.77,79.47,79.5,57889.0,79.72,79.77,79.47,79.5,57889.0
2024-10-31 13:00:00,79.51,79.63,79.39,79.41,34345.0,79.51,79.63,79.39,79.41,34345.0
2024-10-31 13:10:00,79.39,79.41,79.26,79.3,51691.0,79.39,79.41,79.26,79.3,51691.0
2024-10-31 13:20:00,79.32,79.43,79.23,79.37,35852.0,79.32,79.43,79.23,79.37,35852.0
2024-10-31 13:30:00,79.35,79.44,79.23,79.26,38283.0,79.35,79.44,79.23,79.26,38283.0
2024-10-31 13:40:00,79.25,79.36,79.11,79.35,44831.0,79.25,79.36,79.11,79.35,44831.0
2024-10-31 13:50:00,79.36,79.5,79.21,79.27,61172.0,79.36,79.5,79.21,79.27,61172.0
2024-10-31 14:00:00,79.28,79.38,79.2,79.2,40749.0,79.28,79.38,79.2,79.2,40749.0
2024-10-31 14:10:00,79.2,79.29,79.16,79.2,38319.0,79.2,79.29,79.16,79.2,38319.0
2024-10-31 14:20:00,79.21,79.42,79.2,79.37,50282.0,79.21,79.42,79.2,79.37,50282.0
2024-10-31 14:30:00,79.37,79.4,78.78,78.91,217583.0,79.37,79.4,78.78,78.91,217583.0
2024-10-31 14:40:00,78.91,79.02,78.64,78.74,134072.0,78.91,79.02,78.64,78.74,134072.0
2024-10-31 14:50:00,78.73,78.75,78.48,78.52,112615.0,78.73,78.75,78.48,78.52,112615.0
2024-10-31 15:00:00,78.49,78.68,78.36,78.4,96400.0,78.49,78.68,78.36,78.4,96400.0
2024-10-31 15:10:00,78.42,78.48,78.13,78.45,172130.0,78.42,78.48,78.13,78.45,172130.0
2024-10-31 15:20:00,78.45,78.62,78.35,78.44,69878.0,78.45,78.62,78.35,78.44,69878.0
2024-10-31 15:30:00,78.44,78.45,78.2,78.29,110418.0,78.44,78.45,78.2,78.29,110418.0
2024-10-31 15:40:00,78.28,78.33,78.12,78.12,141820.0,78.28,78.33,78.12,78.12,141820.0
2024-10-31 15:50:00,78.15,78.5,78.15,78.25,433370.0,78.15,78.5,78.15,78.25,433370.0
2024-11-01 09:30:00,79.19,79.49,78.79,79.49,238227.0,79.19,79.49,78.79,79.49,238227.0
2024-11-01 09:40:00,79.49,79.49,79.13,79.22,112940.0,79.49,79.49,79.13,79.22,112940.0
2024-11-01 09:50:00,79.23,79.72,79.23,79.59,163148.0,79.23,79.72,79.23,79.59,163148.0
2024-11-01 10:00:00,79.64,79.79,79.43,79.78,157839.0,79.64,79.79,79.43,79.78,157839.0
2024-11-01 10:10:00,79.77,80.32,79.74,80.13,226108.0,79.77,80.32,79.74,80.13,226108.0
2024-11-01 10:20:00,80.11,80.48,80.05,80.3,182507.0,80.11,80.48,80.05,80.3,182507.0
2024-11-01 10:30:00,80.3,80.33,80.14,80.23,62956.0,80.3,80.33,80.14,80.23,62956.0
2024-11-01 10:40:00,80.22,80.74,80.17,80.7,182398.0,80.22,80.74,80.17,80.7,182398.0
2024-11-01 10:50:00,80.67,80.99,80.42,80.93,192242.0,80.67,80.99,80.42,80.93,192242.0
2024-11-01 11:00:00,80.91,80.91,80.67,80.7,113445.0,80.91,80.91,80.67,80.7,113445.0
2024-11-01 11:10:00,80.7,81.13,80.7,81.0,271541.0,80.7,81.13,80.7,81.0,271541.0
2024-11-01 11:20:00,80.98,81.35,80.94,81.24,177361.0,80.98,81.35,80.94,81.24,177361.0
2024-11-01 11:30:00,81.23,81.23,80.82,80.91,161286.0,81.23,81.23,80.82,80.91,161286.0
2024-11-01 11:40:00,80.9,81.08,80.88,81.06,82792.0,80.9,81.08,80.88,81.06,82792.0
2024-11-01 11:50:00,81.05,81.16,80.88,80.88,82607.0,81.05,81.16,80.88,80.88,82607.0
2024-11-01 12:00:00,80.91,81.24,80.88,81.22,77972.0,80.91,81.24,80.88,81.22,77972.0
2024-11-01 12:10:00,81.21,81.26,80.78,80.95,118542.0,81.21,81.26,80.78,80.95,118542.0
2024-11-01 12:20:00,80.95,81.0,80.76,80.77,64168.0,80.95,81.0,80.76,80.77,64168.0
2024-11-01 12:30:00,80.77,80.94,80.7,80.84,129799.0,80.77,80.94,80.7,80.84,129799.0
2024-11-01 12:40:00,80.84,80.93,80.71,80.86,60372.0,80.84,80.93,80.71,80.86,60372.0
2024-11-01 12:50:00,80.85,80.93,80.71,80.72,60629.0,80.85,80.93,80.71,80.72,60629.0
2024-11-01 13:00:00,80.75,80.76,80.45,80.66,87770.0,80.75,80.76,80.45,80.66,87770.0
2024-11-01 13:10:00,80.64,80.79,80.56,80.76,39949.0,80.64,80.79,80.56,80.76,39949.0
2024-11-01 13:20:00,80.79,80.86,80.67,80.81,48123.0,80.79,80.86,80.67,80.81,48123.0
2024-11-01 13:30:00,80.81,80.82,80.58,80.58,111261.0,80.81,80.82,80.58,80.58,111261.0
2024-11-01 13:40:00,80.54,80.56,80.42,80.43,68481.0,80.54,80.56,80.42,80.43,68481.0
2024-11-01 13:50:00,80.43,80.56,80.39,80.45,50242.0,80.43,80.56,80.39,80.45,50242.0
2024-11-01 14:00:00,80.44,80.69,80.42,80.66,57549.0,80.44,80.69,80.42,80.66,57549.0
2024-11-01 14:10:00,80.65,80.68,80.47,80.52,66744.0,80.65,80.68,80.47,80.52,66744.0
2024-11-01 14:20:00,80.53,80.6,80.4,80.42,41970.0,80.53,80.6,80.4,80.42,41970.0
2024-11-01 14:30:00,80.42,80.42,80.1,80.25,97436.0,80.42,80.42,80.1,80.25,97436.0
2024-11-01 14:40:00,80.25,80.45,80.13,80.43,86065.0,80.25,80.45,80.13,80.43,86065.0
2024-11-01 14:50:00,80.43,80.49,80.15,80.29,79551.0,80.43,80.49,80.15,80.29,79551.0
2024-11-01 15:00:00,80.29,80.44,80.12,80.41,72906.0,80.29,80.44,80.12,80.41,72906.0
2024-11-01 15:10:00,80.41,80.43,80.2,80.23,58918.0,80.41,80.43,80.2,80.23,58918.0
2024-11-01 15:20:00,80.25,80.34,80.09,80.29,57760.0,80.25,80.34,80.09,80.29,57760.0
2024-11-01 15:30:00,80.28,80.28,80.09,80.14,101160.0,80.28,80.28,80.09,80.14,101160.0
2024-11-01 15:40:00,80.14,80.26,80.1,80.16,106673.0,80.14,80.26,80.1,80.16,106673.0
2024-11-01 15:50:00,80.13,80.5,80.02,80.45,402701.0,80.13,80.5,80.02,80.45,402701.0
2024-11-04 09:30:00,79.87,80.29,79.28,79.87,301604.0,79.87,80.29,79.28,79.87,301604.0
2024-11-04 09:40:00,79.82,79.94,79.17,79.19,185920.0,79.82,79.94,79.17,79.19,185920.0
2024-11-04 09:50:00,79.18,79.55,78.77,79.51,336020.0,79.18,79.55,78.77,79.51,336020.0
2024-11-04 10:00:00,79.47,79.86,79.32,79.75,171733.0,79.47,79.86,79.32,79.75,171733.0
2024-11-04 10:10:00,79.73,79.95,79.31,79.34,104805.0,79.73,79.95,79.31,79.34,104805.0
2024-11-04 10:20:00,79.38,79.44,79.04,79.21,75871.0,79.38,79.44,79.04,79.21,75871.0
2024-11-04 10:30:00,79.18,79.46,79.0,79.01,58925.0,79.18,79.46,79.0,79.01,58925.0
2024-11-04 10:40:00,79.03,79.09,78.78,79.09,127640.0,79.03,79.09,78.78,79.09,127640.0
2024-11-04 10:50:00,79.06,79.18,78.83,79.05,168542.0,79.06,79.18,78.83,79.05,168542.0
2024-11-04 11:00:00,79.07,79.09,78.91,78.99,60086.0,79.07,79.09,78.91,78.99,60086.0
2024-11-04 11:10:00,78.97,79.03,78.7,78.74,92307.0,78.97,79.03,78.7,78.74,92307.0
2024-11-04 11:20:00,78.74,78.92,78.59,78.67,125196.0,78.74,78.92,78.59,78.67,125196.0
2024-11-04 11:30:00,78.65,78.68,78.49,78.51,97423.0,78.65,78.68,78.49,78.51,97423.0
2024-11-04 11:40:00,78.5,78.51,78.13,78.2,166703.0,78.5,78.51,78.13,78.2,166703.0
2024-11-04 11:50:00,78.19,78.31,78.1,78.14,73635.0,78.19,78.31,78.1,78.14,73635.0
2024-11-04 12:00:00,78.16,78.45,78.09,78.11,60764.0,78.16,78.45,78.09,78.11,60764.0
2024-11-04 12:10:00,78.1,78.24,78.09,78.13,48199.0,78.1,78.24,78.09,78.13,48199.0
2024-11-04 12:20:00,78.14,78.48,78.14,78.32,82684.0,78.14,78.48,78.14,78.32,82684.0
2024-11-04 12:30:00,78.3,78.56,78.28,78.42,57146.0,78.3,78.56,78.28,78.42,57146.0
2024-11-04 12:40:00,78.4,78.62,78.3,78.56,36133.0,78.4,78.62,78.3,78.56,36133.0
2024-11-04 12:50:00,78.56,78.71,78.5,78.52,46998.0,78.56,78.71,78.5,78.52,46998.0
2024-11-04 13:00:00,78.52,78.52,78.11,78.21,60067.0,78.52,78.52,78.11,78.21,60067.0
2024-11-04 13:10:00,78.23,78.29,78.02,78.28,80818.0,78.23,78.29,78.02,78.28,80818.0
2024-11-04 13:20:00,78.25,78.25,77.88,77.93,76673.0,78.25,78.25,77.88,77.93,76673.0
2024-11-04 13:30:00,77.91,78.05,77.9,78.04,53702.0,77.91,78.05,77.9,78.04,53702.0
2024-11-04 13:40:00,78.01,78.08,77.9,78.0,71238.0,78.01,78.08,77.9,78.0,71238.0
2024-11-04 13:50:00,78.01,78.08,77.89,77.95,46711.0,78.01,78.08,77.89,77.95,46711.0
2024-11-04 14:00:00,77.95,78.12,77.94,78.03,71922.0,77.95,78.12,77.94,78.03,71922.0
2024-11-04 14:10:00,78.0,78.14,77.99,78.07,51743.0,78.0,78.14,77.99,78.07,51743.0
2024-11-04 14:20:00,78.06,78.16,77.99,77.99,50139.0,78.06,78.16,77.99,77.99,50139.0
2024-11-04 14:30:00,77.99,78.08,77.95,77.99,45120.0,77.99,78.08,77.95,77.99,45120.0
2024-11-04 14:40:00,77.98,78.01,77.89,77.9,61623.0,77.98,78.01,77.89,77.9,61623.0
2024-11-04 14:50:00,77.9,77.95,77.78,77.86,84634.0,77.9,77.95,77.78,77.86,84634.0
2024-11-04 15:00:00,77.88,77.94,77.83,77.86,47110.0,77.88,77.94,77.83,77.86,47110.0
2024-11-04 15:10:00,77.87,77.9,77.69,77.72,67981.0,77.87,77.9,77.69,77.72,67981.0
2024-11-04 15:20:00,77.72,77.74,77.59,77.62,99878.0,77.72,77.74,77.59,77.62,99878.0
2024-11-04 15:30:00,77.6,77.67,77.4,77.44,117757.0,77.6,77.67,77.4,77.44,117757.0
2024-11-04 15:40:00,77.45,77.59,77.31,77.32,132975.0,77.45,77.59,77.31,77.32,132975.0
2024-11-04 15:50:00,77.3,77.41,77.14,77.24,508506.0,77.3,77.41,77.14,77.24,508506.0
2024-11-05 09:30:00,77.35,78.74,77.26,78.57,280431.0,77.35,78.74,77.26,78.57,280431.0
2024-11-05 09:40:00,78.58,78.64,78.17,78.57,85569.0,78.58,78.64,78.17,78.57,85569.0
2024-11-05 09:50:00,78.54,78.78,78.47,78.62,61030.0,78.54,78.78,78.47,78.62,61030.0
2024-11-05 10:00:00,78.68,78.8,78.12,78.15,98135.0,78.68,78.8,78.12,78.15,98135.0
2024-11-05 10:10:00,78.18,78.42,78.07,78.4,88351.0,78.18,78.42,78.07,78.4,88351.0
2024-11-05 10:20:00,78.36,78.39,78.17,78.2,50931.0,78.36,78.39,78.17,78.2,50931.0
2024-11-05 10:30:00,78.21,78.68,78.2,78.65,138271.0,78.21,78.68,78.2,78.65,138271.0
2024-11-05 10:40:00,78.67,79.1,78.58,79.06,143792.0,78.67,79.1,78.58,79.06,143792.0
2024-11-05 10:50:00,79.08,79.19,78.87,79.0,94500.0,79.08,79.19,78.87,79.0,94500.0
2024-11-05 11:00:00,78.99,79.3,78.96,79.22,78057.0,78.99,79.3,78.96,79.22,78057.0
2024-11-05 11:10:00,79.22,79.27,78.94,79.05,42487.0,79.22,79.27,78.94,79.05,42487.0
2024-11-05 11:20:00,79.1,79.1,78.79,78.81,60050.0,79.1,79.1,78.79,78.81,60050.0
2024-11-05 11:30:00,78.82,79.05,78.79,78.89,53049.0,78.82,79.05,78.79,78.89,53049.0
2024-11-05 11:40:00,78.89,79.0,78.78,78.98,52162.0,78.89,79.0,78.78,78.98,52162.0
2024-11-05 11:50:00,78.98,79.09,78.94,79.04,16645.0,78.98,79.09,78.94,79.04,16645.0
2024-11-05 12:00:00,79.04,79.04,78.89,78.97,11919.0,79.04,79.04,78.89,78.97,11919.0
2024-11-05 12:10:00,78.99,79.14,78.95,79.11,25798.0,78.99,79.14,78.95,79.11,25798.0
2024-11-05 12:20:00,79.11,79.19,79.04,79.04,33805.0,79.11,79.19,79.04,79.04,33805.0
2024-11-05 12:30:00,79.05,79.06,78.92,78.92,32643.0,79.05,79.06,78.92,78.92,32643.0
2024-11-05 12:40:00,78.95,79.15,78.88,79.15,51957.0,78.95,79.15,78.88,79.15,51957.0
2024-11-05 12:50:00,79.17,79.4,79.09,79.36,50508.0,79.17,79.4,79.09,79.36,50508.0
2024-11-05 13:00:00,79.3,79.4,79.06,79.17,91079.0,79.3,79.4,79.06,79.17,91079.0
2024-11-05 13:10:00,79.19,79.32,79.16,79.16,31738.0,79.19,79.32,79.16,79.16,31738.0
2024-11-05 13:20:00,79.15,79.21,79.07,79.2,22040.0,79.15,79.21,79.07,79.2,22040.0
2024-11-05 13:30:00,79.19,79.28,79.06,79.27,37821.0,79.19,79.28,79.06,79.27,37821.0
2024-11-05 13:40:00,79.28,79.66,79.28,79.53,127543.0,79.28,79.66,79.28,79.53,127543.0
2024-11-05 13:50:00,79.54,79.7,79.46,79.65,45246.0,79.54,79.7,79.46,79.65,45246.0
2024-11-05 14:00:00,79.65,79.7,79.52,79.69,67173.0,79.65,79.7,79.52,79.69,67173.0
2024-11-05 14:10:00,79.67,79.8,79.63,79.76,79320.0,79.67,79.8,79.63,79.76,79320.0
2024-11-05 14:20:00,79.76,79.8,79.67,79.68,42123.0,79.76,79.8,79.67,79.68,42123.0
2024-11-05 14:30:00,79.68,79.73,79.64,79.66,39559.0,79.68,79.73,79.64,79.66,39559.0
2024-11-05 14:40:00,79.66,79.72,79.6,79.61,33265.0,79.66,79.72,79.6,79.61,33265.0
2024-11-05 14:50:00,79.61,79.68,79.37,79.67,78156.0,79.61,79.68,79.37,79.67,78156.0
2024-11-05 15:00:00,79.66,79.83,79.58,79.83,70383.0,79.66,79.83,79.58,79.83,70383.0
2024-11-05 15:10:00,79.83,79.93,79.79,79.93,71005.0,79.83,79.93,79.79,79.93,71005.0
2024-11-05 15:20:00,79.92,79.95,79.74,79.88,50583.0,79.92,79.95,79.74,79.88,50583.0
2024-11-05 15:30:00,79.88,79.97,79.82,79.82,56476.0,79.88,79.97,79.82,79.82,56476.0
2024-11-05 15:40:00,79.81,79.95,79.76,79.94,97812.0,79.81,79.95,79.76,79.94,97812.0
2024-11-05 15:50:00,79.93,80.09,79.83,80.06,357558.0,79.93,80.09,79.83,80.06,357558.0
2024-11-06 09:30:00,84.95,86.34,84.78,85.59,961596.0,84.95,86.34,84.78,85.59,961596.0
2024-11-06 09:40:00,85.55,86.22,84.51,84.86,609520.0,85.55,86.22,84.51,84.86,609520.0
2024-11-06 09:50:00,84.81,85.15,84.3,84.76,282722.0,84.81,85.15,84.3,84.76,282722.0
2024-11-06 10:00:00,84.81,86.15,84.71,85.48,374954.0,84.81,86.15,84.71,85.48,374954.0
2024-11-06 10:10:00,85.55,85.71,85.3,85.65,153017.0,85.55,85.71,85.3,85.65,153017.0
2024-11-06 10:20:00,85.58,86.35,85.56,85.95,312930.0,85.58,86.35,85.56,85.95,312930.0
2024-11-06 10:30:00,85.93,86.12,85.56,85.83,189997.0,85.93,86.12,85.56,85.83,189997.0
2024-11-06 10:40:00,85.83,85.89,85.44,85.63,211731.0,85.83,85.89,85.44,85.63,211731.0
2024-11-06 10:50:00,85.63,85.95,85.36,85.94,131749.0,85.63,85.95,85.36,85.94,131749.0
2024-11-06 11:00:00,85.93,85.95,85.49,85.69,134145.0,85.93,85.95,85.49,85.69,134145.0
2024-11-06 11:10:00,85.68,85.93,85.36,85.53,168824.0,85.68,85.93,85.36,85.53,168824.0
2024-11-06 11:20:00,85.56,85.67,85.38,85.52,93344.0,85.56,85.67,85.38,85.52,93344.0
2024-11-06 11:30:00,85.56,86.15,85.54,86.13,217907.0,85.56,86.15,85.54,86.13,217907.0
2024-11-06 11:40:00,86.15,86.2,85.98,86.16,90426.0,86.15,86.2,85.98,86.16,90426.0
2024-11-06 11:50:00,86.16,86.21,86.0,86.05,162367.0,86.16,86.21,86.0,86.05,162367.0
2024-11-06 12:00:00,86.05,86.05,85.72,85.76,79843.0,86.05,86.05,85.72,85.76,79843.0
2024-11-06 12:10:00,85.77,86.33,85.76,86.32,128861.0,85.77,86.33,85.76,86.32,128861.0
2024-11-06 12:20:00,86.31,86.51,86.2,86.51,114924.0,86.31,86.51,86.2,86.51,114924.0
2024-11-06 12:30:00,86.52,86.52,86.24,86.35,75844.0,86.52,86.52,86.24,86.35,75844.0
2024-11-06 12:40:00,86.37,86.47,86.27,86.39,58841.0,86.37,86.47,86.27,86.39,58841.0
2024-11-06 12:50:00,86.4,86.49,86.01,86.02,158378.0,86.4,86.49,86.01,86.02,158378.0
2024-11-06 13:00:00,86.02,86.37,85.98,86.25,90803.0,86.02,86.37,85.98,86.25,90803.0
2024-11-06 13:10:00,86.24,86.42,86.15,86.28,121978.0,86.24,86.42,86.15,86.28,121978.0
2024-11-06 13:20:00,86.3,86.3,85.86,85.97,90447.0,86.3,86.3,85.86,85.97,90447.0
2024-11-06 13:30:00,85.98,86.11,85.92,86.04,99347.0,85.98,86.11,85.92,86.04,99347.0
2024-11-06 13:40:00,86.08,86.2,86.06,86.11,126760.0,86.08,86.2,86.06,86.11,126760.0
2024-11-06 13:50:00,86.12,86.24,85.99,86.05,118290.0,86.12,86.24,85.99,86.05,118290.0
2024-11-06 14:00:00,86.06,86.26,86.0,86.03,114651.0,86.06,86.26,86.0,86.03,114651.0
2024-11-06 14:10:00,86.05,86.35,86.03,86.35,131085.0,86.05,86.35,86.03,86.35,131085.0
2024-11-06 14:20:00,86.36,86.57,86.27,86.56,139868.0,86.36,86.57,86.27,86.56,139868.0
2024-11-06 14:30:00,86.56,86.93,86.51,86.86,189916.0,86.56,86.93,86.51,86.86,189916.0
2024-11-06 14:40:00,86.87,87.13,86.84,86.87,277171.0,86.87,87.13,86.84,86.87,277171.0
2024-11-06 14:50:00,86.87,87.07,86.79,86.92,101483.0,86.87,87.07,86.79,86.92,101483.0
2024-11-06 15:00:00,86.93,86.97,86.78,86.91,50139.0,86.93,86.97,86.78,86.91,50139.0
2024-11-06 15:10:00,86.92,87.09,86.85,87.08,149069.0,86.92,87.09,86.85,87.08,149069.0
2024-11-06 15:20:00,87.08,87.24,87.08,87.18,157388.0,87.08,87.24,87.08,87.18,157388.0
2024-11-06 15:30:00,87.17,87.27,87.04,87.12,195040.0,87.17,87.27,87.04,87.12,195040.0
2024-11-06 15:40:00,87.12,87.73,87.11,87.66,320359.0,87.12,87.73,87.11,87.66,320359.0
2024-11-06 15:50:00,87.64,87.84,87.19,87.58,863957.0,87.64,87.84,87.19,87.58,863957.0
2024-11-07 09:30:00,86.52,87.31,86.37,87.28,263349.0,86.52,87.31,86.37,87.28,263349.0
2024-11-07 09:40:00,87.21,87.44,86.97,87.42,137988.0,87.21,87.44,86.97,87.42,137988.0
2024-11-07 09:50:00,87.41,87.84,87.41,87.63,176773.0,87.41,87.84,87.41,87.63,176773.0
2024-11-07 10:00:00,87.61,87.78,87.26,87.44,156049.0,87.61,87.78,87.26,87.44,156049.0
2024-11-07 10:10:00,87.42,87.58,87.26,87.48,107946.0,87.42,87.58,87.26,87.48,107946.0
2024-11-07 10:20:00,87.45,87.63,87.3,87.51,65423.0,87.45,87.63,87.3,87.51,65423.0
2024-11-07 10:30:00,87.5,87.68,87.37,87.49,70592.0,87.5,87.68,87.37,87.49,70592.0
2024-11-07 10:40:00,87.49,87.69,87.36,87.4,84139.0,87.49,87.69,87.36,87.4,84139.0
2024-11-07 10:50:00,87.4,87.48,86.95,87.21,201910.0,87.4,87.48,86.95,87.21,201910.0
2024-11-07 11:00:00,87.16,87.2,86.61,86.73,83297.0,87.16,87.2,86.61,86.73,83297.0
2024-11-07 11:10:00,86.73,86.94,86.68,86.77,140155.0,86.73,86.94,86.68,86.77,140155.0
2024-11-07 11:20:00,86.75,86.78,86.55,86.57,105091.0,86.75,86.78,86.55,86.57,105091.0
2024-11-07 11:30:00,86.57,86.75,86.53,86.58,120990.0,86.57,86.75,86.53,86.58,120990.0
2024-11-07 11:40:00,86.59,86.6,86.43,86.51,70430.0,86.59,86.6,86.43,86.51,70430.0
2024-11-07 11:50:00,86.5,86.61,86.33,86.37,59226.0,86.5,86.61,86.33,86.37,59226.0
2024-11-07 12:00:00,86.37,86.39,85.96,86.03,126248.0,86.37,86.39,85.96,86.03,126248.0
2024-11-07 12:10:00,86.02,86.34,86.02,86.14,121128.0,86.02,86.34,86.02,86.14,121128.0
2024-11-07 12:20:00,86.18,86.37,86.07,86.11,53256.0,86.18,86.37,86.07,86.11,53256.0
2024-11-07 12:30:00,86.13,86.19,86.07,86.1,59231.0,86.13,86.19,86.07,86.1,59231.0
2024-11-07 12:40:00,86.1,86.16,86.0,86.13,91810.0,86.1,86.16,86.0,86.13,91810.0
2024-11-07 12:50:00,86.14,86.17,86.03,86.09,35725.0,86.14,86.17,86.03,86.09,35725.0
2024-11-07 13:00:00,86.09,86.16,85.83,85.88,64363.0,86.09,86.16,85.83,85.88,64363.0
2024-11-07 13:10:00,85.87,85.9,85.72,85.84,71735.0,85.87,85.9,85.72,85.84,71735.0
2024-11-07 13:20:00,85.85,85.93,85.68,85.82,84848.0,85.85,85.93,85.68,85.82,84848.0
2024-11-07 13:30:00,85.84,85.85,85.66,85.83,27733.0,85.84,85.85,85.66,85.83,27733.0
2024-11-07 13:40:00,85.83,85.83,85.61,85.64,95653.0,85.83,85.83,85.61,85.64,95653.0
2024-11-07 13:50:00,85.66,85.92,85.5,85.75,46872.0,85.66,85.92,85.5,85.75,46872.0
2024-11-07 14:00:00,85.71,86.09,85.71,86.09,77902.0,85.71,86.09,85.71,86.09,77902.0
2024-11-07 14:10:00,86.1,86.12,85.91,85.99,50298.0,86.1,86.12,85.91,85.99,50298.0
2024-11-07 14:20:00,86.01,86.06,85.89,86.03,24656.0,86.01,86.06,85.89,86.03,24656.0
2024-11-07 14:30:00,86.02,86.13,85.77,85.93,51708.0,86.02,86.13,85.77,85.93,51708.0
2024-11-07 14:40:00,85.91,86.05,85.63,86.03,60619.0,85.91,86.05,85.63,86.03,60619.0
2024-11-07 14:50:00,85.98,86.18,85.95,86.13,51428.0,85.98,86.18,85.95,86.13,51428.0
2024-11-07 15:00:00,86.15,86.15,85.92,85.96,40010.0,86.15,86.15,85.92,85.96,40010.0
2024-11-07 15:10:00,85.95,86.32,85.95,86.28,35457.0,85.95,86.32,85.95,86.28,35457.0
2024-11-07 15:20:00,86.27,86.32,86.14,86.18,31233.0,86.27,86.32,86.14,86.18,31233.0
2024-11-07 15:30:00,86.17,86.21,85.98,86.06,58336.0,86.17,86.21,85.98,86.06,58336.0
2024-11-07 15:40:00,86.03,86.05,85.77,85.79,112623.0,86.03,86.05,85.77,85.79,112623.0
2024-11-07 15:50:00,85.77,85.78,85.36,85.42,316178.0,85.77,85.78,85.36,85.42,316178.0
2024-11-08 09:30:00,86.0,86.51,85.6,85.97,203066.0,86.0,86.51,85.6,85.97,203066.0
2024-11-08 09:40:00,86.07,86.44,85.75,86.36,108279.0,86.07,86.44,85.75,86.36,108279.0
2024-11-08 09:50:00,86.36,86.93,86.12,86.6,188415.0,86.36,86.93,86.12,86.6,188415.0
2024-11-08 10:00:00,86.61,86.95,86.08,86.43,141552.0,86.61,86.95,86.08,86.43,141552.0
2024-11-08 10:10:00,86.33,86.53,86.21,86.37,39255.0,86.33,86.53,86.21,86.37,39255.0
2024-11-08 10:20:00,86.35,86.94,86.3,86.91,86269.0,86.35,86.94,86.3,86.91,86269.0
2024-11-08 10:30:00,86.87,87.2,86.83,87.15,147529.0,86.87,87.2,86.83,87.15,147529.0
2024-11-08 10:40:00,87.18,87.5,87.11,87.3,70938.0,87.18,87.5,87.11,87.3,70938.0
2024-11-08 10:50:00,87.33,87.33,86.98,87.18,53331.0,87.33,87.33,86.98,87.18,53331.0
2024-11-08 11:00:00,87.18,87.45,86.96,87.38,68021.0,87.18,87.45,86.96,87.38,68021.0
2024-11-08 11:10:00,87.36,87.73,87.34,87.59,56027.0,87.36,87.73,87.34,87.59,56027.0
2024-11-08 11:20:00,87.58,87.76,87.51,87.57,56135.0,87.58,87.76,87.51,87.57,56135.0
2024-11-08 11:30:00,87.6,87.6,87.39,87.45,43544.0,87.6,87.6,87.39,87.45,43544.0
2024-11-08 11:40:00,87.44,87.45,87.23,87.34,38576.0,87.44,87.45,87.23,87.34,38576.0
2024-11-08 11:50:00,87.36,87.36,87.06,87.13,71189.0,87.36,87.36,87.06,87.13,71189.0
2024-11-08 12:00:00,87.12,87.27,87.08,87.25,34091.0,87.12,87.27,87.08,87.25,34091.0
2024-11-08 12:10:00,87.25,87.45,87.12,87.32,36973.0,87.25,87.45,87.12,87.32,36973.0
2024-11-08 12:20:00,87.31,87.87,87.26,87.85,131320.0,87.31,87.87,87.26,87.85,131320.0
2024-11-08 12:30:00,87.86,87.86,87.5,87.51,58419.0,87.86,87.86,87.5,87.51,58419.0
2024-11-08 12:40:00,87.54,87.58,87.27,87.3,47229.0,87.54,87.58,87.27,87.3,47229.0
2024-11-08 12:50:00,87.29,87.39,87.19,87.19,34479.0,87.29,87.39,87.19,87.19,34479.0
2024-11-08 13:00:00,87.15,87.44,87.12,87.36,35905.0,87.15,87.44,87.12,87.36,35905.0
2024-11-08 13:10:00,87.36,87.36,87.23,87.25,38759.0,87.36,87.36,87.23,87.25,38759.0
2024-11-08 13:20:00,87.24,87.24,87.12,87.17,59845.0,87.24,87.24,87.12,87.17,59845.0
2024-11-08 13:30:00,87.16,87.16,86.85,87.02,68545.0,87.16,87.16,86.85,87.02,68545.0
2024-11-08 13:40:00,87.01,87.24,86.99,87.22,56658.0,87.01,87.24,86.99,87.22,56658.0
2024-11-08 13:50:00,87.22,87.32,87.16,87.31,29351.0,87.22,87.32,87.16,87.31,29351.0
2024-11-08 14:00:00,87.29,87.43,87.17,87.41,44885.0,87.29,87.43,87.17,87.41,44885.0
2024-11-08 14:10:00,87.43,87.49,87.3,87.37,55325.0,87.43,87.49,87.3,87.37,55325.0
2024-11-08 14:20:00,87.38,87.39,87.19,87.28,33304.0,87.38,87.39,87.19,87.28,33304.0
2024-11-08 14:30:00,87.27,87.28,87.09,87.14,47353.0,87.27,87.28,87.09,87.14,47353.0
2024-11-08 14:40:00,87.13,87.22,87.05,87.09,45427.0,87.13,87.22,87.05,87.09,45427.0
2024-11-08 14:50:00,87.08,87.14,86.93,87.08,53447.0,87.08,87.14,86.93,87.08,53447.0
2024-11-08 15:00:00,87.07,87.11,86.95,87.02,40871.0,87.07,87.11,86.95,87.02,40871.0
2024-11-08 15:10:00,87.03,87.17,86.94,87.08,58561.0,87.03,87.17,86.94,87.08,58561.0
2024-11-08 15:20:00,87.09,87.25,86.98,87.25,52057.0,87.09,87.25,86.98,87.25,52057.0
2024-11-08 15:30:00,87.24,87.47,87.15,87.45,111621.0,87.24,87.47,87.15,87.45,111621.0
2024-11-08 15:40:00,87.47,87.48,87.29,87.4,78260.0,87.47,87.48,87.29,87.4,78260.0
2024-11-08 15:50:00,87.39,87.6,87.23,87.52,343969.0,87.39,87.6,87.23,87.52,343969.0
2024-11-11 09:30:00,87.86,88.75,87.34,87.77,300420.0,87.86,88.75,87.34,87.77,300420.0
2024-11-11 09:40:00,87.79,87.99,87.49,87.77,71489.0,87.79,87.99,87.49,87.77,71489.0
2024-11-11 09:50:00,87.77,88.4,87.71,88.3,65352.0,87.77,88.4,87.71,88.3,65352.0
2024-11-11 10:00:00,88.21,88.5,88.06,88.09,94915.0,88.21,88.5,88.06,88.09,94915.0
2024-11-11 10:10:00,88.04,88.41,88.0,88.2,221695.0,88.04,88.41,88.0,88.2,221695.0
2024-11-11 10:20:00,88.21,88.59,88.11,88.45,79095.0,88.21,88.59,88.11,88.45,79095.0
2024-11-11 10:30:00,88.48,88.59,88.3,88.45,107826.0,88.48,88.59,88.3,88.45,107826.0
2024-11-11 10:40:00,88.47,88.67,88.33,88.62,97960.0,88.47,88.67,88.33,88.62,97960.0
2024-11-11 10:50:00,88.59,88.98,88.52,88.9,128792.0,88.59,88.98,88.52,88.9,128792.0
2024-11-11 11:00:00,88.88,89.16,88.87,89.05,88701.0,88.88,89.16,88.87,89.05,88701.0
2024-11-11 11:10:00,89.12,89.19,88.68,88.72,74302.0,89.12,89.19,88.68,88.72,74302.0
2024-11-11 11:20:00,88.73,88.92,88.72,88.89,47248.0,88.73,88.92,88.72,88.89,47248.0
2024-11-11 11:30:00,88.89,89.24,88.86,89.22,66922.0,88.89,89.24,88.86,89.22,66922.0
2024-11-11 11:40:00,89.22,89.29,89.05,89.05,47955.0,89.22,89.29,89.05,89.05,47955.0
2024-11-11 11:50:00,89.07,89.26,88.8,88.83,73439.0,89.07,89.26,88.8,88.83,73439.0
2024-11-11 12:00:00,88.81,88.89,88.52,88.88,42917.0,88.81,88.89,88.52,88.88,42917.0
2024-11-11 12:10:00,88.89,88.92,88.68,88.7,33597.0,88.89,88.92,88.68,88.7,33597.0
2024-11-11 12:20:00,88.7,88.75,88.5,88.72,53809.0,88.7,88.75,88.5,88.72,53809.0
2024-11-11 12:30:00,88.71,88.93,88.69,88.71,57018.0,88.71,88.93,88.69,88.71,57018.0
2024-11-11 12:40:00,88.7,88.81,88.69,88.73,17272.0,88.7,88.81,88.69,88.73,17272.0
2024-11-11 12:50:00,88.73,88.8,88.62,88.62,24022.0,88.73,88.8,88.62,88.62,24022.0
2024-11-11 13:00:00,88.62,88.66,88.46,88.58,25626.0,88.62,88.66,88.46,88.58,25626.0
2024-11-11 13:10:00,88.57,88.63,88.38,88.4,43270.0,88.57,88.63,88.38,88.4,43270.0
2024-11-11 13:20:00,88.4,88.4,88.11,88.38,77515.0,88.4,88.4,88.11,88.38,77515.0
2024-11-11 13:30:00,88.34,88.46,88.29,88.46,23926.0,88.34,88.46,88.29,88.46,23926.0
2024-11-11 13:40:00,88.46,88.61,88.41,88.52,51938.0,88.46,88.61,88.41,88.52,51938.0
2024-11-11 13:50:00,88.48,88.91,88.48,88.86,102053.0,88.48,88.91,88.48,88.86,102053.0
2024-11-11 14:00:00,88.83,88.99,88.82,88.99,42366.0,88.83,88.99,88.82,88.99,42366.0
2024-11-11 14:10:00,89.0,89.05,88.81,89.05,48548.0,89.0,89.05,88.81,89.05,48548.0
2024-11-11 14:20:00,89.03,89.05,88.74,88.75,47226.0,89.03,89.05,88.74,88.75,47226.0
2024-11-11 14:30:00,88.74,89.18,88.67,89.14,50625.0,88.74,89.18,88.67,89.14,50625.0
2024-11-11 14:40:00,89.12,89.19,89.04,89.09,35578.0,89.12,89.19,89.04,89.09,35578.0
2024-11-11 14:50:00,89.09,89.2,89.08,89.14,33590.0,89.09,89.2,89.08,89.14,33590.0
2024-11-11 15:00:00,89.13,89.19,89.01,89.18,45184.0,89.13,89.19,89.01,89.18,45184.0
2024-11-11 15:10:00,89.16,89.29,89.0,89.29,64430.0,89.16,89.29,89.0,89.29,64430.0
2024-11-11 15:20:00,89.28,89.6,89.26,89.6,109337.0,89.28,89.6,89.26,89.6,109337.0
2024-11-11 15:30:00,89.58,89.59,89.41,89.51,78517.0,89.58,89.59,89.41,89.51,78517.0
2024-11-11 15:40:00,89.5,89.55,89.18,89.4,172850.0,89.5,89.55,89.18,89.4,172850.0
2024-11-11 15:50:00,89.38,89.5,89.03,89.46,435848.0,89.38,89.5,89.03,89.46,435848.0
2024-11-12 09:30:00,88.41,89.1,88.14,88.95,158568.0,88.41,89.1,88.14,88.95,158568.0
2024-11-12 09:40:00,88.83,88.93,88.52,88.88,81727.0,88.83,88.93,88.52,88.88,81727.0
2024-11-12 09:50:00,88.86,89.18,88.54,88.54,88299.0,88.86,89.18,88.54,88.54,88299.0
2024-11-12 10:00:00,88.56,88.63,88.36,88.61,60395.0,88.56,88.63,88.36,88.61,60395.0
2024-11-12 10:10:00,88.58,88.74,88.29,88.53,40996.0,88.58,88.74,88.29,88.53,40996.0
2024-11-12 10:20:00,88.51,88.51,88.36,88.36,33223.0,88.51,88.51,88.36,88.36,33223.0
2024-11-12 10:30:00,88.38,88.38,88.14,88.25,76001.0,88.38,88.38,88.14,88.25,76001.0
2024-11-12 10:40:00,88.24,88.4,88.05,88.06,70734.0,88.24,88.4,88.05,88.06,70734.0
2024-11-12 10:50:00,88.04,88.29,87.86,87.94,56588.0,88.04,88.29,87.86,87.94,56588.0
2024-11-12 11:00:00,87.93,87.93,87.65,87.65,71303.0,87.93,87.93,87.65,87.65,71303.0
2024-11-12 11:10:00,87.67,87.83,87.52,87.73,55817.0,87.67,87.83,87.52,87.73,55817.0
2024-11-12 11:20:00,87.72,87.73,87.58,87.67,27841.0,87.72,87.73,87.58,87.67,27841.0
2024-11-12 11:30:00,87.64,87.89,87.62,87.63,47156.0,87.64,87.89,87.62,87.63,47156.0
2024-11-12 11:40:00,87.61,87.65,87.38,87.43,67188.0,87.61,87.65,87.38,87.43,67188.0
2024-11-12 11:50:00,87.44,87.87,87.43,87.69,40582.0,87.44,87.87,87.43,87.69,40582.0
2024-11-12 12:00:00,87.67,87.81,87.6,87.69,40303.0,87.67,87.81,87.6,87.69,40303.0
2024-11-12 12:10:00,87.67,87.76,87.55,87.61,59725.0,87.67,87.76,87.55,87.61,59725.0
2024-11-12 12:20:00,87.6,87.82,87.56,87.75,35780.0,87.6,87.82,87.56,87.75,35780.0
2024-11-12 12:30:00,87.72,87.8,87.67,87.71,17681.0,87.72,87.8,87.67,87.71,17681.0
2024-11-12 12:40:00,87.7,87.72,87.44,87.44,16168.0,87.7,87.72,87.44,87.44,16168.0
2024-11-12 12:50:00,87.47,87.57,87.32,87.32,40722.0,87.47,87.57,87.32,87.32,40722.0
2024-11-12 13:00:00,87.34,87.34,87.06,87.14,91424.0,87.34,87.34,87.06,87.14,91424.0
2024-11-12 13:10:00,87.15,87.31,87.06,87.3,47930.0,87.15,87.31,87.06,87.3,47930.0
2024-11-12 13:20:00,87.31,87.35,87.19,87.32,27309.0,87.31,87.35,87.19,87.32,27309.0
2024-11-12 13:30:00,87.32,87.36,87.13,87.21,36815.0,87.32,87.36,87.13,87.21,36815.0
2024-11-12 13:40:00,87.22,87.26,87.11,87.23,63882.0,87.22,87.26,87.11,87.23,63882.0
2024-11-12 13:50:00,87.26,87.73,87.25,87.66,46896.0,87.26,87.73,87.25,87.66,46896.0
2024-11-12 14:00:00,87.63,87.75,87.58,87.7,34240.0,87.63,87.75,87.58,87.7,34240.0
2024-11-12 14:10:00,87.69,87.87,87.65,87.83,24786.0,87.69,87.87,87.65,87.83,24786.0
2024-11-12 14:20:00,87.84,88.0,87.83,87.98,51637.0,87.84,88.0,87.83,87.98,51637.0
2024-11-12 14:30:00,87.97,88.2,87.93,88.11,56003.0,87.97,88.2,87.93,88.11,56003.0
2024-11-12 14:40:00,88.09,88.19,88.07,88.12,42313.0,88.09,88.19,88.07,88.12,42313.0
2024-11-12 14:50:00,88.13,88.13,87.99,88.07,44730.0,88.13,88.13,87.99,88.07,44730.0
2024-11-12 15:00:00,88.06,88.12,88.05,88.1,31738.0,88.06,88.12,88.05,88.1,31738.0
2024-11-12 15:10:00,88.12,88.14,88.02,88.14,26228.0,88.12,88.14,88.02,88.14,26228.0
2024-11-12 15:20:00,88.17,88.36,88.14,88.36,38359.0,88.17,88.36,88.14,88.36,38359.0
2024-11-12 15:30:00,88.35,88.59,88.26,88.56,67398.0,88.35,88.59,88.26,88.56,67398.0
2024-11-12 15:40:00,88.56,88.73,88.48,88.73,77736.0,88.56,88.73,88.48,88.73,77736.0
2024-11-12 15:50:00,88.71,89.24,88.64,89.14,387203.0,88.71,89.24,88.64,89.14,387203.0
2024-11-13 09:30:00,90.14,91.6,89.14,91.52,582876.0,90.14,91.6,89.14,91.52,582876.0
2024-11-13 09:40:00,91.48,92.27,90.92,91.81,440192.0,91.48,92.27,90.92,91.81,440192.0
2024-11-13 09:50:00,91.92,92.28,91.51,91.81,313131.0,91.92,92.28,91.51,91.81,313131.0
2024-11-13 10:00:00,91.77,91.77,90.93,91.3,222812.0,91.77,91.77,90.93,91.3,222812.0
2024-11-13 10:10:00,91.34,91.68,91.32,91.59,107257.0,91.34,91.68,91.32,91.59,107257.0
2024-11-13 10:20:00,91.59,91.85,91.45,91.69,129947.0,91.59,91.85,91.45,91.69,129947.0
2024-11-13 10:30:00,91.68,91.76,91.3,91.56,91134.0,91.68,91.76,91.3,91.56,91134.0
2024-11-13 10:40:00,91.56,91.74,91.27,91.58,70430.0,91.56,91.74,91.27,91.58,70430.0
2024-11-13 10:50:00,91.58,91.63,91.38,91.4,109930.0,91.58,91.63,91.38,91.4,109930.0
2024-11-13 11:00:00,91.38,91.52,91.22,91.46,87620.0,91.38,91.52,91.22,91.46,87620.0
2024-11-13 11:10:00,91.47,91.64,91.21,91.3,223688.0,91.47,91.64,91.21,91.3,223688.0
2024-11-13 11:20:00,91.3,91.33,90.81,91.04,102445.0,91.3,91.33,90.81,91.04,102445.0
2024-11-13 11:30:00,91.04,91.23,90.88,90.93,67750.0,91.04,91.23,90.88,90.93,67750.0
2024-11-13 11:40:00,90.93,90.97,90.44,90.49,80137.0,90.93,90.97,90.44,90.49,80137.0
2024-11-13 11:50:00,90.5,90.72,90.39,90.69,70714.0,90.5,90.72,90.39,90.69,70714.0
2024-11-13 12:00:00,90.69,90.79,90.25,90.28,64617.0,90.69,90.79,90.25,90.28,64617.0
2024-11-13 12:10:00,90.3,90.56,90.29,90.45,42560.0,90.3,90.56,90.29,90.45,42560.0
2024-11-13 12:20:00,90.47,90.81,90.44,90.68,91855.0,90.47,90.81,90.44,90.68,91855.0
2024-11-13 12:30:00,90.65,90.71,90.54,90.66,52227.0,90.65,90.71,90.54,90.66,52227.0
2024-11-13 12:40:00,90.64,90.75,90.57,90.65,102668.0,90.64,90.75,90.57,90.65,102668.0
2024-11-13 12:50:00,90.64,90.76,90.58,90.61,53701.0,90.64,90.76,90.58,90.61,53701.0
2024-11-13 13:00:00,90.6,90.67,90.41,90.42,28703.0,90.6,90.67,90.41,90.42,28703.0
2024-11-13 13:10:00,90.42,90.42,90.12,90.14,40610.0,90.42,90.42,90.12,90.14,40610.0
2024-11-13 13:20:00,90.15,90.58,90.14,90.54,66284.0,90.15,90.58,90.14,90.54,66284.0
2024-11-13 13:30:00,90.54,90.74,90.45,90.45,27754.0,90.54,90.74,90.45,90.45,27754.0
2024-11-13 13:40:00,90.46,90.51,90.24,90.26,162291.0,90.46,90.51,90.24,90.26,162291.0
2024-11-13 13:50:00,90.27,90.32,89.92,89.98,64752.0,90.27,90.32,89.92,89.98,64752.0
2024-11-13 14:00:00,89.99,90.21,89.99,90.09,36227.0,89.99,90.21,89.99,90.09,36227.0
2024-11-13 14:10:00,90.09,90.13,89.75,89.75,64037.0,90.09,90.13,89.75,89.75,64037.0
2024-11-13 14:20:00,89.75,90.02,89.71,89.81,75354.0,89.75,90.02,89.71,89.81,75354.0
2024-11-13 14:30:00,89.81,89.98,89.79,89.89,51043.0,89.81,89.98,89.79,89.89,51043.0
2024-11-13 14:40:00,89.89,90.12,89.77,89.78,66494.0,89.89,90.12,89.77,89.78,66494.0
2024-11-13 14:50:00,89.76,89.81,89.45,89.45,89994.0,89.76,89.81,89.45,89.45,89994.0
2024-11-13 15:00:00,89.47,89.75,89.45,89.74,157618.0,89.47,89.75,89.45,89.74,157618.0
2024-11-13 15:10:00,89.74,90.1,89.73,90.09,133599.0,89.74,90.1,89.73,90.09,133599.0
2024-11-13 15:20:00,90.1,90.26,90.1,90.14,85245.0,90.1,90.26,90.1,90.14,85245.0
2024-11-13 15:30:00,90.14,90.46,89.96,90.39,141928.0,90.14,90.46,89.96,90.39,141928.0
2024-11-13 15:40:00,90.37,90.44,90.15,90.18,82377.0,90.37,90.44,90.15,90.18,82377.0
2024-11-13 15:50:00,90.17,90.22,89.77,89.78,448253.0,90.17,90.22,89.77,89.78,448253.0
2024-11-14 09:30:00,90.75,92.17,90.6,91.59,395796.0,90.75,92.17,90.6,91.59,395796.0
2024-11-14 09:40:00,91.59,92.15,91.47,91.67,185848.0,91.59,92.15,91.47,91.67,185848.0
2024-11-14 09:50:00,91.65,92.42,91.61,92.25,220816.0,91.65,92.42,91.61,92.25,220816.0
2024-11-14 10:00:00,92.27,92.66,91.71,91.8,197250.0,92.27,92.66,91.71,91.8,197250.0
2024-11-14 10:10:00,91.81,91.89,91.47,91.81,152739.0,91.81,91.89,91.47,91.81,152739.0
2024-11-14 10:20:00,91.84,92.25,91.74,92.24,148545.0,91.84,92.25,91.74,92.24,148545.0
2024-11-14 10:30:00,92.24,92.78,92.14,92.77,160965.0,92.24,92.78,92.14,92.77,160965.0
2024-11-14 10:40:00,92.77,92.99,92.71,92.9,165832.0,92.77,92.99,92.71,92.9,165832.0
2024-11-14 10:50:00,92.83,93.33,92.69,93.24,226316.0,92.83,93.33,92.69,93.24,226316.0
2024-11-14 11:00:00,93.19,93.25,92.68,92.84,144869.0,93.19,93.25,92.68,92.84,144869.0
2024-11-14 11:10:00,92.84,93.21,92.76,92.84,153921.0,92.84,93.21,92.76,92.84,153921.0
2024-11-14 11:20:00,92.87,92.87,92.43,92.54,106326.0,92.87,92.87,92.43,92.54,106326.0
2024-11-14 11:30:00,92.58,92.75,92.31,92.75,49650.0,92.58,92.75,92.31,92.75,49650.0
2024-11-14 11:40:00,92.72,92.75,92.48,92.51,48237.0,92.72,92.75,92.48,92.51,48237.0
2024-11-14 11:50:00,92.52,92.55,92.28,92.41,37792.0,92.52,92.55,92.28,92.41,37792.0
2024-11-14 12:00:00,92.42,92.63,92.28,92.28,35671.0,92.42,92.63,92.28,92.28,35671.0
2024-11-14 12:10:00,92.28,92.4,92.02,92.04,51218.0,92.28,92.4,92.02,92.04,51218.0
2024-11-14 12:20:00,92.05,92.18,91.85,91.95,62755.0,92.05,92.18,91.85,91.95,62755.0
2024-11-14 12:30:00,91.98,92.17,91.76,92.01,51236.0,91.98,92.17,91.76,92.01,51236.0
2024-11-14 12:40:00,92.06,92.14,91.75,91.79,56700.0,92.06,92.14,91.75,91.79,56700.0
2024-11-14 12:50:00,91.79,92.24,91.79,92.22,38865.0,91.79,92.24,91.79,92.22,38865.0
2024-11-14 13:00:00,92.23,92.45,92.16,92.24,40583.0,92.23,92.45,92.16,92.24,40583.0
2024-11-14 13:10:00,92.3,92.55,92.25,92.51,40590.0,92.3,92.55,92.25,92.51,40590.0
2024-11-14 13:20:00,92.55,92.59,91.85,91.99,171094.0,92.55,92.59,91.85,91.99,171094.0
2024-11-14 13:30:00,91.98,92.01,91.71,91.85,40754.0,91.98,92.01,91.71,91.85,40754.0
2024-11-14 13:40:00,91.84,91.85,91.6,91.65,86361.0,91.84,91.85,91.6,91.65,86361.0
2024-11-14 13:50:00,91.63,91.76,91.51,91.54,60891.0,91.63,91.76,91.51,91.54,60891.0
2024-11-14 14:00:00,91.54,91.78,91.47,91.57,158275.0,91.54,91.78,91.47,91.57,158275.0
2024-11-14 14:10:00,91.57,91.7,91.53,91.63,42306.0,91.57,91.7,91.53,91.63,42306.0
2024-11-14 14:20:00,91.67,91.68,91.44,91.56,32794.0,91.67,91.68,91.44,91.56,32794.0
2024-11-14 14:30:00,91.58,91.77,91.56,91.71,75382.0,91.58,91.77,91.56,91.71,75382.0
2024-11-14 14:40:00,91.67,91.7,91.41,91.41,31468.0,91.67,91.7,91.41,91.41,31468.0
2024-11-14 14:50:00,91.4,91.65,91.39,91.54,32478.0,91.4,91.65,91.39,91.54,32478.0
2024-11-14 15:00:00,91.53,91.54,91.09,91.09,83823.0,91.53,91.54,91.09,91.09,83823.0
2024-11-14 15:10:00,91.08,91.28,91.0,91.26,95891.0,91.08,91.28,91.0,91.26,95891.0
2024-11-14 15:20:00,91.25,91.38,91.19,91.34,83132.0,91.25,91.38,91.19,91.34,83132.0
2024-11-14 15:30:00,91.34,91.35,91.08,91.1,71428.0,91.34,91.35,91.08,91.1,71428.0
2024-11-14 15:40:00,91.11,91.12,90.8,90.91,105611.0,91.11,91.12,90.8,90.91,105611.0
2024-11-14 15:50:00,90.96,91.34,90.95,91.15,233224.0,90.96,91.34,90.95,91.15,233224.0
2024-11-15 09:30:00,92.25,92.71,91.43,92.53,406401.0,92.25,92.71,91.43,92.53,406401.0
2024-11-15 09:40:00,92.5,92.68,92.02,92.56,109937.0,92.5,92.68,92.02,92.56,109937.0
2024-11-15 09:50:00,92.56,92.57,91.96,92.2,109758.0,92.56,92.57,91.96,92.2,109758.0
2024-11-15 10:00:00,92.18,92.2,91.01,91.12,229648.0,92.18,92.2,91.01,91.12,229648.0
2024-11-15 10:10:00,91.12,91.41,90.9,91.22,135402.0,91.12,91.41,90.9,91.22,135402.0
2024-11-15 10:20:00,91.22,91.31,90.85,91.11,106295.0,91.22,91.31,90.85,91.11,106295.0
2024-11-15 10:30:00,91.04,91.2,90.9,91.14,47243.0,91.04,91.2,90.9,91.14,47243.0
2024-11-15 10:40:00,91.1,91.25,90.94,91.16,36288.0,91.1,91.25,90.94,91.16,36288.0
2024-11-15 10:50:00,91.22,91.35,91.06,91.09,41728.0,91.22,91.35,91.06,91.09,41728.0
2024-11-15 11:00:00,91.05,91.4,90.91,91.28,56191.0,91.05,91.4,90.91,91.28,56191.0
2024-11-15 11:10:00,91.24,91.49,91.18,91.49,47223.0,91.24,91.49,91.18,91.49,47223.0
2024-11-15 11:20:00,91.49,91.75,91.42,91.71,26623.0,91.49,91.75,91.42,91.71,26623.0
2024-11-15 11:30:00,91.73,91.74,91.26,91.42,29463.0,91.73,91.74,91.26,91.42,29463.0
2024-11-15 11:40:00,91.41,91.73,91.25,91.63,24585.0,91.41,91.73,91.25,91.63,24585.0
2024-11-15 11:50:00,91.61,91.68,91.47,91.54,20091.0,91.61,91.68,91.47,91.54,20091.0
2024-11-15 12:00:00,91.53,91.55,91.38,91.48,16836.0,91.53,91.55,91.38,91.48,16836.0
2024-11-15 12:10:00,91.5,91.88,91.49,91.76,50407.0,91.5,91.88,91.49,91.76,50407.0
2024-11-15 12:20:00,91.77,91.85,91.63,91.64,23298.0,91.77,91.85,91.63,91.64,23298.0
2024-11-15 12:30:00,91.64,91.64,91.25,91.25,78694.0,91.64,91.64,91.25,91.25,78694.0
2024-11-15 12:40:00,91.23,91.47,91.21,91.37,49816.0,91.23,91.47,91.21,91.37,49816.0
2024-11-15 12:50:00,91.37,91.53,91.33,91.42,28552.0,91.37,91.53,91.33,91.42,28552.0
2024-11-15 13:00:00,91.42,91.47,91.21,91.27,38825.0,91.42,91.47,91.21,91.27,38825.0
2024-11-15 13:10:00,91.25,91.4,91.19,91.29,24845.0,91.25,91.4,91.19,91.29,24845.0
2024-11-15 13:20:00,91.31,91.4,91.22,91.37,24443.0,91.31,91.4,91.22,91.37,24443.0
2024-11-15 13:30:00,91.37,91.64,91.35,91.6,39641.0,91.37,91.64,91.35,91.6,39641.0
2024-11-15 13:40:00,91.59,91.6,91.13,91.15,22322.0,91.59,91.6,91.13,91.15,22322.0
2024-11-15 13:50:00,91.16,91.18,90.9,90.96,41494.0,91.16,91.18,90.9,90.96,41494.0
2024-11-15 14:00:00,90.96,91.01,90.73,90.74,47288.0,90.96,91.01,90.73,90.74,47288.0
2024-11-15 14:10:00,90.75,90.92,90.71,90.77,55647.0,90.75,90.92,90.71,90.77,55647.0
2024-11-15 14:20:00,90.8,90.89,90.67,90.71,35096.0,90.8,90.89,90.67,90.71,35096.0
2024-11-15 14:30:00,90.7,90.78,90.56,90.76,65202.0,90.7,90.78,90.56,90.76,65202.0
2024-11-15 14:40:00,90.77,91.04,90.77,90.9,55867.0,90.77,91.04,90.77,90.9,55867.0
2024-11-15 14:50:00,90.91,91.02,90.71,90.94,37962.0,90.91,91.02,90.71,90.94,37962.0
2024-11-15 15:00:00,90.94,90.97,90.77,90.8,38555.0,90.94,90.97,90.77,90.8,38555.0
2024-11-15 15:10:00,90.8,90.97,90.75,90.9,40316.0,90.8,90.97,90.75,90.9,40316.0
2024-11-15 15:20:00,90.9,91.03,90.85,90.94,52669.0,90.9,91.03,90.85,90.94,52669.0
2024-11-15 15:30:00,90.97,91.23,90.87,91.06,85284.0,90.97,91.23,90.87,91.06,85284.0
2024-11-15 15:40:00,91.05,91.17,90.96,91.17,75490.0,91.05,91.17,90.96,91.17,75490.0
2024-11-15 15:50:00,91.17,91.36,91.09,91.18,287713.0,91.17,91.36,91.09,91.18,287713.0
2024-11-18 09:30:00,90.95,90.99,89.42,89.73,187681.0,90.95,90.99,89.42,89.73,187681.0
2024-11-18 09:40:00,89.61,89.68,89.05,89.32,156041.0,89.61,89.68,89.05,89.32,156041.0
2024-11-18 09:50:00,89.35,89.44,88.9,89.05,275562.0,89.35,89.44,88.9,89.05,275562.0
2024-11-18 10:00:00,89.07,90.38,89.02,90.28,136074.0,89.07,90.38,89.02,90.28,136074.0
2024-11-18 10:10:00,90.24,90.66,90.13,90.44,83348.0,90.24,90.66,90.13,90.44,83348.0
2024-11-18 10:20:00,90.39,90.51,90.27,90.32,73515.0,90.39,90.51,90.27,90.32,73515.0
2024-11-18 10:30:00,90.35,90.53,90.25,90.46,41707.0,90.35,90.53,90.25,90.46,41707.0
2024-11-18 10:40:00,90.46,90.9,90.46,90.69,63177.0,90.46,90.9,90.46,90.69,63177.0
2024-11-18 10:50:00,90.69,90.87,90.52,90.83,44395.0,90.69,90.87,90.52,90.83,44395.0
2024-11-18 11:00:00,90.83,90.83,90.35,90.41,91363.0,90.83,90.83,90.35,90.41,91363.0
2024-11-18 11:10:00,90.4,90.74,90.35,90.56,50375.0,90.4,90.74,90.35,90.56,50375.0
2024-11-18 11:20:00,90.55,90.64,90.41,90.47,53330.0,90.55,90.64,90.41,90.47,53330.0
2024-11-18 11:30:00,90.47,90.96,90.46,90.77,43337.0,90.47,90.96,90.46,90.77,43337.0
2024-11-18 11:40:00,90.8,90.89,90.51,90.59,36569.0,90.8,90.89,90.51,90.59,36569.0
2024-11-18 11:50:00,90.58,90.68,90.52,90.61,26083.0,90.58,90.68,90.52,90.61,26083.0
2024-11-18 12:00:00,90.59,90.59,90.36,90.36,59456.0,90.59,90.59,90.36,90.36,59456.0
2024-11-18 12:10:00,90.36,90.6,90.36,90.59,26335.0,90.36,90.6,90.36,90.59,26335.0
2024-11-18 12:20:00,90.58,90.78,90.49,90.72,51783.0,90.58,90.78,90.49,90.72,51783.0
2024-11-18 12:30:00,90.73,90.98,90.72,90.95,22316.0,90.73,90.98,90.72,90.95,22316.0
2024-11-18 12:40:00,90.91,91.08,90.77,90.94,45673.0,90.91,91.08,90.77,90.94,45673.0
2024-11-18 12:50:00,90.93,91.12,90.93,91.09,39271.0,90.93,91.12,90.93,91.09,39271.0
2024-11-18 13:00:00,91.08,91.11,90.97,91.03,28064.0,91.08,91.11,90.97,91.03,28064.0
2024-11-18 13:10:00,91.03,91.05,90.7,90.85,71275.0,91.03,91.05,90.7,90.85,71275.0
2024-11-18 13:20:00,90.85,90.85,90.64,90.74,40005.0,90.85,90.85,90.64,90.74,40005.0
2024-11-18 13:30:00,90.73,91.04,90.7,90.98,49766.0,90.73,91.04,90.7,90.98,49766.0
2024-11-18 13:40:00,90.99,91.02,90.83,90.89,24902.0,90.99,91.02,90.83,90.89,24902.0
2024-11-18 13:50:00,90.91,91.01,90.75,91.01,31498.0,90.91,91.01,90.75,91.01,31498.0
2024-11-18 14:00:00,90.99,90.99,90.66,90.68,30652.0,90.99,90.99,90.66,90.68,30652.0
2024-11-18 14:10:00,90.69,90.72,90.51,90.62,21897.0,90.69,90.72,90.51,90.62,21897.0
2024-11-18 14:20:00,90.61,90.65,90.49,90.52,40332.0,90.61,90.65,90.49,90.52,40332.0
2024-11-18 14:30:00,90.5,90.56,90.34,90.38,29515.0,90.5,90.56,90.34,90.38,29515.0
2024-11-18 14:40:00,90.38,90.43,90.25,90.27,29693.0,90.38,90.43,90.25,90.27,29693.0
2024-11-18 14:50:00,90.29,90.44,90.29,90.4,34234.0,90.29,90.44,90.29,90.4,34234.0
2024-11-18 15:00:00,90.4,90.44,90.33,90.37,35943.0,90.4,90.44,90.33,90.37,35943.0
2024-11-18 15:10:00,90.38,90.4,90.24,90.35,27894.0,90.38,90.4,90.24,90.35,27894.0
2024-11-18 15:20:00,90.36,90.45,90.33,90.41,51029.0,90.36,90.45,90.33,90.41,51029.0
2024-11-18 15:30:00,90.4,90.42,90.25,90.38,65938.0,90.4,90.42,90.25,90.38,65938.0
2024-11-18 15:40:00,90.39,90.5,90.33,90.47,79692.0,90.39,90.5,90.33,90.47,79692.0
2024-11-18 15:50:00,90.46,90.47,90.27,90.36,254007.0,90.46,90.47,90.27,90.36,254007.0
2024-11-19 09:30:00,88.87,89.9,88.6,89.45,307780.0,88.87,89.9,88.6,89.45,307780.0
2024-11-19 09:40:00,89.46,90.2,89.17,89.91,125969.0,89.46,90.2,89.17,89.91,125969.0
2024-11-19 09:50:00,89.93,90.2,89.92,90.0,65003.0,89.93,90.2,89.92,90.0,65003.0
2024-11-19 10:00:00,90.02,90.46,89.99,90.41,123213.0,90.02,90.46,89.99,90.41,123213.0
2024-11-19 10:10:00,90.46,90.89,90.34,90.77,87724.0,90.46,90.89,90.34,90.77,87724.0
2024-11-19 10:20:00,90.77,90.84,90.54,90.65,68823.0,90.77,90.84,90.54,90.65,68823.0
2024-11-19 10:30:00,90.66,91.29,90.6,91.24,136050.0,90.66,91.29,90.6,91.24,136050.0
2024-11-19 10:40:00,91.29,93.15,91.28,93.12,415473.0,91.29,93.15,91.28,93.12,415473.0
2024-11-19 10:50:00,93.12,94.38,93.09,94.38,536638.0,93.12,94.38,93.09,94.38,536638.0
2024-11-19 11:00:00,94.4,94.48,93.63,93.75,287720.0,94.4,94.48,93.63,93.75,287720.0
2024-11-19 11:10:00,93.8,94.32,93.79,94.14,110274.0,93.8,94.32,93.79,94.14,110274.0
2024-11-19 11:20:00,94.04,95.16,93.97,95.06,308981.0,94.04,95.16,93.97,95.06,308981.0
2024-11-19 11:30:00,95.02,95.19,94.11,94.24,207262.0,95.02,95.19,94.11,94.24,207262.0
2024-11-19 11:40:00,94.22,94.5,93.94,94.12,94693.0,94.22,94.5,93.94,94.12,94693.0
2024-11-19 11:50:00,94.1,94.15,93.7,93.7,84695.0,94.1,94.15,93.7,93.7,84695.0
2024-11-19 12:00:00,93.71,93.72,93.37,93.65,99810.0,93.71,93.72,93.37,93.65,99810.0
2024-11-19 12:10:00,93.65,93.87,93.51,93.51,59363.0,93.65,93.87,93.51,93.51,59363.0
2024-11-19 12:20:00,93.57,93.7,93.48,93.65,38700.0,93.57,93.7,93.48,93.65,38700.0
2024-11-19 12:30:00,93.63,93.79,93.42,93.66,40172.0,93.63,93.79,93.42,93.66,40172.0
2024-11-19 12:40:00,93.67,93.74,93.58,93.65,36701.0,93.67,93.74,93.58,93.65,36701.0
2024-11-19 12:50:00,93.66,93.96,93.59,93.62,75430.0,93.66,93.96,93.59,93.62,75430.0
2024-11-19 13:00:00,93.64,93.68,93.38,93.45,31307.0,93.64,93.68,93.38,93.45,31307.0
2024-11-19 13:10:00,93.45,93.74,93.41,93.46,18947.0,93.45,93.74,93.41,93.46,18947.0
2024-11-19 13:20:00,93.44,93.57,93.4,93.5,26534.0,93.44,93.57,93.4,93.5,26534.0
2024-11-19 13:30:00,93.55,93.57,93.37,93.48,39681.0,93.55,93.57,93.37,93.48,39681.0
2024-11-19 13:40:00,93.48,93.8,93.39,93.78,34165.0,93.48,93.8,93.39,93.78,34165.0
2024-11-19 13:50:00,93.71,93.96,93.62,93.96,37417.0,93.71,93.96,93.62,93.96,37417.0
2024-11-19 14:00:00,93.96,93.97,93.74,93.82,49336.0,93.96,93.97,93.74,93.82,49336.0
2024-11-19 14:10:00,93.83,93.97,93.65,93.75,50558.0,93.83,93.97,93.65,93.75,50558.0
2024-11-19 14:20:00,93.73,93.98,93.72,93.86,34222.0,93.73,93.98,93.72,93.86,34222.0
2024-11-19 14:30:00,93.84,94.12,93.82,93.96,62901.0,93.84,94.12,93.82,93.96,62901.0
2024-11-19 14:40:00,93.94,93.94,93.65,93.73,43278.0,93.94,93.94,93.65,93.73,43278.0
2024-11-19 14:50:00,93.73,93.87,93.7,93.7,50303.0,93.73,93.87,93.7,93.7,50303.0
2024-11-19 15:00:00,93.7,93.87,93.58,93.87,34724.0,93.7,93.87,93.58,93.87,34724.0
2024-11-19 15:10:00,93.85,94.0,93.84,93.9,33931.0,93.85,94.0,93.84,93.9,33931.0
2024-11-19 15:20:00,93.91,94.39,93.91,94.35,71775.0,93.91,94.39,93.91,94.35,71775.0
2024-11-19 15:30:00,94.34,94.44,94.05,94.1,58308.0,94.34,94.44,94.05,94.1,58308.0
2024-11-19 15:40:00,94.08,94.32,94.01,94.23,84060.0,94.08,94.32,94.01,94.23,84060.0
2024-11-19 15:50:00,94.25,94.48,94.09,94.26,429815.0,94.25,94.48,94.09,94.26,429815.0
2024-11-20 09:30:00,93.67,94.18,92.91,93.21,204830.0,93.67,94.18,92.91,93.21,204830.0
2024-11-20 09:40:00,93.23,93.58,93.07,93.17,59327.0,93.23,93.58,93.07,93.17,59327.0
2024-11-20 09:50:00,93.13,93.18,92.05,92.29,257574.0,93.13,93.18,92.05,92.29,257574.0
2024-11-20 10:00:00,92.31,92.39,91.54,91.61,162031.0,92.31,92.39,91.54,91.61,162031.0
2024-11-20 10:10:00,91.64,91.97,91.46,91.58,65330.0,91.64,91.97,91.46,91.58,65330.0
2024-11-20 10:20:00,91.56,91.77,91.24,91.58,81766.0,91.56,91.77,91.24,91.58,81766.0
2024-11-20 10:30:00,91.58,92.9,91.49,92.88,70453.0,91.58,92.9,91.49,92.88,70453.0
2024-11-20 10:40:00,92.85,93.26,92.85,93.05,90933.0,92.85,93.26,92.85,93.05,90933.0
2024-11-20 10:50:00,92.98,93.27,92.79,93.1,127698.0,92.98,93.27,92.79,93.1,127698.0
2024-11-20 11:00:00,93.06,93.43,92.91,93.37,63304.0,93.06,93.43,92.91,93.37,63304.0
2024-11-20 11:10:00,93.38,93.47,93.02,93.46,58598.0,93.38,93.47,93.02,93.46,58598.0
2024-11-20 11:20:00,93.48,93.81,93.41,93.42,126578.0,93.48,93.81,93.41,93.42,126578.0
2024-11-20 11:30:00,93.43,94.2,93.39,94.11,74349.0,93.43,94.2,93.39,94.11,74349.0
2024-11-20 11:40:00,94.11,94.57,94.1,94.45,139165.0,94.11,94.57,94.1,94.45,139165.0
2024-11-20 11:50:00,94.51,94.98,94.5,94.81,87985.0,94.51,94.98,94.5,94.81,87985.0
2024-11-20 12:00:00,94.79,94.86,94.32,94.59,84792.0,94.79,94.86,94.32,94.59,84792.0
2024-11-20 12:10:00,94.59,94.59,94.3,94.38,27000.0,94.59,94.59,94.3,94.38,27000.0
2024-11-20 12:20:00,94.35,94.88,94.3,94.78,47198.0,94.35,94.88,94.3,94.78,47198.0
2024-11-20 12:30:00,94.77,95.0,94.75,94.89,104203.0,94.77,95.0,94.75,94.89,104203.0
2024-11-20 12:40:00,94.91,94.95,94.62,94.72,19224.0,94.91,94.95,94.62,94.72,19224.0
2024-11-20 12:50:00,94.72,94.72,94.36,94.45,20736.0,94.72,94.72,94.36,94.45,20736.0
2024-11-20 13:00:00,94.48,94.65,94.4,94.64,23911.0,94.48,94.65,94.4,94.64,23911.0
2024-11-20 13:10:00,94.64,94.75,94.57,94.64,33759.0,94.64,94.75,94.57,94.64,33759.0
2024-11-20 13:20:00,94.64,94.83,94.51,94.73,40598.0,94.64,94.83,94.51,94.73,40598.0
2024-11-20 13:30:00,94.74,94.77,94.34,94.37,44040.0,94.74,94.77,94.34,94.37,44040.0
2024-11-20 13:40:00,94.4,94.4,94.18,94.2,62542.0,94.4,94.4,94.18,94.2,62542.0
2024-11-20 13:50:00,94.23,94.48,94.11,94.48,61565.0,94.23,94.48,94.11,94.48,61565.0
2024-11-20 14:00:00,94.45,94.51,94.25,94.36,41602.0,94.45,94.51,94.25,94.36,41602.0
2024-11-20 14:10:00,94.31,94.78,94.3,94.67,44240.0,94.31,94.78,94.3,94.67,44240.0
2024-11-20 14:20:00,94.65,94.72,94.37,94.37,37729.0,94.65,94.72,94.37,94.37,37729.0
2024-11-20 14:30:00,94.36,94.48,94.19,94.24,34560.0,94.36,94.48,94.19,94.24,34560.0
2024-11-20 14:40:00,94.26,94.3,94.18,94.24,24396.0,94.26,94.3,94.18,94.24,24396.0
2024-11-20 14:50:00,94.24,94.3,94.13,94.14,25388.0,94.24,94.3,94.13,94.14,25388.0
2024-11-20 15:00:00,94.12,94.2,94.01,94.16,33422.0,94.12,94.2,94.01,94.16,33422.0
2024-11-20 15:10:00,94.16,94.26,94.07,94.19,54394.0,94.16,94.26,94.07,94.19,54394.0
2024-11-20 15:20:00,94.19,94.36,94.13,94.31,40172.0,94.19,94.36,94.13,94.31,40172.0
2024-11-20 15:30:00,94.3,94.36,94.12,94.22,52935.0,94.3,94.36,94.12,94.22,52935.0
2024-11-20 15:40:00,94.22,94.34,94.09,94.33,48724.0,94.22,94.34,94.09,94.33,48724.0
2024-11-20 15:50:00,94.3,94.73,94.23,94.65,351835.0,94.3,94.73,94.23,94.65,351835.0
2024-11-21 09:30:00,94.99,95.99,94.73,94.91,249535.0,94.99,95.99,94.73,94.91,249535.0
2024-11-21 09:40:00,94.94,95.1,94.16,94.94,183874.0,94.94,95.1,94.16,94.94,183874.0
2024-11-21 09:50:00,94.94,94.97,94.26,94.88,113828.0,94.94,94.97,94.26,94.88,113828.0
2024-11-21 10:00:00,94.82,95.12,94.6,95.09,86964.0,94.82,95.12,94.6,95.09,86964.0
2024-11-21 10:10:00,95.07,95.12,94.71,94.95,76333.0,95.07,95.12,94.71,94.95,76333.0
2024-11-21 10:20:00,94.98,95.03,94.39,94.45,73519.0,94.98,95.03,94.39,94.45,73519.0
2024-11-21 10:30:00,94.42,94.46,93.95,93.96,123805.0,94.42,94.46,93.95,93.96,123805.0
2024-11-21 10:40:00,93.95,94.5,93.93,94.43,81442.0,93.95,94.5,93.93,94.43,81442.0
2024-11-21 10:50:00,94.5,94.55,94.0,94.39,100523.0,94.5,94.55,94.0,94.39,100523.0
2024-11-21 11:00:00,94.39,94.45,93.71,93.8,91636.0,94.39,94.45,93.71,93.8,91636.0
2024-11-21 11:10:00,93.8,94.06,93.72,93.98,72826.0,93.8,94.06,93.72,93.98,72826.0
2024-11-21 11:20:00,94.0,94.24,93.83,94.2,61108.0,94.0,94.24,93.83,94.2,61108.0
2024-11-21 11:30:00,94.21,94.45,93.98,94.06,73006.0,94.21,94.45,93.98,94.06,73006.0
2024-11-21 11:40:00,94.03,94.15,93.9,93.97,55074.0,94.03,94.15,93.9,93.97,55074.0
2024-11-21 11:50:00,93.97,94.23,93.96,94.09,59771.0,93.97,94.23,93.96,94.09,59771.0
2024-11-21 12:00:00,94.1,94.46,93.99,94.45,79111.0,94.1,94.46,93.99,94.45,79111.0
2024-11-21 12:10:00,94.46,94.47,94.22,94.26,66506.0,94.46,94.47,94.22,94.26,66506.0
2024-11-21 12:20:00,94.23,94.5,94.23,94.38,78837.0,94.23,94.5,94.23,94.38,78837.0
2024-11-21 12:30:00,94.39,94.43,94.23,94.33,57119.0,94.39,94.43,94.23,94.33,57119.0
2024-11-21 12:40:00,94.31,94.46,94.24,94.24,62356.0,94.31,94.46,94.24,94.24,62356.0
2024-11-21 12:50:00,94.24,94.42,94.18,94.37,59996.0,94.24,94.42,94.18,94.37,59996.0
2024-11-21 13:00:00,94.37,94.44,94.21,94.21,83676.0,94.37,94.44,94.21,94.21,83676.0
2024-11-21 13:10:00,94.21,94.23,93.93,94.07,102297.0,94.21,94.23,93.93,94.07,102297.0
2024-11-21 13:20:00,94.06,94.27,93.97,94.25,54433.0,94.06,94.27,93.97,94.25,54433.0
2024-11-21 13:30:00,94.23,94.31,93.96,94.08,60801.0,94.23,94.31,93.96,94.08,60801.0
2024-11-21 13:40:00,94.09,94.09,93.95,94.01,65305.0,94.09,94.09,93.95,94.01,65305.0
2024-11-21 13:50:00,94.01,94.67,94.0,94.65,91771.0,94.01,94.67,94.0,94.65,91771.0
2024-11-21 14:00:00,94.67,95.33,94.64,95.16,197025.0,94.67,95.33,94.64,95.16,197025.0
2024-11-21 14:10:00,95.13,95.26,94.95,94.95,94486.0,95.13,95.26,94.95,94.95,94486.0
2024-11-21 14:20:00,94.98,95.05,94.81,94.95,78262.0,94.98,95.05,94.81,94.95,78262.0
2024-11-21 14:30:00,94.95,94.96,94.75,94.81,63568.0,94.95,94.96,94.75,94.81,63568.0
2024-11-21 14:40:00,94.82,94.82,94.57,94.73,87293.0,94.82,94.82,94.57,94.73,87293.0
2024-11-21 14:50:00,94.71,94.73,94.41,94.41,82198.0,94.71,94.73,94.41,94.41,82198.0
2024-11-21 15:00:00,94.41,94.46,94.02,94.18,95075.0,94.41,94.46,94.02,94.18,95075.0
2024-11-21 15:10:00,94.18,94.51,94.16,94.39,79754.0,94.18,94.51,94.16,94.39,79754.0
2024-11-21 15:20:00,94.38,94.51,94.28,94.43,88912.0,94.38,94.51,94.28,94.43,88912.0
2024-11-21 15:30:00,94.44,94.47,94.13,94.26,105664.0,94.44,94.47,94.13,94.26,105664.0
2024-11-21 15:40:00,94.25,94.32,94.08,94.29,126934.0,94.25,94.32,94.08,94.29,126934.0
2024-11-21 15:50:00,94.29,94.68,94.14,94.38,630506.0,94.29,94.68,94.14,94.38,630506.0
2024-11-22 09:30:00,93.93,94.19,92.32,92.32,174336.0,93.93,94.19,92.32,92.32,174336.0
2024-11-22 09:40:00,92.31,93.18,92.28,92.81,303855.0,92.31,93.18,92.28,92.81,303855.0
2024-11-22 09:50:00,92.81,92.82,92.34,92.43,90762.0,92.81,92.82,92.34,92.43,90762.0
2024-11-22 10:00:00,92.44,93.01,92.08,92.93,143598.0,92.44,93.01,92.08,92.93,143598.0
2024-11-22 10:10:00,92.93,93.63,92.85,93.36,140326.0,92.93,93.63,92.85,93.36,140326.0
2024-11-22 10:20:00,93.33,93.86,93.32,93.79,154226.0,93.33,93.86,93.32,93.79,154226.0
2024-11-22 10:30:00,93.81,93.95,93.45,93.78,74819.0,93.81,93.95,93.45,93.78,74819.0
2024-11-22 10:40:00,93.8,93.9,93.58,93.9,91595.0,93.8,93.9,93.58,93.9,91595.0
2024-11-22 10:50:00,93.92,94.05,93.66,93.76,91710.0,93.92,94.05,93.66,93.76,91710.0
2024-11-22 11:00:00,93.72,93.85,93.6,93.77,60185.0,93.72,93.85,93.6,93.77,60185.0
2024-11-22 11:10:00,93.79,94.15,93.7,93.95,70277.0,93.79,94.15,93.7,93.95,70277.0
2024-11-22 11:20:00,93.93,94.13,93.79,94.12,59426.0,93.93,94.13,93.79,94.12,59426.0
2024-11-22 11:30:00,94.11,94.29,94.05,94.26,66777.0,94.11,94.29,94.05,94.26,66777.0
2024-11-22 11:40:00,94.27,94.42,94.01,94.03,62503.0,94.27,94.42,94.01,94.03,62503.0
2024-11-22 11:50:00,94.01,94.42,94.01,94.39,40074.0,94.01,94.42,94.01,94.39,40074.0
2024-11-22 12:00:00,94.37,94.59,94.22,94.51,50959.0,94.37,94.59,94.22,94.51,50959.0
2024-11-22 12:10:00,94.54,95.0,94.54,94.96,130943.0,94.54,95.0,94.54,94.96,130943.0
2024-11-22 12:20:00,94.97,95.49,94.93,95.24,463756.0,94.97,95.49,94.93,95.24,463756.0
2024-11-22 12:30:00,95.3,95.31,94.85,94.86,74779.0,95.3,95.31,94.85,94.86,74779.0
2024-11-22 12:40:00,94.85,94.88,94.5,94.73,75930.0,94.85,94.88,94.5,94.73,75930.0
2024-11-22 12:50:00,94.74,94.99,94.66,94.87,40787.0,94.74,94.99,94.66,94.87,40787.0
2024-11-22 13:00:00,94.86,94.99,94.79,94.83,49097.0,94.86,94.99,94.79,94.83,49097.0
2024-11-22 13:10:00,94.81,94.91,94.68,94.69,34685.0,94.81,94.91,94.68,94.69,34685.0
2024-11-22 13:20:00,94.68,94.96,94.63,94.92,74433.0,94.68,94.96,94.63,94.92,74433.0
2024-11-22 13:30:00,94.93,95.21,94.92,95.06,66687.0,94.93,95.21,94.92,95.06,66687.0
2024-11-22 13:40:00,95.05,95.16,94.98,95.09,42981.0,95.05,95.16,94.98,95.09,42981.0
2024-11-22 13:50:00,95.11,95.13,94.94,95.05,47893.0,95.11,95.13,94.94,95.05,47893.0
2024-11-22 14:00:00,95.04,95.26,95.03,95.2,76504.0,95.04,95.26,95.03,95.2,76504.0
2024-11-22 14:10:00,95.2,95.28,94.99,95.06,84640.0,95.2,95.28,94.99,95.06,84640.0
2024-11-22 14:20:00,95.06,95.31,95.04,95.29,60956.0,95.06,95.31,95.04,95.29,60956.0
2024-11-22 14:30:00,95.29,95.37,94.82,94.93,91749.0,95.29,95.37,94.82,94.93,91749.0
2024-11-22 14:40:00,94.92,95.06,94.88,94.99,51652.0,94.92,95.06,94.88,94.99,51652.0
2024-11-22 14:50:00,95.02,95.07,94.78,94.8,71252.0,95.02,95.07,94.78,94.8,71252.0
2024-11-22 15:00:00,94.8,94.95,94.7,94.87,60965.0,94.8,94.95,94.7,94.87,60965.0
2024-11-22 15:10:00,94.88,95.13,94.84,95.11,85198.0,94.88,95.13,94.84,95.11,85198.0
2024-11-22 15:20:00,95.11,95.27,94.99,95.24,72659.0,95.11,95.27,94.99,95.24,72659.0
2024-11-22 15:30:00,95.23,95.54,95.13,95.4,108702.0,95.23,95.54,95.13,95.4,108702.0
2024-11-22 15:40:00,95.43,95.46,95.23,95.39,145978.0,95.43,95.46,95.23,95.39,145978.0
2024-11-22 15:50:00,95.38,95.43,95.02,95.2,467683.0,95.38,95.43,95.02,95.2,467683.0
2024-11-25 09:30:00,97.19,97.87,96.19,96.34,261426.0,97.19,97.87,96.19,96.34,261426.0
2024-11-25 09:40:00,96.29,97.39,96.29,97.15,134318.0,96.29,97.39,96.29,97.15,134318.0
2024-11-25 09:50:00,97.11,97.53,97.02,97.43,136533.0,97.11,97.53,97.02,97.43,136533.0
2024-11-25 10:00:00,97.38,98.0,97.21,97.7,157969.0,97.38,98.0,97.21,97.7,157969.0
2024-11-25 10:10:00,97.7,97.9,97.47,97.55,118645.0,97.7,97.9,97.47,97.55,118645.0
2024-11-25 10:20:00,97.53,97.86,97.42,97.48,74166.0,97.53,97.86,97.42,97.48,74166.0
2024-11-25 10:30:00,97.45,97.58,97.07,97.08,46389.0,97.45,97.58,97.07,97.08,46389.0
2024-11-25 10:40:00,97.09,97.65,97.06,97.53,43297.0,97.09,97.65,97.06,97.53,43297.0
2024-11-25 10:50:00,97.53,97.53,97.02,97.02,34736.0,97.53,97.53,97.02,97.02,34736.0
2024-11-25 11:00:00,97.09,97.13,96.91,97.04,50424.0,97.09,97.13,96.91,97.04,50424.0
2024-11-25 11:10:00,97.04,97.4,97.02,97.35,29405.0,97.04,97.4,97.02,97.35,29405.0
2024-11-25 11:20:00,97.36,97.39,97.02,97.17,30859.0,97.36,97.39,97.02,97.17,30859.0
2024-11-25 11:30:00,97.15,97.21,97.0,97.06,46388.0,97.15,97.21,97.0,97.06,46388.0
2024-11-25 11:40:00,97.08,97.44,97.03,97.24,58601.0,97.08,97.44,97.03,97.24,58601.0
2024-11-25 11:50:00,97.25,97.41,97.0,97.02,29060.0,97.25,97.41,97.0,97.02,29060.0
2024-11-25 12:00:00,97.02,97.02,96.66,96.78,86520.0,97.02,97.02,96.66,96.78,86520.0
2024-11-25 12:10:00,96.8,96.81,96.51,96.6,54480.0,96.8,96.81,96.51,96.6,54480.0
2024-11-25 12:20:00,96.59,96.69,96.14,96.14,54043.0,96.59,96.69,96.14,96.14,54043.0
2024-11-25 12:30:00,96.18,96.53,96.16,96.39,46843.0,96.18,96.53,96.16,96.39,46843.0
2024-11-25 12:40:00,96.42,96.46,96.2,96.4,19892.0,96.42,96.46,96.2,96.4,19892.0
2024-11-25 12:50:00,96.43,96.72,96.41,96.49,47310.0,96.43,96.72,96.41,96.49,47310.0
2024-11-25 13:00:00,96.54,96.92,96.53,96.89,37319.0,96.54,96.92,96.53,96.89,37319.0
2024-11-25 13:10:00,96.89,96.89,96.67,96.76,54013.0,96.89,96.89,96.67,96.76,54013.0
2024-11-25 13:20:00,96.77,96.81,96.66,96.71,18752.0,96.77,96.81,96.66,96.71,18752.0
2024-11-25 13:30:00,96.7,96.8,96.66,96.71,21449.0,96.7,96.8,96.66,96.71,21449.0
2024-11-25 13:40:00,96.71,96.83,96.55,96.83,31541.0,96.71,96.83,96.55,96.83,31541.0
2024-11-25 13:50:00,96.81,96.84,96.71,96.81,13178.0,96.81,96.84,96.71,96.81,13178.0
2024-11-25 14:00:00,96.8,97.0,96.79,96.94,57115.0,96.8,97.0,96.79,96.94,57115.0
2024-11-25 14:10:00,96.95,97.48,96.94,97.36,49179.0,96.95,97.48,96.94,97.36,49179.0
2024-11-25 14:20:00,97.37,97.4,96.97,97.11,42738.0,97.37,97.4,96.97,97.11,42738.0
2024-11-25 14:30:00,97.1,97.14,97.04,97.07,22004.0,97.1,97.14,97.04,97.07,22004.0
2024-11-25 14:40:00,97.08,97.33,97.08,97.25,34448.0,97.08,97.33,97.08,97.25,34448.0
2024-11-25 14:50:00,97.25,97.34,97.07,97.08,19858.0,97.25,97.34,97.07,97.08,19858.0
2024-11-25 15:00:00,97.07,97.13,96.88,97.05,29238.0,97.07,97.13,96.88,97.05,29238.0
2024-11-25 15:10:00,97.04,97.08,96.76,96.84,34404.0,97.04,97.08,96.76,96.84,34404.0
2024-11-25 15:20:00,96.83,96.87,96.75,96.85,33513.0,96.83,96.87,96.75,96.85,33513.0
2024-11-25 15:30:00,96.84,97.08,96.81,96.95,51289.0,96.84,97.08,96.81,96.95,51289.0
2024-11-25 15:40:00,96.96,97.01,96.75,96.77,62366.0,96.96,97.01,96.75,96.77,62366.0
2024-11-25 15:50:00,96.78,97.35,96.76,96.82,400394.0,96.78,97.35,96.76,96.82,400394.0
2024-11-26 09:30:00,98.01,101.6,97.75,99.91,964544.0,98.01,101.6,97.75,99.91,964544.0
2024-11-26 09:40:00,99.83,99.99,99.15,99.67,270683.0,99.83,99.99,99.15,99.67,270683.0
2024-11-26 09:50:00,99.72,99.75,99.15,99.45,107186.0,99.72,99.75,99.15,99.45,107186.0
2024-11-26 10:00:00,99.45,99.45,98.78,99.01,100280.0,99.45,99.45,98.78,99.01,100280.0
2024-11-26 10:10:00,99.05,99.54,98.9,99.51,75834.0,99.05,99.54,98.9,99.51,75834.0
2024-11-26 10:20:00,99.55,99.55,98.57,99.01,89955.0,99.55,99.55,98.57,99.01,89955.0
2024-11-26 10:30:00,98.97,99.16,98.95,99.08,31349.0,98.97,99.16,98.95,99.08,31349.0
2024-11-26 10:40:00,99.09,99.09,98.53,98.65,56264.0,99.09,99.09,98.53,98.65,56264.0
2024-11-26 10:50:00,98.64,98.74,98.42,98.65,58370.0,98.64,98.74,98.42,98.65,58370.0
2024-11-26 11:00:00,98.62,98.74,98.42,98.52,49195.0,98.62,98.74,98.42,98.52,49195.0
2024-11-26 11:10:00,98.5,98.87,98.26,98.86,81957.0,98.5,98.87,98.26,98.86,81957.0
2024-11-26 11:20:00,98.85,99.18,98.85,99.12,53377.0,98.85,99.18,98.85,99.12,53377.0
2024-11-26 11:30:00,99.13,99.44,99.03,99.36,75755.0,99.13,99.44,99.03,99.36,75755.0
2024-11-26 11:40:00,99.32,99.69,99.31,99.52,92122.0,99.32,99.69,99.31,99.52,92122.0
2024-11-26 11:50:00,99.58,99.7,99.0,99.25,52384.0,99.58,99.7,99.0,99.25,52384.0
2024-11-26 12:00:00,99.25,99.29,98.67,98.72,45404.0,99.25,99.29,98.67,98.72,45404.0
2024-11-26 12:10:00,98.73,98.75,98.36,98.4,66887.0,98.73,98.75,98.36,98.4,66887.0
2024-11-26 12:20:00,98.45,98.6,98.25,98.31,51832.0,98.45,98.6,98.25,98.31,51832.0
2024-11-26 12:30:00,98.31,99.06,98.31,99.0,73831.0,98.31,99.06,98.31,99.0,73831.0
2024-11-26 12:40:00,99.01,99.01,98.81,98.86,25002.0,99.01,99.01,98.81,98.86,25002.0
2024-11-26 12:50:00,98.84,99.16,98.83,99.0,47180.0,98.84,99.16,98.83,99.0,47180.0
2024-11-26 13:00:00,99.0,99.32,98.95,99.14,57572.0,99.0,99.32,98.95,99.14,57572.0
2024-11-26 13:10:00,99.14,99.2,98.91,98.97,26687.0,99.14,99.2,98.91,98.97,26687.0
2024-11-26 13:20:00,98.95,98.96,98.72,98.72,37885.0,98.95,98.96,98.72,98.72,37885.0
2024-11-26 13:30:00,98.74,98.82,98.3,98.31,62802.0,98.74,98.82,98.3,98.31,62802.0
2024-11-26 13:40:00,98.31,98.39,98.14,98.27,24075.0,98.31,98.39,98.14,98.27,24075.0
2024-11-26 13:50:00,98.26,98.36,98.19,98.3,27609.0,98.26,98.36,98.19,98.3,27609.0
2024-11-26 14:00:00,98.33,98.46,97.96,97.97,46825.0,98.33,98.46,97.96,97.97,46825.0
2024-11-26 14:10:00,97.98,98.04,97.73,97.83,50480.0,97.98,98.04,97.73,97.83,50480.0
2024-11-26 14:20:00,97.88,98.02,97.76,97.99,24573.0,97.88,98.02,97.76,97.99,24573.0
2024-11-26 14:30:00,98.0,98.07,97.91,97.99,24843.0,98.0,98.07,97.91,97.99,24843.0
2024-11-26 14:40:00,98.02,98.05,97.79,97.89,27495.0,98.02,98.05,97.79,97.89,27495.0
2024-11-26 14:50:00,97.89,97.9,97.55,97.57,52465.0,97.89,97.9,97.55,97.57,52465.0
2024-11-26 15:00:00,97.61,97.61,97.23,97.28,75184.0,97.61,97.61,97.23,97.28,75184.0
2024-11-26 15:10:00,97.28,97.34,96.94,97.25,102343.0,97.28,97.34,96.94,97.25,102343.0
2024-11-26 15:20:00,97.26,97.41,97.04,97.11,54576.0,97.26,97.41,97.04,97.11,54576.0
2024-11-26 15:30:00,97.07,97.19,96.97,97.06,68312.0,97.07,97.19,96.97,97.06,68312.0
2024-11-26 15:40:00,97.02,97.07,96.78,96.92,88222.0,97.02,97.07,96.78,96.92,88222.0
2024-11-26 15:50:00,96.92,97.13,96.48,96.5,356125.0,96.92,97.13,96.48,96.5,356125.0
2024-11-27 09:30:00,96.51,96.86,95.7,95.76,179397.0,96.51,96.86,95.7,95.76,179397.0
2024-11-27 09:40:00,95.78,96.42,95.6,96.18,64495.0,95.78,96.42,95.6,96.18,64495.0
2024-11-27 09:50:00,96.25,96.26,95.94,96.16,43271.0,96.25,96.26,95.94,96.16,43271.0
2024-11-27 10:00:00,96.09,96.16,95.55,95.72,53800.0,96.09,96.16,95.55,95.72,53800.0
2024-11-27 10:10:00,95.72,95.73,95.3,95.53,73829.0,95.72,95.73,95.3,95.53,73829.0
2024-11-27 10:20:00,95.55,95.72,95.32,95.37,69626.0,95.55,95.72,95.32,95.37,69626.0
2024-11-27 10:30:00,95.4,95.4,95.08,95.29,115852.0,95.4,95.4,95.08,95.29,115852.0
2024-11-27 10:40:00,95.23,95.76,95.19,95.63,55051.0,95.23,95.76,95.19,95.63,55051.0
2024-11-27 10:50:00,95.63,96.1,95.6,96.06,94189.0,95.63,96.1,95.6,96.06,94189.0
2024-11-27 11:00:00,96.04,96.07,95.7,96.02,36657.0,96.04,96.07,95.7,96.02,36657.0
2024-11-27 11:10:00,95.97,96.17,95.87,96.06,19804.0,95.97,96.17,95.87,96.06,19804.0
2024-11-27 11:20:00,96.05,96.12,95.92,95.93,16391.0,96.05,96.12,95.92,95.93,16391.0
2024-11-27 11:30:00,95.9,95.94,95.65,95.74,78941.0,95.9,95.94,95.65,95.74,78941.0
2024-11-27 11:40:00,95.79,96.15,95.79,95.91,38342.0,95.79,96.15,95.79,95.91,38342.0
2024-11-27 11:50:00,95.89,95.97,95.84,95.97,14764.0,95.89,95.97,95.84,95.97,14764.0
2024-11-27 12:00:00,95.94,95.94,95.53,95.6,61466.0,95.94,95.94,95.53,95.6,61466.0
2024-11-27 12:10:00,95.6,95.98,95.6,95.98,22779.0,95.6,95.98,95.6,95.98,22779.0
2024-11-27 12:20:00,96.0,96.15,95.93,96.09,51862.0,96.0,96.15,95.93,96.09,51862.0
2024-11-27 12:30:00,96.08,96.42,96.05,96.36,48227.0,96.08,96.42,96.05,96.36,48227.0
2024-11-27 12:40:00,96.37,96.59,96.28,96.46,49573.0,96.37,96.59,96.28,96.46,49573.0
2024-11-27 12:50:00,96.48,96.67,96.3,96.67,31172.0,96.48,96.67,96.3,96.67,31172.0
2024-11-27 13:00:00,96.68,96.69,96.5,96.66,24014.0,96.68,96.69,96.5,96.66,24014.0
2024-11-27 13:10:00,96.68,96.95,96.68,96.92,48178.0,96.68,96.95,96.68,96.92,48178.0
2024-11-27 13:20:00,96.92,96.92,96.71,96.71,17481.0,96.92,96.92,96.71,96.71,17481.0
2024-11-27 13:30:00,96.71,96.76,96.53,96.59,31446.0,96.71,96.76,96.53,96.59,31446.0
2024-11-27 13:40:00,96.57,96.58,96.23,96.25,23621.0,96.57,96.58,96.23,96.25,23621.0
2024-11-27 13:50:00,96.23,96.51,96.23,96.45,18614.0,96.23,96.51,96.23,96.45,18614.0
2024-11-27 14:00:00,96.45,96.59,96.36,96.43,21739.0,96.45,96.59,96.36,96.43,21739.0
2024-11-27 14:10:00,96.43,96.56,96.31,96.49,16863.0,96.43,96.56,96.31,96.49,16863.0
2024-11-27 14:20:00,96.48,96.48,96.17,96.21,26585.0,96.48,96.48,96.17,96.21,26585.0
2024-11-27 14:30:00,96.21,96.31,96.09,96.29,32015.0,96.21,96.31,96.09,96.29,32015.0
2024-11-27 14:40:00,96.23,96.26,96.09,96.14,13074.0,96.23,96.26,96.09,96.14,13074.0
2024-11-27 14:50:00,96.14,96.26,96.12,96.18,18435.0,96.14,96.26,96.12,96.18,18435.0
2024-11-27 15:00:00,96.2,96.24,96.06,96.11,36651.0,96.2,96.24,96.06,96.11,36651.0
2024-11-27 15:10:00,96.12,96.2,96.05,96.17,21526.0,96.12,96.2,96.05,96.17,21526.0
2024-11-27 15:20:00,96.17,96.26,96.14,96.23,23221.0,96.17,96.26,96.14,96.23,23221.0
2024-11-27 15:30:00,96.21,96.3,96.11,96.19,35010.0,96.21,96.3,96.11,96.19,35010.0
2024-11-27 15:40:00,96.18,96.33,96.14,96.32,44477.0,96.18,96.33,96.14,96.32,44477.0
2024-11-27 15:50:00,96.31,96.53,96.21,96.33,165908.0,96.31,96.53,96.21,96.33,165908.0
2024-11-29 09:30:00,96.36,96.79,96.14,96.75,64358.0,96.36,96.79,96.14,96.75,64358.0
2024-11-29 09:40:00,96.69,96.81,96.48,96.62,29018.0,96.69,96.81,96.48,96.62,29018.0
2024-11-29 09:50:00,96.64,96.83,96.21,96.32,32485.0,96.64,96.83,96.21,96.32,32485.0
2024-11-29 10:00:00,96.33,96.6,96.26,96.54,38883.0,96.33,96.6,96.26,96.54,38883.0
2024-11-29 10:10:00,96.54,96.74,96.51,96.63,21845.0,96.54,96.74,96.51,96.63,21845.0
2024-11-29 10:20:00,96.65,96.66,96.52,96.57,16964.0,96.65,96.66,96.52,96.57,16964.0
2024-11-29 10:30:00,96.55,96.92,96.46,96.81,38411.0,96.55,96.92,96.46,96.81,38411.0
2024-11-29 10:40:00,96.76,96.84,96.58,96.62,23503.0,96.76,96.84,96.58,96.62,23503.0
2024-11-29 10:50:00,96.58,96.79,96.51,96.73,30929.0,96.58,96.79,96.51,96.73,30929.0
2024-11-29 11:00:00,96.76,96.78,96.4,96.5,29297.0,96.76,96.78,96.4,96.5,29297.0
2024-11-29 11:10:00,96.48,96.5,96.31,96.39,26075.0,96.48,96.5,96.31,96.39,26075.0
2024-11-29 11:20:00,96.39,96.66,96.33,96.64,24388.0,96.39,96.66,96.33,96.64,24388.0
2024-11-29 11:30:00,96.64,96.76,96.4,96.45,28088.0,96.64,96.76,96.4,96.45,28088.0
2024-11-29 11:40:00,96.45,96.76,96.44,96.76,22545.0,96.45,96.76,96.44,96.76,22545.0
2024-11-29 11:50:00,96.75,96.76,96.54,96.54,19702.0,96.75,96.76,96.54,96.54,19702.0
2024-11-29 12:00:00,96.54,97.09,96.53,97.09,49078.0,96.54,97.09,96.53,97.09,49078.0
2024-11-29 12:10:00,97.07,97.09,96.94,97.06,38609.0,97.07,97.09,96.94,97.06,38609.0
2024-11-29 12:20:00,97.06,97.24,97.04,97.24,39712.0,97.06,97.24,97.04,97.24,39712.0
2024-11-29 12:30:00,97.27,97.36,97.26,97.26,38918.0,97.27,97.36,97.26,97.26,38918.0
2024-11-29 12:40:00,97.27,97.43,97.25,97.3,40789.0,97.27,97.43,97.25,97.3,40789.0
2024-11-29 12:50:00,97.27,97.27,96.82,96.83,164603.0,97.27,97.27,96.82,96.83,164603.0
2024-12-02 09:30:00,97.29,97.75,96.81,97.45,136738.0,97.29,97.75,96.81,97.45,136738.0
2024-12-02 09:40:00,97.47,98.25,97.42,97.83,150142.0,97.47,98.25,97.42,97.83,150142.0
2024-12-02 09:50:00,97.84,97.88,97.09,97.17,88966.0,97.84,97.88,97.09,97.17,88966.0
2024-12-02 10:00:00,97.21,97.39,96.91,97.05,99413.0,97.21,97.39,96.91,97.05,99413.0
2024-12-02 10:10:00,97.03,97.36,96.92,97.32,39280.0,97.03,97.36,96.92,97.32,39280.0
2024-12-02 10:20:00,97.33,97.75,97.33,97.68,45573.0,97.33,97.75,97.33,97.68,45573.0
2024-12-02 10:30:00,97.67,97.68,97.34,97.43,40573.0,97.67,97.68,97.34,97.43,40573.0
2024-12-02 10:40:00,97.44,97.9,97.4,97.63,49455.0,97.44,97.9,97.4,97.63,49455.0
2024-12-02 10:50:00,97.62,97.88,97.57,97.8,31104.0,97.62,97.88,97.57,97.8,31104.0
2024-12-02 11:00:00,97.81,98.23,97.61,98.17,85952.0,97.81,98.23,97.61,98.17,85952.0
2024-12-02 11:10:00,98.17,98.19,97.61,97.77,62512.0,98.17,98.19,97.61,97.77,62512.0
2024-12-02 11:20:00,97.79,98.04,97.76,98.04,61413.0,97.79,98.04,97.76,98.04,61413.0
2024-12-02 11:30:00,98.05,98.21,98.02,98.06,50106.0,98.05,98.21,98.02,98.06,50106.0
2024-12-02 11:40:00,98.05,98.32,98.05,98.16,56308.0,98.05,98.32,98.05,98.16,56308.0
2024-12-02 11:50:00,98.16,98.16,97.87,97.98,38050.0,98.16,98.16,97.87,97.98,38050.0
2024-12-02 12:00:00,97.96,98.01,97.67,97.78,39701.0,97.96,98.01,97.67,97.78,39701.0
2024-12-02 12:10:00,97.8,97.99,97.8,97.88,36333.0,97.8,97.99,97.8,97.88,36333.0
2024-12-02 12:20:00,97.88,97.89,97.66,97.66,20109.0,97.88,97.89,97.66,97.66,20109.0
2024-12-02 12:30:00,97.65,97.78,97.46,97.51,45188.0,97.65,97.78,97.46,97.51,45188.0
2024-12-02 12:40:00,97.51,97.69,97.47,97.67,34454.0,97.51,97.69,97.47,97.67,34454.0
2024-12-02 12:50:00,97.68,97.78,97.66,97.68,12880.0,97.68,97.78,97.66,97.68,12880.0
2024-12-02 13:00:00,97.67,97.84,97.58,97.82,29085.0,97.67,97.84,97.58,97.82,29085.0
2024-12-02 13:10:00,97.83,97.87,97.71,97.8,30146.0,97.83,97.87,97.71,97.8,30146.0
2024-12-02 13:20:00,97.81,97.82,97.63,97.74,13876.0,97.81,97.82,97.63,97.74,13876.0
2024-12-02 13:30:00,97.76,97.76,97.54,97.66,21417.0,97.76,97.76,97.54,97.66,21417.0
2024-12-02 13:40:00,97.66,97.76,97.55,97.74,17790.0,97.66,97.76,97.55,97.74,17790.0
2024-12-02 13:50:00,97.75,97.83,97.69,97.75,13867.0,97.75,97.83,97.69,97.75,13867.0
2024-12-02 14:00:00,97.74,98.21,97.66,98.16,79383.0,97.74,98.21,97.66,98.16,79383.0
2024-12-02 14:10:00,98.16,98.21,98.05,98.14,50799.0,98.16,98.21,98.05,98.14,50799.0
2024-12-02 14:20:00,98.13,98.17,97.99,98.07,32772.0,98.13,98.17,97.99,98.07,32772.0
2024-12-02 14:30:00,98.05,98.3,97.91,98.23,40949.0,98.05,98.3,97.91,98.23,40949.0
2024-12-02 14:40:00,98.19,98.21,97.95,98.01,54202.0,98.19,98.21,97.95,98.01,54202.0
2024-12-02 14:50:00,97.99,98.19,97.92,98.19,30893.0,97.99,98.19,97.92,98.19,30893.0
2024-12-02 15:00:00,98.2,98.21,97.9,98.02,26319.0,98.2,98.21,97.9,98.02,26319.0
2024-12-02 15:10:00,98.02,98.17,97.93,98.12,31727.0,98.02,98.17,97.93,98.12,31727.0
2024-12-02 15:20:00,98.13,98.26,98.1,98.15,37608.0,98.13,98.26,98.1,98.15,37608.0
2024-12-02 15:30:00,98.15,98.15,97.92,98.02,42669.0,98.15,98.15,97.92,98.02,42669.0
2024-12-02 15:40:00,98.01,98.15,97.77,97.85,67307.0,98.01,98.15,97.77,97.85,67307.0
2024-12-02 15:50:00,97.86,97.94,97.39,97.44,254828.0,97.86,97.94,97.39,97.44,254828.0
2024-12-03 09:30:00,97.35,98.0,97.1,97.68,134704.0,97.35,98.0,97.1,97.68,134704.0
2024-12-03 09:40:00,97.75,98.03,97.38,97.64,99064.0,97.75,98.03,97.38,97.64,99064.0
2024-12-03 09:50:00,97.65,97.76,97.37,97.45,51625.0,97.65,97.76,97.37,97.45,51625.0
2024-12-03 10:00:00,97.5,97.5,97.0,97.11,57167.0,97.5,97.5,97.0,97.11,57167.0
2024-12-03 10:10:00,97.15,97.4,96.87,96.89,58142.0,97.15,97.4,96.87,96.89,58142.0
2024-12-03 10:20:00,96.89,97.06,96.58,96.62,69573.0,96.89,97.06,96.58,96.62,69573.0
2024-12-03 10:30:00,96.61,96.77,96.42,96.47,57022.0,96.61,96.77,96.42,96.47,57022.0
2024-12-03 10:40:00,96.45,96.62,96.27,96.34,62419.0,96.45,96.62,96.27,96.34,62419.0
2024-12-03 10:50:00,96.32,96.37,95.9,96.05,72303.0,96.32,96.37,95.9,96.05,72303.0
2024-12-03 11:00:00,96.05,96.14,95.72,95.72,63561.0,96.05,96.14,95.72,95.72,63561.0
2024-12-03 11:10:00,95.73,96.02,95.64,95.84,69091.0,95.73,96.02,95.64,95.84,69091.0
2024-12-03 11:20:00,95.87,96.24,95.85,96.13,83208.0,95.87,96.24,95.85,96.13,83208.0
2024-12-03 11:30:00,96.13,96.25,96.01,96.1,53602.0,96.13,96.25,96.01,96.1,53602.0
2024-12-03 11:40:00,96.11,96.23,95.98,96.02,31658.0,96.11,96.23,95.98,96.02,31658.0
2024-12-03 11:50:00,96.04,96.16,96.03,96.1,31125.0,96.04,96.16,96.03,96.1,31125.0
2024-12-03 12:00:00,96.09,96.11,95.99,96.07,14211.0,96.09,96.11,95.99,96.07,14211.0
2024-12-03 12:10:00,96.1,96.14,95.94,95.95,33953.0,96.1,96.14,95.94,95.95,33953.0
2024-12-03 12:20:00,95.92,96.3,95.92,96.02,84251.0,95.92,96.3,95.92,96.02,84251.0
2024-12-03 12:30:00,95.99,96.03,95.91,96.02,33071.0,95.99,96.03,95.91,96.02,33071.0
2024-12-03 12:40:00,96.02,96.3,96.02,96.27,62457.0,96.02,96.3,96.02,96.27,62457.0
2024-12-03 12:50:00,96.24,96.25,96.12,96.18,20458.0,96.24,96.25,96.12,96.18,20458.0
2024-12-03 13:00:00,96.18,96.45,96.14,96.44,49920.0,96.18,96.45,96.14,96.44,49920.0
2024-12-03 13:10:00,96.45,96.45,96.22,96.33,49538.0,96.45,96.45,96.22,96.33,49538.0
2024-12-03 13:20:00,96.32,96.44,96.3,96.31,30786.0,96.32,96.44,96.3,96.31,30786.0
2024-12-03 13:30:00,96.29,96.29,95.93,95.98,21690.0,96.29,96.29,95.93,95.98,21690.0
2024-12-03 13:40:00,95.95,96.06,95.81,96.06,62854.0,95.95,96.06,95.81,96.06,62854.0
2024-12-03 13:50:00,96.04,96.39,96.04,96.28,71983.0,96.04,96.39,96.04,96.28,71983.0
2024-12-03 14:00:00,96.28,96.38,96.19,96.22,37500.0,96.28,96.38,96.19,96.22,37500.0
2024-12-03 14:10:00,96.22,96.23,96.11,96.16,9731.0,96.22,96.23,96.11,96.16,9731.0
2024-12-03 14:20:00,96.16,96.16,95.96,96.14,76971.0,96.16,96.16,95.96,96.14,76971.0
2024-12-03 14:30:00,96.14,96.2,96.12,96.13,28916.0,96.14,96.2,96.12,96.13,28916.0
2024-12-03 14:40:00,96.14,96.3,96.11,96.29,29249.0,96.14,96.3,96.11,96.29,29249.0
2024-12-03 14:50:00,96.29,96.3,96.05,96.06,24157.0,96.29,96.3,96.05,96.06,24157.0
2024-12-03 15:00:00,96.07,96.35,96.03,96.32,33853.0,96.07,96.35,96.03,96.32,33853.0
2024-12-03 15:10:00,96.34,96.34,96.03,96.03,35912.0,96.34,96.34,96.03,96.03,35912.0
2024-12-03 15:20:00,96.03,96.22,96.01,96.22,34756.0,96.03,96.22,96.01,96.22,34756.0
2024-12-03 15:30:00,96.23,96.48,96.16,96.41,76077.0,96.23,96.48,96.16,96.41,76077.0
2024-12-03 15:40:00,96.39,96.39,95.95,96.01,56726.0,96.39,96.39,95.95,96.01,56726.0
2024-12-03 15:50:00,96.02,96.25,95.73,95.78,273983.0,96.02,96.25,95.73,95.78,273983.0
2024-12-04 09:30:00,96.88,98.5,96.85,97.75,305322.0,96.88,98.5,96.85,97.75,305322.0
2024-12-04 09:40:00,97.84,98.51,97.84,98.14,130569.0,97.84,98.51,97.84,98.14,130569.0
2024-12-04 09:50:00,98.13,98.23,97.65,97.84,79335.0,98.13,98.23,97.65,97.84,79335.0
2024-12-04 10:00:00,97.82,98.22,97.45,98.18,56458.0,97.82,98.22,97.45,98.18,56458.0
2024-12-04 10:10:00,98.16,98.2,97.58,97.72,51848.0,98.16,98.2,97.58,97.72,51848.0
2024-12-04 10:20:00,97.74,97.96,97.63,97.92,39602.0,97.74,97.96,97.63,97.92,39602.0
2024-12-04 10:30:00,97.91,98.17,97.75,97.91,66244.0,97.91,98.17,97.75,97.91,66244.0
2024-12-04 10:40:00,97.86,97.92,97.61,97.61,36357.0,97.86,97.92,97.61,97.61,36357.0
2024-12-04 10:50:00,97.62,97.64,97.41,97.6,44838.0,97.62,97.64,97.41,97.6,44838.0
2024-12-04 11:00:00,97.68,97.76,97.36,97.37,44430.0,97.68,97.76,97.36,97.37,44430.0
2024-12-04 11:10:00,97.39,97.42,97.2,97.32,32257.0,97.39,97.42,97.2,97.32,32257.0
2024-12-04 11:20:00,97.3,97.4,97.17,97.18,19352.0,97.3,97.4,97.17,97.18,19352.0
2024-12-04 11:30:00,97.17,97.17,96.99,97.11,54328.0,97.17,97.17,96.99,97.11,54328.0
2024-12-04 11:40:00,97.11,97.28,96.99,97.19,37343.0,97.11,97.28,96.99,97.19,37343.0
2024-12-04 11:50:00,97.22,97.29,97.1,97.1,18960.0,97.22,97.29,97.1,97.1,18960.0
2024-12-04 12:00:00,97.1,97.21,97.05,97.09,11064.0,97.1,97.21,97.05,97.09,11064.0
2024-12-04 12:10:00,97.06,97.57,97.0,97.57,47565.0,97.06,97.57,97.0,97.57,47565.0
2024-12-04 12:20:00,97.56,98.3,97.45,98.25,123365.0,97.56,98.3,97.45,98.25,123365.0
2024-12-04 12:30:00,98.23,98.26,97.96,98.02,41322.0,98.23,98.26,97.96,98.02,41322.0
2024-12-04 12:40:00,98.02,98.32,97.96,98.29,42754.0,98.02,98.32,97.96,98.29,42754.0
2024-12-04 12:50:00,98.27,98.4,98.14,98.31,49977.0,98.27,98.4,98.14,98.31,49977.0
2024-12-04 13:00:00,98.27,98.29,97.69,97.69,55171.0,98.27,98.29,97.69,97.69,55171.0
2024-12-04 13:10:00,97.71,97.74,97.57,97.61,34859.0,97.71,97.74,97.57,97.61,34859.0
2024-12-04 13:20:00,97.61,97.67,97.55,97.56,17306.0,97.61,97.67,97.55,97.56,17306.0
2024-12-04 13:30:00,97.55,97.7,97.48,97.66,44743.0,97.55,97.7,97.48,97.66,44743.0
2024-12-04 13:40:00,97.65,97.81,97.6,97.74,32625.0,97.65,97.81,97.6,97.74,32625.0
2024-12-04 13:50:00,97.77,97.89,97.64,97.68,27118.0,97.77,97.89,97.64,97.68,27118.0
2024-12-04 14:00:00,97.65,97.74,97.57,97.74,32612.0,97.65,97.74,97.57,97.74,32612.0
2024-12-04 14:10:00,97.72,97.95,97.62,97.94,27489.0,97.72,97.95,97.62,97.94,27489.0
2024-12-04 14:20:00,97.96,98.19,97.91,98.04,61218.0,97.96,98.19,97.91,98.04,61218.0
2024-12-04 14:30:00,98.04,98.54,98.0,98.44,108335.0,98.04,98.54,98.0,98.44,108335.0
2024-12-04 14:40:00,98.45,98.86,98.42,98.64,126010.0,98.45,98.86,98.42,98.64,126010.0
2024-12-04 14:50:00,98.66,98.86,98.45,98.73,86349.0,98.66,98.86,98.45,98.73,86349.0
2024-12-04 15:00:00,98.75,98.88,98.62,98.63,65359.0,98.75,98.88,98.62,98.63,65359.0
2024-12-04 15:10:00,98.65,98.9,98.57,98.88,72285.0,98.65,98.9,98.57,98.88,72285.0
2024-12-04 15:20:00,98.87,98.98,98.82,98.95,63404.0,98.87,98.98,98.82,98.95,63404.0
2024-12-04 15:30:00,98.94,99.14,98.93,99.08,228734.0,98.94,99.14,98.93,99.08,228734.0
2024-12-04 15:40:00,99.08,99.24,98.96,99.12,154546.0,99.08,99.24,98.96,99.12,154546.0
2024-12-04 15:50:00,99.12,99.29,98.8,99.23,329159.0,99.12,99.29,98.8,99.23,329159.0
2024-12-05 09:30:00,101.34,103.6,100.87,103.51,722984.0,101.34,103.6,100.87,103.51,722984.0
2024-12-05 09:40:00,103.54,103.83,102.15,102.63,232571.0,103.54,103.83,102.15,102.63,232571.0
2024-12-05 09:50:00,102.56,102.67,102.04,102.6,111913.0,102.56,102.67,102.04,102.6,111913.0
2024-12-05 10:00:00,102.47,103.18,102.42,102.78,116121.0,102.47,103.18,102.42,102.78,116121.0
2024-12-05 10:10:00,102.81,103.15,102.62,103.02,92410.0,102.81,103.15,102.62,103.02,92410.0
2024-12-05 10:20:00,103.02,103.24,102.62,102.92,71462.0,103.02,103.24,102.62,102.92,71462.0
2024-12-05 10:30:00,102.91,102.95,102.35,102.4,55841.0,102.91,102.95,102.35,102.4,55841.0
2024-12-05 10:40:00,102.39,103.2,102.38,103.07,84976.0,102.39,103.2,102.38,103.07,84976.0
2024-12-05 10:50:00,103.06,103.53,103.06,103.5,105545.0,103.06,103.53,103.06,103.5,105545.0
2024-12-05 11:00:00,103.49,104.35,103.32,104.1,218545.0,103.49,104.35,103.32,104.1,218545.0
2024-12-05 11:10:00,104.09,104.57,104.02,104.43,131133.0,104.09,104.57,104.02,104.43,131133.0
2024-12-05 11:20:00,104.43,104.6,104.07,104.22,100463.0,104.43,104.6,104.07,104.22,100463.0
2024-12-05 11:30:00,104.2,104.59,104.1,104.45,128455.0,104.2,104.59,104.1,104.45,128455.0
2024-12-05 11:40:00,104.47,104.84,104.15,104.84,88322.0,104.47,104.84,104.15,104.84,88322.0
2024-12-05 11:50:00,104.86,104.89,104.53,104.69,78107.0,104.86,104.89,104.53,104.69,78107.0
2024-12-05 12:00:00,104.69,104.71,104.11,104.26,68896.0,104.69,104.71,104.11,104.26,68896.0
2024-12-05 12:10:00,104.3,104.44,104.22,104.36,30112.0,104.3,104.44,104.22,104.36,30112.0
2024-12-05 12:20:00,104.39,104.58,104.16,104.42,40976.0,104.39,104.58,104.16,104.42,40976.0
2024-12-05 12:30:00,104.44,104.61,104.13,104.15,50673.0,104.44,104.61,104.13,104.15,50673.0
2024-12-05 12:40:00,104.16,104.29,104.0,104.12,96727.0,104.16,104.29,104.0,104.12,96727.0
2024-12-05 12:50:00,104.13,104.22,104.01,104.11,28254.0,104.13,104.22,104.01,104.11,28254.0
2024-12-05 13:00:00,104.1,104.13,103.96,104.03,66861.0,104.1,104.13,103.96,104.03,66861.0
2024-12-05 13:10:00,104.06,104.13,103.95,104.05,47459.0,104.06,104.13,103.95,104.05,47459.0
2024-12-05 13:20:00,104.06,104.32,103.97,104.18,81183.0,104.06,104.32,103.97,104.18,81183.0
2024-12-05 13:30:00,104.18,104.32,104.03,104.19,52712.0,104.18,104.32,104.03,104.19,52712.0
2024-12-05 13:40:00,104.16,104.3,104.13,104.22,27764.0,104.16,104.3,104.13,104.22,27764.0
2024-12-05 13:50:00,104.18,104.5,104.05,104.48,69942.0,104.18,104.5,104.05,104.48,69942.0
2024-12-05 14:00:00,104.47,104.67,104.41,104.65,41539.0,104.47,104.67,104.41,104.65,41539.0
2024-12-05 14:10:00,104.64,104.81,104.54,104.7,51325.0,104.64,104.81,104.54,104.7,51325.0
2024-12-05 14:20:00,104.71,105.09,104.62,104.63,98019.0,104.71,105.09,104.62,104.63,98019.0
2024-12-05 14:30:00,104.62,104.81,104.42,104.74,94820.0,104.62,104.81,104.42,104.74,94820.0
2024-12-05 14:40:00,104.77,104.84,104.21,104.27,78931.0,104.77,104.84,104.21,104.27,78931.0
2024-12-05 14:50:00,104.25,104.33,104.07,104.23,53740.0,104.25,104.33,104.07,104.23,53740.0
2024-12-05 15:00:00,104.23,104.23,103.8,104.07,78592.0,104.23,104.23,103.8,104.07,78592.0
2024-12-05 15:10:00,104.07,104.08,103.84,103.84,69169.0,104.07,104.08,103.84,103.84,69169.0
2024-12-05 15:20:00,103.86,103.93,103.5,103.57,76303.0,103.86,103.93,103.5,103.57,76303.0
2024-12-05 15:30:00,103.58,103.9,103.33,103.42,132621.0,103.58,103.9,103.33,103.42,132621.0
2024-12-05 15:40:00,103.42,103.42,102.83,102.89,160117.0,103.42,103.42,102.83,102.89,160117.0
2024-12-05 15:50:00,102.86,102.88,102.22,102.43,600149.0,102.86,102.88,102.22,102.43,600149.0
2024-12-06 09:30:00,103.84,104.0,102.38,102.92,312122.0,103.84,104.0,102.38,102.92,312122.0
2024-12-06 09:40:00,102.77,102.84,102.05,102.55,125590.0,102.77,102.84,102.05,102.55,125590.0
2024-12-06 09:50:00,102.57,102.78,102.4,102.65,43511.0,102.57,102.78,102.4,102.65,43511.0
2024-12-06 10:00:00,102.68,102.74,102.07,102.58,101983.0,102.68,102.74,102.07,102.58,101983.0
2024-12-06 10:10:00,102.59,102.8,102.4,102.67,57289.0,102.59,102.8,102.4,102.67,57289.0
2024-12-06 10:20:00,102.69,102.99,102.68,102.91,59974.0,102.69,102.99,102.68,102.91,59974.0
2024-12-06 10:30:00,102.89,103.26,102.84,103.2,61313.0,102.89,103.26,102.84,103.2,61313.0
2024-12-06 10:40:00,103.22,103.34,102.8,103.06,109758.0,103.22,103.34,102.8,103.06,109758.0
2024-12-06 10:50:00,103.03,103.03,102.52,102.52,50126.0,103.03,103.03,102.52,102.52,50126.0
2024-12-06 11:00:00,102.49,102.59,102.13,102.13,66206.0,102.49,102.59,102.13,102.13,66206.0
2024-12-06 11:10:00,102.14,102.21,101.8,101.83,103009.0,102.14,102.21,101.8,101.83,103009.0
2024-12-06 11:20:00,101.85,102.36,101.79,102.34,55468.0,101.85,102.36,101.79,102.34,55468.0
2024-12-06 11:30:00,102.3,102.45,102.14,102.19,33329.0,102.3,102.45,102.14,102.19,33329.0
2024-12-06 11:40:00,102.2,102.43,101.97,101.99,25180.0,102.2,102.43,101.97,101.99,25180.0
2024-12-06 11:50:00,101.99,102.15,101.84,101.92,35077.0,101.99,102.15,101.84,101.92,35077.0
2024-12-06 12:00:00,101.92,102.47,101.91,102.18,64654.0,101.92,102.47,101.91,102.18,64654.0
2024-12-06 12:10:00,102.18,102.2,101.79,101.8,59567.0,102.18,102.2,101.79,101.8,59567.0
2024-12-06 12:20:00,101.86,101.91,101.59,101.67,80958.0,101.86,101.91,101.59,101.67,80958.0
2024-12-06 12:30:00,101.67,101.84,101.57,101.71,26703.0,101.67,101.84,101.57,101.71,26703.0
2024-12-06 12:40:00,101.73,102.07,101.73,101.93,24339.0,101.73,102.07,101.73,101.93,24339.0
2024-12-06 12:50:00,101.93,101.96,101.62,101.7,19753.0,101.93,101.96,101.62,101.7,19753.0
2024-12-06 13:00:00,101.71,101.74,101.59,101.7,10055.0,101.71,101.74,101.59,101.7,10055.0
2024-12-06 13:10:00,101.7,101.7,101.34,101.59,28101.0,101.7,101.7,101.34,101.59,28101.0
2024-12-06 13:20:00,101.59,101.73,101.55,101.68,28042.0,101.59,101.73,101.55,101.68,28042.0
2024-12-06 13:30:00,101.65,101.69,101.18,101.23,41564.0,101.65,101.69,101.18,101.23,41564.0
2024-12-06 13:40:00,101.2,101.28,100.95,101.06,148910.0,101.2,101.28,100.95,101.06,148910.0
2024-12-06 13:50:00,101.03,101.43,100.95,101.42,46419.0,101.03,101.43,100.95,101.42,46419.0
2024-12-06 14:00:00,101.43,101.5,101.2,101.41,24820.0,101.43,101.5,101.2,101.41,24820.0
2024-12-06 14:10:00,101.41,101.42,100.85,100.9,37988.0,101.41,101.42,100.85,100.9,37988.0
2024-12-06 14:20:00,100.9,101.2,100.9,101.05,17543.0,100.9,101.2,100.9,101.05,17543.0
2024-12-06 14:30:00,101.08,101.08,100.88,101.02,36654.0,101.08,101.08,100.88,101.02,36654.0
2024-12-06 14:40:00,101.05,101.2,100.98,101.04,25439.0,101.05,101.2,100.98,101.04,25439.0
2024-12-06 14:50:00,101.05,101.09,100.7,100.77,47324.0,101.05,101.09,100.7,100.77,47324.0
2024-12-06 15:00:00,100.77,100.77,100.32,100.39,45849.0,100.77,100.77,100.32,100.39,45849.0
2024-12-06 15:10:00,100.44,100.45,100.1,100.18,42621.0,100.44,100.45,100.1,100.18,42621.0
2024-12-06 15:20:00,100.17,100.31,100.05,100.25,40218.0,100.17,100.31,100.05,100.25,40218.0
2024-12-06 15:30:00,100.25,100.4,100.19,100.39,57705.0,100.25,100.4,100.19,100.39,57705.0
2024-12-06 15:40:00,100.39,100.44,100.23,100.3,66940.0,100.39,100.44,100.23,100.3,66940.0
2024-12-06 15:50:00,100.28,100.61,100.24,100.28,338569.0,100.28,100.61,100.24,100.28,338569.0
2024-12-09 09:30:00,100.24,100.89,98.84,99.03,180546.0,100.24,100.89,98.84,99.03,180546.0
2024-12-09 09:40:00,99.01,99.8,98.91,99.41,61770.0,99.01,99.8,98.91,99.41,61770.0
2024-12-09 09:50:00,99.48,99.51,98.66,99.15,106507.0,99.48,99.51,98.66,99.15,106507.0
2024-12-09 10:00:00,99.19,99.46,98.6,98.64,84520.0,99.19,99.46,98.6,98.64,84520.0
2024-12-09 10:10:00,98.64,98.68,98.19,98.2,115527.0,98.64,98.68,98.19,98.2,115527.0
2024-12-09 10:20:00,98.2,98.26,97.39,97.5,161964.0,98.2,98.26,97.39,97.5,161964.0
2024-12-09 10:30:00,97.53,97.61,96.73,96.86,208209.0,97.53,97.61,96.73,96.86,208209.0
2024-12-09 10:40:00,96.85,97.05,96.25,96.43,116107.0,96.85,97.05,96.25,96.43,116107.0
2024-12-09 10:50:00,96.37,96.73,95.82,96.68,191187.0,96.37,96.73,95.82,96.68,191187.0
2024-12-09 11:00:00,96.69,96.76,95.7,95.77,106195.0,96.69,96.76,95.7,95.77,106195.0
2024-12-09 11:10:00,95.77,96.51,95.75,96.48,148390.0,95.77,96.51,95.75,96.48,148390.0
2024-12-09 11:20:00,96.45,96.68,96.17,96.66,229703.0,96.45,96.68,96.17,96.66,229703.0
2024-12-09 11:30:00,96.67,97.29,96.66,97.23,104562.0,96.67,97.29,96.66,97.23,104562.0
2024-12-09 11:40:00,97.27,97.4,96.78,96.88,72024.0,97.27,97.4,96.78,96.88,72024.0
2024-12-09 11:50:00,96.89,97.04,96.64,96.88,68075.0,96.89,97.04,96.64,96.88,68075.0
2024-12-09 12:00:00,96.88,97.0,96.68,96.96,29447.0,96.88,97.0,96.68,96.96,29447.0
2024-12-09 12:10:00,96.97,97.0,96.51,96.65,37450.0,96.97,97.0,96.51,96.65,37450.0
2024-12-09 12:20:00,96.64,96.93,96.59,96.93,27499.0,96.64,96.93,96.59,96.93,27499.0
2024-12-09 12:30:00,96.89,97.0,96.52,96.63,37722.0,96.89,97.0,96.52,96.63,37722.0
2024-12-09 12:40:00,96.6,96.79,96.54,96.61,21548.0,96.6,96.79,96.54,96.61,21548.0
2024-12-09 12:50:00,96.65,96.68,96.26,96.27,26052.0,96.65,96.68,96.26,96.27,26052.0
2024-12-09 13:00:00,96.28,96.28,96.1,96.12,35029.0,96.28,96.28,96.1,96.12,35029.0
2024-12-09 13:10:00,96.12,96.22,96.04,96.17,49626.0,96.12,96.22,96.04,96.17,49626.0
2024-12-09 13:20:00,96.19,96.26,96.03,96.21,36956.0,96.19,96.26,96.03,96.21,36956.0
2024-12-09 13:30:00,96.2,96.59,96.06,96.51,62930.0,96.2,96.59,96.06,96.51,62930.0
2024-12-09 13:40:00,96.5,96.52,96.22,96.46,37125.0,96.5,96.52,96.22,96.46,37125.0
2024-12-09 13:50:00,96.47,96.51,96.32,96.42,52612.0,96.47,96.51,96.32,96.42,52612.0
2024-12-09 14:00:00,96.38,96.42,96.01,96.09,77059.0,96.38,96.42,96.01,96.09,77059.0
2024-12-09 14:10:00,96.11,96.11,96.0,96.08,52842.0,96.11,96.11,96.0,96.08,52842.0
2024-12-09 14:20:00,96.09,96.24,95.89,95.94,65757.0,96.09,96.24,95.89,95.94,65757.0
2024-12-09 14:30:00,95.97,96.0,95.81,95.9,31604.0,95.97,96.0,95.81,95.9,31604.0
2024-12-09 14:40:00,95.84,95.88,95.67,95.79,30213.0,95.84,95.88,95.67,95.79,30213.0
2024-12-09 14:50:00,95.76,96.11,95.7,95.75,80816.0,95.76,96.11,95.7,95.75,80816.0
2024-12-09 15:00:00,95.81,95.87,95.41,95.58,99908.0,95.81,95.87,95.41,95.58,99908.0
2024-12-09 15:10:00,95.61,95.79,95.52,95.75,64591.0,95.61,95.79,95.52,95.75,64591.0
2024-12-09 15:20:00,95.83,95.91,95.59,95.68,59071.0,95.83,95.91,95.59,95.68,59071.0
2024-12-09 15:30:00,95.66,95.79,95.6,95.64,61610.0,95.66,95.79,95.6,95.64,61610.0
2024-12-09 15:40:00,95.66,96.03,95.58,95.58,76809.0,95.66,96.03,95.58,95.58,76809.0
2024-12-09 15:50:00,95.57,96.03,95.38,96.02,267202.0,95.57,96.03,95.38,96.02,267202.0
2024-12-10 09:30:00,97.58,99.42,96.93,97.11,389535.0,97.58,99.42,96.93,97.11,389535.0
2024-12-10 09:40:00,97.07,97.53,96.71,96.97,111594.0,97.07,97.53,96.71,96.97,111594.0
2024-12-10 09:50:00,96.94,97.24,96.56,97.22,86639.0,96.94,97.24,96.56,97.22,86639.0
2024-12-10 10:00:00,97.34,97.74,96.88,97.54,123185.0,97.34,97.74,96.88,97.54,123185.0
2024-12-10 10:10:00,97.53,98.0,96.96,97.98,91204.0,97.53,98.0,96.96,97.98,91204.0
2024-12-10 10:20:00,97.96,98.09,97.56,97.75,79874.0,97.96,98.09,97.56,97.75,79874.0
2024-12-10 10:30:00,97.79,97.86,97.61,97.86,77846.0,97.79,97.86,97.61,97.86,77846.0
2024-12-10 10:40:00,97.81,98.14,97.77,98.02,111815.0,97.81,98.14,97.77,98.02,111815.0
2024-12-10 10:50:00,97.97,97.98,97.19,97.19,69275.0,97.97,97.98,97.19,97.19,69275.0
2024-12-10 11:00:00,97.17,97.48,97.08,97.43,32602.0,97.17,97.48,97.08,97.43,32602.0
2024-12-10 11:10:00,97.44,97.8,97.37,97.75,69223.0,97.44,97.8,97.37,97.75,69223.0
2024-12-10 11:20:00,97.78,97.88,97.54,97.72,65007.0,97.78,97.88,97.54,97.72,65007.0
2024-12-10 11:30:00,97.68,97.76,97.08,97.36,131838.0,97.68,97.76,97.08,97.36,131838.0
2024-12-10 11:40:00,97.31,97.36,97.04,97.05,41799.0,97.31,97.36,97.04,97.05,41799.0
2024-12-10 11:50:00,97.14,97.51,96.97,97.33,63575.0,97.14,97.51,96.97,97.33,63575.0
2024-12-10 12:00:00,97.3,97.59,97.21,97.48,37108.0,97.3,97.59,97.21,97.48,37108.0
2024-12-10 12:10:00,97.43,97.5,96.7,96.7,27637.0,97.43,97.5,96.7,96.7,27637.0
2024-12-10 12:20:00,96.72,97.07,96.66,96.87,38967.0,96.72,97.07,96.66,96.87,38967.0
2024-12-10 12:30:00,96.9,97.08,96.65,96.79,34117.0,96.9,97.08,96.65,96.79,34117.0
2024-12-10 12:40:00,96.78,96.94,96.74,96.89,14057.0,96.78,96.94,96.74,96.89,14057.0
2024-12-10 12:50:00,96.92,96.94,96.22,96.26,45255.0,96.92,96.94,96.22,96.26,45255.0
2024-12-10 13:00:00,96.29,96.48,96.02,96.05,56131.0,96.29,96.48,96.02,96.05,56131.0
2024-12-10 13:10:00,96.04,96.21,95.81,95.96,59226.0,96.04,96.21,95.81,95.96,59226.0
2024-12-10 13:20:00,95.99,96.08,95.68,95.68,50464.0,95.99,96.08,95.68,95.68,50464.0
2024-12-10 13:30:00,95.7,95.71,95.35,95.64,56881.0,95.7,95.71,95.35,95.64,56881.0
2024-12-10 13:40:00,95.62,95.93,95.29,95.82,100743.0,95.62,95.93,95.29,95.82,100743.0
2024-12-10 13:50:00,95.87,95.95,95.65,95.76,61495.0,95.87,95.95,95.65,95.76,61495.0
2024-12-10 14:00:00,95.75,96.03,95.62,96.03,73952.0,95.75,96.03,95.62,96.03,73952.0
2024-12-10 14:10:00,96.0,96.4,95.9,96.34,114286.0,96.0,96.4,95.9,96.34,114286.0
2024-12-10 14:20:00,96.37,96.38,95.92,96.14,88572.0,96.37,96.38,95.92,96.14,88572.0
2024-12-10 14:30:00,96.15,96.3,96.13,96.19,26086.0,96.15,96.3,96.13,96.19,26086.0
2024-12-10 14:40:00,96.16,96.26,96.12,96.17,38900.0,96.16,96.26,96.12,96.17,38900.0
2024-12-10 14:50:00,96.14,96.16,95.97,95.98,46652.0,96.14,96.16,95.97,95.98,46652.0
2024-12-10 15:00:00,95.92,95.94,95.73,95.92,38240.0,95.92,95.94,95.73,95.92,38240.0
2024-12-10 15:10:00,95.92,96.09,95.8,96.05,18635.0,95.92,96.09,95.8,96.05,18635.0
2024-12-10 15:20:00,96.02,96.21,95.96,96.21,39116.0,96.02,96.21,95.96,96.21,39116.0
2024-12-10 15:30:00,96.19,96.24,95.97,96.06,35711.0,96.19,96.24,95.97,96.06,35711.0
2024-12-10 15:40:00,96.09,96.33,96.08,96.25,49612.0,96.09,96.33,96.08,96.25,49612.0
2024-12-10 15:50:00,96.25,96.56,96.21,96.53,197489.0,96.25,96.56,96.21,96.53,197489.0
2024-12-11 09:30:00,97.19,100.25,97.19,99.57,587370.0,97.19,100.25,97.19,99.57,587370.0
2024-12-11 09:40:00,99.55,99.67,98.69,98.78,148272.0,99.55,99.67,98.69,98.78,148272.0
2024-12-11 09:50:00,98.79,99.47,98.71,99.05,94199.0,98.79,99.47,98.71,99.05,94199.0
2024-12-11 10:00:00,99.01,99.42,98.77,99.27,97903.0,99.01,99.42,98.77,99.27,97903.0
2024-12-11 10:10:00,99.23,99.65,98.75,98.89,124740.0,99.23,99.65,98.75,98.89,124740.0
2024-12-11 10:20:00,98.9,98.91,98.28,98.45,134444.0,98.9,98.91,98.28,98.45,134444.0
2024-12-11 10:30:00,98.48,98.88,98.33,98.55,85682.0,98.48,98.88,98.33,98.55,85682.0
2024-12-11 10:40:00,98.59,98.72,98.45,98.49,62390.0,98.59,98.72,98.45,98.49,62390.0
2024-12-11 10:50:00,98.59,98.93,98.48,98.48,41761.0,98.59,98.93,98.48,98.48,41761.0
2024-12-11 11:00:00,98.5,98.54,98.02,98.05,67777.0,98.5,98.54,98.02,98.05,67777.0
2024-12-11 11:10:00,98.06,98.28,98.04,98.13,29905.0,98.06,98.28,98.04,98.13,29905.0
2024-12-11 11:20:00,98.15,98.43,98.05,98.39,30374.0,98.15,98.43,98.05,98.39,30374.0
2024-12-11 11:30:00,98.43,98.53,98.23,98.36,34661.0,98.43,98.53,98.23,98.36,34661.0
2024-12-11 11:40:00,98.39,98.46,98.19,98.35,21617.0,98.39,98.46,98.19,98.35,21617.0
2024-12-11 11:50:00,98.35,98.63,98.22,98.59,37122.0,98.35,98.63,98.22,98.59,37122.0
2024-12-11 12:00:00,98.55,98.84,98.55,98.77,56806.0,98.55,98.84,98.55,98.77,56806.0
2024-12-11 12:10:00,98.81,98.81,98.54,98.6,21374.0,98.81,98.81,98.54,98.6,21374.0
2024-12-11 12:20:00,98.61,98.66,98.19,98.25,21734.0,98.61,98.66,98.19,98.25,21734.0
2024-12-11 12:30:00,98.22,98.46,98.1,98.4,27202.0,98.22,98.46,98.1,98.4,27202.0
2024-12-11 12:40:00,98.38,98.41,98.21,98.23,16015.0,98.38,98.41,98.21,98.23,16015.0
2024-12-11 12:50:00,98.24,98.29,97.93,98.02,25624.0,98.24,98.29,97.93,98.02,25624.0
2024-12-11 13:00:00,98.05,98.36,98.02,98.33,21987.0,98.05,98.36,98.02,98.33,21987.0
2024-12-11 13:10:00,98.33,98.48,97.97,98.09,56986.0,98.33,98.48,97.97,98.09,56986.0
2024-12-11 13:20:00,98.11,98.18,98.0,98.18,33052.0,98.11,98.18,98.0,98.18,33052.0
2024-12-11 13:30:00,98.2,98.41,98.14,98.3,20347.0,98.2,98.41,98.14,98.3,20347.0
2024-12-11 13:40:00,98.34,98.73,98.1,98.72,79558.0,98.34,98.73,98.1,98.72,79558.0
2024-12-11 13:50:00,98.74,98.9,98.67,98.67,44141.0,98.74,98.9,98.67,98.67,44141.0
2024-12-11 14:00:00,98.64,98.65,98.35,98.42,16263.0,98.64,98.65,98.35,98.42,16263.0
2024-12-11 14:10:00,98.41,98.71,98.28,98.65,33298.0,98.41,98.71,98.28,98.65,33298.0
2024-12-11 14:20:00,98.65,98.86,98.64,98.77,84190.0,98.65,98.86,98.64,98.77,84190.0
2024-12-11 14:30:00,98.78,99.02,98.67,98.97,25973.0,98.78,99.02,98.67,98.97,25973.0
2024-12-11 14:40:00,99.01,99.03,98.81,98.83,29941.0,99.01,99.03,98.81,98.83,29941.0
2024-12-11 14:50:00,98.84,98.99,98.82,98.92,28796.0,98.84,98.99,98.82,98.92,28796.0
2024-12-11 15:00:00,98.91,99.04,98.73,98.78,45642.0,98.91,99.04,98.73,98.78,45642.0
2024-12-11 15:10:00,98.77,98.8,98.55,98.58,24621.0,98.77,98.8,98.55,98.58,24621.0
2024-12-11 15:20:00,98.6,98.71,98.52,98.63,40583.0,98.6,98.71,98.52,98.63,40583.0
2024-12-11 15:30:00,98.63,99.06,98.54,98.79,164572.0,98.63,99.06,98.54,98.79,164572.0
2024-12-11 15:40:00,98.78,98.98,98.58,98.95,79195.0,98.78,98.98,98.58,98.95,79195.0
2024-12-11 15:50:00,98.91,99.13,98.63,98.96,307351.0,98.91,99.13,98.63,98.96,307351.0
2024-12-12 09:30:00,99.77,100.18,98.7,99.05,162422.0,99.77,100.18,98.7,99.05,162422.0
2024-12-12 09:40:00,99.07,99.14,98.69,98.78,68416.0,99.07,99.14,98.69,98.78,68416.0
2024-12-12 09:50:00,98.73,98.73,97.82,98.02,98338.0,98.73,98.73,97.82,98.02,98338.0
2024-12-12 10:00:00,98.02,98.33,97.92,98.17,60436.0,98.02,98.33,97.92,98.17,60436.0
2024-12-12 10:10:00,98.24,98.24,97.63,97.78,108141.0,98.24,98.24,97.63,97.78,108141.0
2024-12-12 10:20:00,97.81,98.11,97.73,98.11,48142.0,97.81,98.11,97.73,98.11,48142.0
2024-12-12 10:30:00,98.01,98.15,97.66,97.76,49134.0,98.01,98.15,97.66,97.76,49134.0
2024-12-12 10:40:00,97.81,97.81,97.43,97.48,41368.0,97.81,97.81,97.43,97.48,41368.0
2024-12-12 10:50:00,97.47,97.7,97.34,97.63,82709.0,97.47,97.7,97.34,97.63,82709.0
2024-12-12 11:00:00,97.6,97.71,97.38,97.54,29661.0,97.6,97.71,97.38,97.54,29661.0
2024-12-12 11:10:00,97.56,98.0,97.52,97.9,51348.0,97.56,98.0,97.52,97.9,51348.0
2024-12-12 11:20:00,97.92,98.18,97.89,97.93,19258.0,97.92,98.18,97.89,97.93,19258.0
2024-12-12 11:30:00,98.01,98.19,97.86,98.1,24571.0,98.01,98.19,97.86,98.1,24571.0
2024-12-12 11:40:00,98.13,98.39,98.07,98.31,24298.0,98.13,98.39,98.07,98.31,24298.0
2024-12-12 11:50:00,98.32,98.4,98.03,98.03,29841.0,98.32,98.4,98.03,98.03,29841.0
2024-12-12 12:00:00,98.03,98.34,97.94,98.33,32093.0,98.03,98.34,97.94,98.33,32093.0
2024-12-12 12:10:00,98.33,98.43,98.27,98.28,24228.0,98.33,98.43,98.27,98.28,24228.0
2024-12-12 12:20:00,98.34,98.35,98.06,98.06,18473.0,98.34,98.35,98.06,98.06,18473.0
2024-12-12 12:30:00,98.04,98.08,97.86,98.04,28227.0,98.04,98.08,97.86,98.04,28227.0
2024-12-12 12:40:00,98.0,98.0,97.89,97.99,21364.0,98.0,98.0,97.89,97.99,21364.0
2024-12-12 12:50:00,98.0,98.13,97.92,97.95,14107.0,98.0,98.13,97.92,97.95,14107.0
2024-12-12 13:00:00,97.92,98.04,97.84,97.89,26010.0,97.92,98.04,97.84,97.89,26010.0
2024-12-12 13:10:00,97.93,97.94,97.64,97.77,23591.0,97.93,97.94,97.64,97.77,23591.0
2024-12-12 13:20:00,97.77,97.81,97.7,97.75,22355.0,97.77,97.81,97.7,97.75,22355.0
2024-12-12 13:30:00,97.75,97.78,97.58,97.61,18028.0,97.75,97.78,97.58,97.61,18028.0
2024-12-12 13:40:00,97.61,97.61,97.49,97.6,33458.0,97.61,97.61,97.49,97.6,33458.0
2024-12-12 13:50:00,97.59,97.64,97.3,97.37,37286.0,97.59,97.64,97.3,97.37,37286.0
2024-12-12 14:00:00,97.36,97.36,96.97,97.01,67956.0,97.36,97.36,96.97,97.01,67956.0
2024-12-12 14:10:00,97.01,97.12,96.93,97.04,51481.0,97.01,97.12,96.93,97.04,51481.0
2024-12-12 14:20:00,97.03,97.04,96.75,96.77,44992.0,97.03,97.04,96.75,96.77,44992.0
2024-12-12 14:30:00,96.8,96.93,96.71,96.76,35427.0,96.8,96.93,96.71,96.76,35427.0
2024-12-12 14:40:00,96.74,96.76,96.42,96.48,74010.0,96.74,96.76,96.42,96.48,74010.0
2024-12-12 14:50:00,96.49,96.63,96.34,96.58,39460.0,96.49,96.63,96.34,96.58,39460.0
2024-12-12 15:00:00,96.55,96.62,96.44,96.56,34819.0,96.55,96.62,96.44,96.56,34819.0
2024-12-12 15:10:00,96.56,96.6,96.44,96.57,32768.0,96.56,96.6,96.44,96.57,32768.0
2024-12-12 15:20:00,96.56,96.64,96.34,96.34,38191.0,96.56,96.64,96.34,96.34,38191.0
2024-12-12 15:30:00,96.37,96.53,96.29,96.31,78810.0,96.37,96.53,96.29,96.31,78810.0
2024-12-12 15:40:00,96.29,96.35,96.03,96.08,82740.0,96.29,96.35,96.03,96.08,82740.0
2024-12-12 15:50:00,96.12,96.36,95.87,95.97,294135.0,96.12,96.36,95.87,95.97,294135.0
2024-12-13 09:30:00,96.12,96.67,95.8,96.4,88923.0,96.12,96.67,95.8,96.4,88923.0
2024-12-13 09:40:00,96.49,96.51,95.97,96.02,40372.0,96.49,96.51,95.97,96.02,40372.0
2024-12-13 09:50:00,95.99,96.19,95.8,96.16,54585.0,95.99,96.19,95.8,96.16,54585.0
2024-12-13 10:00:00,96.08,96.22,95.66,95.71,36615.0,96.08,96.22,95.66,95.71,36615.0
2024-12-13 10:10:00,95.73,95.8,95.5,95.63,45933.0,95.73,95.8,95.5,95.63,45933.0
2024-12-13 10:20:00,95.62,95.91,95.54,95.71,36205.0,95.62,95.91,95.54,95.71,36205.0
2024-12-13 10:30:00,95.72,95.8,95.5,95.58,21291.0,95.72,95.8,95.5,95.58,21291.0
2024-12-13 10:40:00,95.6,95.72,95.42,95.62,25630.0,95.6,95.72,95.42,95.62,25630.0
2024-12-13 10:50:00,95.58,95.69,95.3,95.31,27454.0,95.58,95.69,95.3,95.31,27454.0
2024-12-13 11:00:00,95.37,95.41,95.12,95.32,33894.0,95.37,95.41,95.12,95.32,33894.0
2024-12-13 11:10:00,95.33,95.58,95.28,95.49,33968.0,95.33,95.58,95.28,95.49,33968.0
2024-12-13 11:20:00,95.44,95.64,95.27,95.52,48371.0,95.44,95.64,95.27,95.52,48371.0
2024-12-13 11:30:00,95.47,95.79,95.43,95.74,27056.0,95.47,95.79,95.43,95.74,27056.0
2024-12-13 11:40:00,95.69,95.88,95.63,95.8,24682.0,95.69,95.88,95.63,95.8,24682.0
2024-12-13 11:50:00,95.8,95.88,95.5,95.57,41562.0,95.8,95.88,95.5,95.57,41562.0
2024-12-13 12:00:00,95.6,95.61,95.35,95.45,47066.0,95.6,95.61,95.35,95.45,47066.0
2024-12-13 12:10:00,95.45,95.52,95.38,95.5,41648.0,95.45,95.52,95.38,95.5,41648.0
2024-12-13 12:20:00,95.51,95.53,95.3,95.41,43446.0,95.51,95.53,95.3,95.41,43446.0
2024-12-13 12:30:00,95.37,95.41,95.23,95.27,21202.0,95.37,95.41,95.23,95.27,21202.0
2024-12-13 12:40:00,95.29,95.3,95.06,95.24,58009.0,95.29,95.3,95.06,95.24,58009.0
2024-12-13 12:50:00,95.27,95.49,95.2,95.4,19796.0,95.27,95.49,95.2,95.4,19796.0
2024-12-13 13:00:00,95.41,95.42,95.2,95.37,34504.0,95.41,95.42,95.2,95.37,34504.0
2024-12-13 13:10:00,95.4,95.48,95.3,95.47,26610.0,95.4,95.48,95.3,95.47,26610.0
2024-12-13 13:20:00,95.47,95.59,95.39,95.54,57256.0,95.47,95.59,95.39,95.54,57256.0
2024-12-13 13:30:00,95.57,95.69,95.53,95.66,26806.0,95.57,95.69,95.53,95.66,26806.0
2024-12-13 13:40:00,95.67,95.69,95.54,95.55,21836.0,95.67,95.69,95.54,95.55,21836.0
2024-12-13 13:50:00,95.55,95.65,95.48,95.58,25300.0,95.55,95.65,95.48,95.58,25300.0
2024-12-13 14:00:00,95.56,95.63,95.47,95.63,26378.0,95.56,95.63,95.47,95.63,26378.0
2024-12-13 14:10:00,95.63,95.73,95.59,95.71,22348.0,95.63,95.73,95.59,95.71,22348.0
2024-12-13 14:20:00,95.69,95.78,95.65,95.68,23254.0,95.69,95.78,95.65,95.68,23254.0
2024-12-13 14:30:00,95.68,95.83,95.65,95.8,32212.0,95.68,95.83,95.65,95.8,32212.0
2024-12-13 14:40:00,95.79,95.84,95.63,95.82,29746.0,95.79,95.84,95.63,95.82,29746.0
2024-12-13 14:50:00,95.82,95.87,95.8,95.86,21060.0,95.82,95.87,95.8,95.86,21060.0
2024-12-13 15:00:00,95.86,95.87,95.69,95.72,33354.0,95.86,95.87,95.69,95.72,33354.0
2024-12-13 15:10:00,95.71,95.82,95.64,95.68,34459.0,95.71,95.82,95.64,95.68,34459.0
2024-12-13 15:20:00,95.68,95.69,95.33,95.5,53745.0,95.68,95.69,95.33,95.5,53745.0
2024-12-13 15:30:00,95.48,95.66,95.41,95.47,58337.0,95.48,95.66,95.41,95.47,58337.0
2024-12-13 15:40:00,95.46,95.52,95.37,95.47,51172.0,95.46,95.52,95.37,95.47,51172.0
2024-12-13 15:50:00,95.48,95.48,94.91,95.06,346656.0,95.48,95.48,94.91,95.06,346656.0
2024-12-16 09:30:00,94.62,95.15,94.2,94.82,147461.0,94.62,95.15,94.2,94.82,147461.0
2024-12-16 09:40:00,94.88,95.1,94.69,94.98,41935.0,94.88,95.1,94.69,94.98,41935.0
2024-12-16 09:50:00,95.03,95.37,94.81,95.37,52620.0,95.03,95.37,94.81,95.37,52620.0
2024-12-16 10:00:00,95.36,96.37,95.35,95.77,182274.0,95.36,96.37,95.35,95.77,182274.0
2024-12-16 10:10:00,95.73,95.91,95.5,95.61,52128.0,95.73,95.91,95.5,95.61,52128.0
2024-12-16 10:20:00,95.59,95.97,95.37,95.93,42330.0,95.59,95.97,95.37,95.93,42330.0
2024-12-16 10:30:00,95.93,96.28,95.9,96.18,56956.0,95.93,96.28,95.9,96.18,56956.0
2024-12-16 10:40:00,96.17,96.49,95.86,96.16,90989.0,96.17,96.49,95.86,96.16,90989.0
2024-12-16 10:50:00,96.16,96.24,95.96,96.01,41389.0,96.16,96.24,95.96,96.01,41389.0
2024-12-16 11:00:00,96.0,96.22,95.95,96.09,29876.0,96.0,96.22,95.95,96.09,29876.0
2024-12-16 11:10:00,96.09,96.45,96.04,96.45,94118.0,96.09,96.45,96.04,96.45,94118.0
2024-12-16 11:20:00,96.42,96.73,96.29,96.73,70799.0,96.42,96.73,96.29,96.73,70799.0
2024-12-16 11:30:00,96.7,97.02,96.68,96.8,94548.0,96.7,97.02,96.68,96.8,94548.0
2024-12-16 11:40:00,96.78,97.02,96.6,96.73,41502.0,96.78,97.02,96.6,96.73,41502.0
2024-12-16 11:50:00,96.79,96.96,96.73,96.8,26537.0,96.79,96.96,96.73,96.8,26537.0
2024-12-16 12:00:00,96.77,96.77,96.46,96.68,24001.0,96.77,96.77,96.46,96.68,24001.0
2024-12-16 12:10:00,96.7,96.93,96.65,96.93,60120.0,96.7,96.93,96.65,96.93,60120.0
2024-12-16 12:20:00,96.92,97.0,96.64,96.74,44280.0,96.92,97.0,96.64,96.74,44280.0
2024-12-16 12:30:00,96.76,96.82,96.68,96.68,19286.0,96.76,96.82,96.68,96.68,19286.0
2024-12-16 12:40:00,96.72,96.87,96.69,96.73,26250.0,96.72,96.87,96.69,96.73,26250.0
2024-12-16 12:50:00,96.73,96.81,96.55,96.81,16184.0,96.73,96.81,96.55,96.81,16184.0
2024-12-16 13:00:00,96.81,96.88,96.74,96.87,19286.0,96.81,96.88,96.74,96.87,19286.0
2024-12-16 13:10:00,96.9,97.1,96.89,97.03,35955.0,96.9,97.1,96.89,97.03,35955.0
2024-12-16 13:20:00,97.05,97.05,96.72,96.84,43139.0,97.05,97.05,96.72,96.84,43139.0
2024-12-16 13:30:00,96.83,96.84,96.48,96.51,15319.0,96.83,96.84,96.48,96.51,15319.0
2024-12-16 13:40:00,96.51,96.59,96.37,96.43,14939.0,96.51,96.59,96.37,96.43,14939.0
2024-12-16 13:50:00,96.44,96.48,96.14,96.19,22465.0,96.44,96.48,96.14,96.19,22465.0
2024-12-16 14:00:00,96.25,96.25,96.12,96.18,28172.0,96.25,96.25,96.12,96.18,28172.0
2024-12-16 14:10:00,96.17,96.24,96.03,96.08,24148.0,96.17,96.24,96.03,96.08,24148.0
2024-12-16 14:20:00,96.08,96.08,95.85,95.85,22633.0,96.08,96.08,95.85,95.85,22633.0
2024-12-16 14:30:00,95.83,95.83,95.67,95.73,15244.0,95.83,95.83,95.67,95.73,15244.0
2024-12-16 14:40:00,95.73,95.81,95.62,95.68,57744.0,95.73,95.81,95.62,95.68,57744.0
2024-12-16 14:50:00,95.67,95.84,95.65,95.83,46516.0,95.67,95.84,95.65,95.83,46516.0
2024-12-16 15:00:00,95.85,95.86,95.46,95.47,30558.0,95.85,95.86,95.46,95.47,30558.0
2024-12-16 15:10:00,95.47,95.54,95.39,95.39,24467.0,95.47,95.54,95.39,95.39,24467.0
2024-12-16 15:20:00,95.4,95.47,95.09,95.1,50559.0,95.4,95.47,95.09,95.1,50559.0
2024-12-16 15:30:00,95.09,95.18,94.89,95.07,112283.0,95.09,95.18,94.89,95.07,112283.0
2024-12-16 15:40:00,95.06,95.1,94.7,94.96,112627.0,95.06,95.1,94.7,94.96,112627.0
2024-12-16 15:50:00,94.94,95.49,94.8,95.48,219577.0,94.94,95.49,94.8,95.48,219577.0
2024-12-17 09:30:00,94.97,95.22,94.32,94.51,111035.0,94.97,95.22,94.32,94.51,111035.0
2024-12-17 09:40:00,94.52,94.77,93.65,94.23,125036.0,94.52,94.77,93.65,94.23,125036.0
2024-12-17 09:50:00,94.23,94.89,94.06,94.83,53510.0,94.23,94.89,94.06,94.83,53510.0
2024-12-17 10:00:00,94.83,94.98,94.53,94.68,44470.0,94.83,94.98,94.53,94.68,44470.0
2024-12-17 10:10:00,94.57,94.57,93.84,94.01,86203.0,94.57,94.57,93.84,94.01,86203.0
2024-12-17 10:20:00,94.01,94.43,94.0,94.06,58206.0,94.01,94.43,94.0,94.06,58206.0
2024-12-17 10:30:00,94.03,94.14,93.88,93.93,49279.0,94.03,94.14,93.88,93.93,49279.0
2024-12-17 10:40:00,93.94,94.3,93.71,94.14,73851.0,93.94,94.3,93.71,94.14,73851.0
2024-12-17 10:50:00,94.18,94.23,93.88,93.89,57259.0,94.18,94.23,93.88,93.89,57259.0
2024-12-17 11:00:00,93.91,94.23,93.89,94.2,29912.0,93.91,94.23,93.89,94.2,29912.0
2024-12-17 11:10:00,94.24,94.6,94.16,94.37,38458.0,94.24,94.6,94.16,94.37,38458.0
2024-12-17 11:20:00,94.4,94.8,94.4,94.69,43534.0,94.4,94.8,94.4,94.69,43534.0
2024-12-17 11:30:00,94.71,94.77,94.51,94.69,33588.0,94.71,94.77,94.51,94.69,33588.0
2024-12-17 11:40:00,94.67,94.72,94.44,94.44,17717.0,94.67,94.72,94.44,94.44,17717.0
2024-12-17 11:50:00,94.48,94.62,94.41,94.41,23924.0,94.48,94.62,94.41,94.41,23924.0
2024-12-17 12:00:00,94.45,94.64,94.41,94.61,15301.0,94.45,94.64,94.41,94.61,15301.0
2024-12-17 12:10:00,94.62,94.82,94.53,94.74,16555.0,94.62,94.82,94.53,94.74,16555.0
2024-12-17 12:20:00,94.78,94.97,94.71,94.79,26382.0,94.78,94.97,94.71,94.79,26382.0
2024-12-17 12:30:00,94.77,95.13,94.73,95.1,52101.0,94.77,95.13,94.73,95.1,52101.0
2024-12-17 12:40:00,95.13,95.33,95.06,95.09,34945.0,95.13,95.33,95.06,95.09,34945.0
2024-12-17 12:50:00,95.09,95.32,95.07,95.22,27326.0,95.09,95.32,95.07,95.22,27326.0
2024-12-17 13:00:00,95.23,95.25,94.98,95.03,28605.0,95.23,95.25,94.98,95.03,28605.0
2024-12-17 13:10:00,95.02,95.11,94.88,94.88,35751.0,95.02,95.11,94.88,94.88,35751.0
2024-12-17 13:20:00,94.86,94.98,94.81,94.84,22128.0,94.86,94.98,94.81,94.84,22128.0
2024-12-17 13:30:00,94.86,95.18,94.86,95.04,22782.0,94.86,95.18,94.86,95.04,22782.0
2024-12-17 13:40:00,95.04,95.2,95.0,95.02,13438.0,95.04,95.2,95.0,95.02,13438.0
2024-12-17 13:50:00,95.04,95.15,95.0,95.04,22523.0,95.04,95.15,95.0,95.04,22523.0
2024-12-17 14:00:00,95.02,95.13,94.89,94.89,49632.0,95.02,95.13,94.89,94.89,49632.0
2024-12-17 14:10:00,94.9,94.93,94.76,94.83,17547.0,94.9,94.93,94.76,94.83,17547.0
2024-12-17 14:20:00,94.81,94.97,94.39,94.4,42851.0,94.81,94.97,94.39,94.4,42851.0
2024-12-17 14:30:00,94.39,94.68,94.35,94.56,35269.0,94.39,94.68,94.35,94.56,35269.0
2024-12-17 14:40:00,94.58,94.84,94.51,94.67,29104.0,94.58,94.84,94.51,94.67,29104.0
2024-12-17 14:50:00,94.68,94.76,94.6,94.75,18926.0,94.68,94.76,94.6,94.75,18926.0
2024-12-17 15:00:00,94.75,94.81,94.62,94.65,30095.0,94.75,94.81,94.62,94.65,30095.0
2024-12-17 15:10:00,94.68,94.84,94.62,94.78,26609.0,94.68,94.84,94.62,94.78,26609.0
2024-12-17 15:20:00,94.77,95.09,94.71,95.01,51923.0,94.77,95.09,94.71,95.01,51923.0
2024-12-17 15:30:00,95.04,95.08,94.83,94.93,52848.0,95.04,95.08,94.83,94.93,52848.0
2024-12-17 15:40:00,94.93,95.15,94.91,95.04,58778.0,94.93,95.15,94.91,95.04,58778.0
2024-12-17 15:50:00,95.05,95.16,94.84,94.98,211335.0,95.05,95.16,94.84,94.98,211335.0
2024-12-18 09:30:00,95.14,96.48,94.7,96.32,67274.0,95.14,96.48,94.7,96.32,67274.0
2024-12-18 09:40:00,96.46,97.48,96.3,97.06,135274.0,96.46,97.48,96.3,97.06,135274.0
2024-12-18 09:50:00,97.02,97.17,96.38,96.55,116113.0,97.02,97.17,96.38,96.55,116113.0
2024-12-18 10:00:00,96.46,96.61,96.11,96.52,41387.0,96.46,96.61,96.11,96.52,41387.0
2024-12-18 10:10:00,96.51,96.56,95.94,96.16,40056.0,96.51,96.56,95.94,96.16,40056.0
2024-12-18 10:20:00,96.14,96.26,95.86,96.2,36811.0,96.14,96.26,95.86,96.2,36811.0
2024-12-18 10:30:00,96.2,96.64,96.03,96.62,26898.0,96.2,96.64,96.03,96.62,26898.0
2024-12-18 10:40:00,96.63,96.64,96.34,96.48,25534.0,96.63,96.64,96.34,96.48,25534.0
2024-12-18 10:50:00,96.5,96.64,96.3,96.39,36262.0,96.5,96.64,96.3,96.39,36262.0
2024-12-18 11:00:00,96.39,96.88,96.36,96.75,42667.0,96.39,96.88,96.36,96.75,42667.0
2024-12-18 11:10:00,96.73,96.87,96.38,96.39,33984.0,96.73,96.87,96.38,96.39,33984.0
2024-12-18 11:20:00,96.39,96.65,96.3,96.57,25258.0,96.39,96.65,96.3,96.57,25258.0
2024-12-18 11:30:00,96.57,96.85,96.5,96.74,44587.0,96.57,96.85,96.5,96.74,44587.0
2024-12-18 11:40:00,96.68,96.78,96.5,96.62,28141.0,96.68,96.78,96.5,96.62,28141.0
2024-12-18 11:50:00,96.62,96.73,96.4,96.4,23288.0,96.62,96.73,96.4,96.4,23288.0
2024-12-18 12:00:00,96.41,96.44,96.25,96.34,24228.0,96.41,96.44,96.25,96.34,24228.0
2024-12-18 12:10:00,96.34,96.68,96.28,96.68,18585.0,96.34,96.68,96.28,96.68,18585.0
2024-12-18 12:20:00,96.68,96.84,96.64,96.76,35926.0,96.68,96.84,96.64,96.76,35926.0
2024-12-18 12:30:00,96.74,96.99,96.73,96.95,48579.0,96.74,96.99,96.73,96.95,48579.0
2024-12-18 12:40:00,96.95,97.18,96.87,97.08,71015.0,96.95,97.18,96.87,97.08,71015.0
2024-12-18 12:50:00,97.13,97.13,96.84,96.99,27439.0,97.13,97.13,96.84,96.99,27439.0
2024-12-18 13:00:00,96.99,97.1,96.84,97.1,44069.0,96.99,97.1,96.84,97.1,44069.0
2024-12-18 13:10:00,97.09,97.12,96.89,97.09,26630.0,97.09,97.12,96.89,97.09,26630.0
2024-12-18 13:20:00,97.09,97.11,96.87,96.89,40181.0,97.09,97.11,96.87,96.89,40181.0
2024-12-18 13:30:00,96.89,97.0,96.87,96.88,14827.0,96.89,97.0,96.87,96.88,14827.0
2024-12-18 13:40:00,96.91,97.12,96.84,96.97,30911.0,96.91,97.12,96.84,96.97,30911.0
2024-12-18 13:50:00,96.95,96.97,96.71,96.73,41680.0,96.95,96.97,96.71,96.73,41680.0
2024-12-18 14:00:00,96.73,96.73,95.28,95.38,142836.0,96.73,96.73,95.28,95.38,142836.0
2024-12-18 14:10:00,95.38,95.39,94.77,94.95,139309.0,95.38,95.39,94.77,94.95,139309.0
2024-12-18 14:20:00,95.01,95.71,94.97,95.52,83741.0,95.01,95.71,94.97,95.52,83741.0
2024-12-18 14:30:00,95.47,96.05,95.1,95.11,60576.0,95.47,96.05,95.1,95.11,60576.0
2024-12-18 14:40:00,95.1,95.35,94.45,94.72,77523.0,95.1,95.35,94.45,94.72,77523.0
2024-12-18 14:50:00,94.72,94.83,93.88,93.97,100611.0,94.72,94.83,93.88,93.97,100611.0
2024-12-18 15:00:00,93.94,94.16,93.62,93.73,74881.0,93.94,94.16,93.62,93.73,74881.0
2024-12-18 15:10:00,93.69,93.69,92.41,92.62,277508.0,93.69,93.69,92.41,92.62,277508.0
2024-12-18 15:20:00,92.62,93.15,92.2,92.21,259796.0,92.62,93.15,92.2,92.21,259796.0
2024-12-18 15:30:00,92.21,92.6,90.95,91.01,325079.0,92.21,92.6,90.95,91.01,325079.0
2024-12-18 15:40:00,91.03,91.3,90.17,91.25,348903.0,91.03,91.3,90.17,91.25,348903.0
2024-12-18 15:50:00,91.25,92.2,91.17,91.43,758680.0,91.25,92.2,91.17,91.43,758680.0
2024-12-19 09:30:00,92.89,94.37,92.72,94.03,230400.0,92.89,94.37,92.72,94.03,230400.0
2024-12-19 09:40:00,94.03,95.11,93.81,94.5,152205.0,94.03,95.11,93.81,94.5,152205.0
2024-12-19 09:50:00,94.5,94.99,94.3,94.73,193735.0,94.5,94.99,94.3,94.73,193735.0
2024-12-19 10:00:00,94.74,94.84,93.72,93.81,82038.0,94.74,94.84,93.72,93.81,82038.0
2024-12-19 10:10:00,93.82,94.36,93.81,94.2,97615.0,93.82,94.36,93.81,94.2,97615.0
2024-12-19 10:20:00,94.16,94.44,93.9,94.09,119286.0,94.16,94.44,93.9,94.09,119286.0
2024-12-19 10:30:00,94.09,94.22,93.49,93.96,120577.0,94.09,94.22,93.49,93.96,120577.0
2024-12-19 10:40:00,93.93,94.5,93.87,94.46,152823.0,93.93,94.5,93.87,94.46,152823.0
2024-12-19 10:50:00,94.48,94.99,94.28,94.87,118525.0,94.48,94.99,94.28,94.87,118525.0
2024-12-19 11:00:00,94.78,94.81,94.23,94.32,81677.0,94.78,94.81,94.23,94.32,81677.0
2024-12-19 11:10:00,94.31,94.83,94.2,94.5,61313.0,94.31,94.83,94.2,94.5,61313.0
2024-12-19 11:20:00,94.5,95.02,94.48,95.02,83417.0,94.5,95.02,94.48,95.02,83417.0
2024-12-19 11:30:00,95.0,95.47,94.69,95.44,136200.0,95.0,95.47,94.69,95.44,136200.0
2024-12-19 11:40:00,95.45,95.63,95.0,95.44,99784.0,95.45,95.63,95.0,95.44,99784.0
2024-12-19 11:50:00,95.43,95.6,95.28,95.3,88903.0,95.43,95.6,95.28,95.3,88903.0
2024-12-19 12:00:00,95.31,95.59,95.23,95.45,160500.0,95.31,95.59,95.23,95.45,160500.0
2024-12-19 12:10:00,95.47,95.6,95.37,95.42,63457.0,95.47,95.6,95.37,95.42,63457.0
2024-12-19 12:20:00,95.45,95.49,95.01,95.09,79871.0,95.45,95.49,95.01,95.09,79871.0
2024-12-19 12:30:00,95.09,95.23,94.87,95.12,36990.0,95.09,95.23,94.87,95.12,36990.0
2024-12-19 12:40:00,95.09,95.18,94.87,95.15,42222.0,95.09,95.18,94.87,95.15,42222.0
2024-12-19 12:50:00,95.12,95.14,94.86,94.93,55171.0,95.12,95.14,94.86,94.93,55171.0
2024-12-19 13:00:00,94.91,94.92,94.26,94.7,69920.0,94.91,94.92,94.26,94.7,69920.0
2024-12-19 13:10:00,94.7,95.29,94.7,95.02,98994.0,94.7,95.29,94.7,95.02,98994.0
2024-12-19 13:20:00,94.99,95.29,94.57,95.29,57915.0,94.99,95.29,94.57,95.29,57915.0
2024-12-19 13:30:00,95.27,95.62,95.11,95.56,60615.0,95.27,95.62,95.11,95.56,60615.0
2024-12-19 13:40:00,95.57,95.78,95.5,95.59,111938.0,95.57,95.78,95.5,95.59,111938.0
2024-12-19 13:50:00,95.61,96.14,95.39,96.03,96480.0,95.61,96.14,95.39,96.03,96480.0
2024-12-19 14:00:00,96.06,96.06,95.6,95.67,86725.0,96.06,96.06,95.6,95.67,86725.0
2024-12-19 14:10:00,95.66,95.68,95.2,95.33,52742.0,95.66,95.68,95.2,95.33,52742.0
2024-12-19 14:20:00,95.33,95.6,95.25,95.43,41244.0,95.33,95.6,95.25,95.43,41244.0
2024-12-19 14:30:00,95.46,95.55,95.26,95.52,45478.0,95.46,95.55,95.26,95.52,45478.0
2024-12-19 14:40:00,95.53,95.65,95.42,95.62,56118.0,95.53,95.65,95.42,95.62,56118.0
2024-12-19 14:50:00,95.61,95.72,95.05,95.06,40313.0,95.61,95.72,95.05,95.06,40313.0
2024-12-19 15:00:00,95.06,95.31,95.01,95.29,53571.0,95.06,95.31,95.01,95.29,53571.0
2024-12-19 15:10:00,95.29,95.5,95.16,95.37,54339.0,95.29,95.5,95.16,95.37,54339.0
2024-12-19 15:20:00,95.35,95.82,95.28,95.82,69225.0,95.35,95.82,95.28,95.82,69225.0
2024-12-19 15:30:00,95.79,95.95,95.27,95.86,89981.0,95.79,95.95,95.27,95.86,89981.0
2024-12-19 15:40:00,95.88,96.18,95.83,95.89,104310.0,95.88,96.18,95.83,95.89,104310.0
2024-12-19 15:50:00,95.87,95.88,95.46,95.52,327794.0,95.87,95.88,95.46,95.52,327794.0
2024-12-20 09:30:00,94.52,95.88,94.33,95.85,296165.0,94.52,95.88,94.33,95.85,296165.0
2024-12-20 09:40:00,95.84,96.1,95.17,95.33,85162.0,95.84,96.1,95.17,95.33,85162.0
2024-12-20 09:50:00,95.29,95.65,95.0,95.27,75215.0,95.29,95.65,95.0,95.27,75215.0
2024-12-20 10:00:00,95.3,95.56,95.03,95.09,43644.0,95.3,95.56,95.03,95.09,43644.0
2024-12-20 10:10:00,95.09,95.55,94.97,95.55,28328.0,95.09,95.55,94.97,95.55,28328.0
2024-12-20 10:20:00,95.48,96.17,95.36,96.1,47171.0,95.48,96.17,95.36,96.1,47171.0
2024-12-20 10:30:00,96.06,96.7,96.06,96.51,72316.0,96.06,96.7,96.06,96.51,72316.0
2024-12-20 10:40:00,96.53,96.76,96.42,96.55,42999.0,96.53,96.76,96.42,96.55,42999.0
2024-12-20 10:50:00,96.55,96.78,96.3,96.3,51508.0,96.55,96.78,96.3,96.3,51508.0
2024-12-20 11:00:00,96.33,96.88,96.28,96.7,51288.0,96.33,96.88,96.28,96.7,51288.0
2024-12-20 11:10:00,96.7,97.03,96.7,96.9,52831.0,96.7,97.03,96.7,96.9,52831.0
2024-12-20 11:20:00,96.97,97.13,96.65,96.65,42338.0,96.97,97.13,96.65,96.65,42338.0
2024-12-20 11:30:00,96.65,97.18,96.55,97.07,67457.0,96.65,97.18,96.55,97.07,67457.0
2024-12-20 11:40:00,97.05,97.5,96.95,97.1,53455.0,97.05,97.5,96.95,97.1,53455.0
2024-12-20 11:50:00,97.14,97.29,96.92,97.03,30589.0,97.14,97.29,96.92,97.03,30589.0
2024-12-20 12:00:00,97.03,97.26,96.91,97.24,25497.0,97.03,97.26,96.91,97.24,25497.0
2024-12-20 12:10:00,97.27,97.66,97.12,97.57,87342.0,97.27,97.66,97.12,97.57,87342.0
2024-12-20 12:20:00,97.59,98.0,97.57,97.77,77237.0,97.59,98.0,97.57,97.77,77237.0
2024-12-20 12:30:00,97.73,97.81,96.93,97.21,65077.0,97.73,97.81,96.93,97.21,65077.0
2024-12-20 12:40:00,97.24,97.53,97.09,97.47,44478.0,97.24,97.53,97.09,97.47,44478.0
2024-12-20 12:50:00,97.48,97.76,97.41,97.41,37674.0,97.48,97.76,97.41,97.41,37674.0
2024-12-20 13:00:00,97.41,97.56,97.21,97.27,48504.0,97.41,97.56,97.21,97.27,48504.0
2024-12-20 13:10:00,97.27,97.3,97.02,97.16,39807.0,97.27,97.3,97.02,97.16,39807.0
2024-12-20 13:20:00,97.11,97.11,96.72,96.72,29482.0,97.11,97.11,96.72,96.72,29482.0
2024-12-20 13:30:00,96.72,96.86,96.69,96.8,45026.0,96.72,96.86,96.69,96.8,45026.0
2024-12-20 13:40:00,96.86,96.89,96.73,96.83,33458.0,96.86,96.89,96.73,96.83,33458.0
2024-12-20 13:50:00,96.8,97.44,96.78,97.18,61084.0,96.8,97.44,96.78,97.18,61084.0
2024-12-20 14:00:00,97.2,97.21,96.82,96.96,63292.0,97.2,97.21,96.82,96.96,63292.0
2024-12-20 14:10:00,96.96,97.32,96.96,97.22,42914.0,96.96,97.32,96.96,97.22,42914.0
2024-12-20 14:20:00,97.27,97.52,97.22,97.48,44788.0,97.27,97.52,97.22,97.48,44788.0
2024-12-20 14:30:00,97.51,97.84,97.47,97.75,80478.0,97.51,97.84,97.47,97.75,80478.0
2024-12-20 14:40:00,97.73,97.75,97.45,97.45,32058.0,97.73,97.75,97.45,97.45,32058.0
2024-12-20 14:50:00,97.47,97.48,97.3,97.39,37936.0,97.47,97.48,97.3,97.39,37936.0
2024-12-20 15:00:00,97.44,97.75,97.44,97.7,35299.0,97.44,97.75,97.44,97.7,35299.0
2024-12-20 15:10:00,97.7,97.71,97.28,97.34,53752.0,97.7,97.71,97.28,97.34,53752.0
2024-12-20 15:20:00,97.35,97.86,97.17,97.78,105213.0,97.35,97.86,97.17,97.78,105213.0
2024-12-20 15:30:00,97.8,97.85,97.28,97.79,136238.0,97.8,97.85,97.28,97.79,136238.0
2024-12-20 15:40:00,97.78,98.28,97.69,97.99,156789.0,97.78,98.28,97.69,97.99,156789.0
2024-12-20 15:50:00,97.92,97.93,97.21,97.4,567109.0,97.92,97.93,97.21,97.4,567109.0
2024-12-23 09:30:00,97.5,98.0,97.24,97.8,149807.0,97.5,98.0,97.24,97.8,149807.0
2024-12-23 09:40:00,97.77,97.82,96.37,96.44,112903.0,97.77,97.82,96.37,96.44,112903.0
2024-12-23 09:50:00,96.29,97.45,96.25,97.39,86364.0,96.29,97.45,96.25,97.39,86364.0
2024-12-23 10:00:00,97.42,97.5,96.59,97.31,88771.0,97.42,97.5,96.59,97.31,88771.0
2024-12-23 10:10:00,97.3,97.93,96.59,97.93,91499.0,97.3,97.93,96.59,97.93,91499.0
2024-12-23 10:20:00,97.88,98.16,97.74,97.78,84477.0,97.88,98.16,97.74,97.78,84477.0
2024-12-23 10:30:00,97.86,98.05,97.4,98.04,87208.0,97.86,98.05,97.4,98.04,87208.0
2024-12-23 10:40:00,98.0,98.18,97.5,97.57,48192.0,98.0,98.18,97.5,97.57,48192.0
2024-12-23 10:50:00,97.55,97.79,97.54,97.61,33825.0,97.55,97.79,97.54,97.61,33825.0
2024-12-23 11:00:00,97.66,97.99,97.62,97.86,34190.0,97.66,97.99,97.62,97.86,34190.0
2024-12-23 11:10:00,97.82,98.16,97.82,98.14,17458.0,97.82,98.16,97.82,98.14,17458.0
2024-12-23 11:20:00,98.14,99.07,98.07,98.88,91063.0,98.14,99.07,98.07,98.88,91063.0
2024-12-23 11:30:00,98.88,99.1,98.75,99.0,110304.0,98.88,99.1,98.75,99.0,110304.0
2024-12-23 11:40:00,99.01,99.5,98.93,99.22,73518.0,99.01,99.5,98.93,99.22,73518.0
2024-12-23 11:50:00,99.19,99.39,99.0,99.3,50202.0,99.19,99.39,99.0,99.3,50202.0
2024-12-23 12:00:00,99.25,99.33,98.75,98.95,45474.0,99.25,99.33,98.75,98.95,45474.0
2024-12-23 12:10:00,98.95,98.97,98.37,98.65,86175.0,98.95,98.97,98.37,98.65,86175.0
2024-12-23 12:20:00,98.66,99.09,98.61,99.0,35073.0,98.66,99.09,98.61,99.0,35073.0
2024-12-23 12:30:00,99.02,99.02,98.71,98.96,22415.0,99.02,99.02,98.71,98.96,22415.0
2024-12-23 12:40:00,98.97,98.99,98.63,98.73,19735.0,98.97,98.99,98.63,98.73,19735.0
2024-12-23 12:50:00,98.68,98.83,98.63,98.71,23391.0,98.68,98.83,98.63,98.71,23391.0
2024-12-23 13:00:00,98.74,98.97,98.72,98.84,31555.0,98.74,98.97,98.72,98.84,31555.0
2024-12-23 13:10:00,98.81,98.92,98.56,98.68,19074.0,98.81,98.92,98.56,98.68,19074.0
2024-12-23 13:20:00,98.69,99.01,98.5,99.0,32641.0,98.69,99.01,98.5,99.0,32641.0
2024-12-23 13:30:00,98.95,99.35,98.8,99.29,82579.0,98.95,99.35,98.8,99.29,82579.0
2024-12-23 13:40:00,99.32,99.39,99.13,99.24,41761.0,99.32,99.39,99.13,99.24,41761.0
2024-12-23 13:50:00,99.24,99.37,99.2,99.34,28562.0,99.24,99.37,99.2,99.34,28562.0
2024-12-23 14:00:00,99.27,99.45,99.27,99.39,41286.0,99.27,99.45,99.27,99.39,41286.0
2024-12-23 14:10:00,99.36,99.37,99.23,99.34,18849.0,99.36,99.37,99.23,99.34,18849.0
2024-12-23 14:20:00,99.37,99.37,99.1,99.29,33771.0,99.37,99.37,99.1,99.29,33771.0
2024-12-23 14:30:00,99.31,99.42,99.1,99.19,28936.0,99.31,99.42,99.1,99.19,28936.0
2024-12-23 14:40:00,99.15,99.47,99.12,99.32,30173.0,99.15,99.47,99.12,99.32,30173.0
2024-12-23 14:50:00,99.31,99.37,99.02,99.02,39524.0,99.31,99.37,99.02,99.02,39524.0
2024-12-23 15:00:00,99.01,99.12,98.84,98.92,34534.0,99.01,99.12,98.84,98.92,34534.0
2024-12-23 15:10:00,98.96,98.97,98.76,98.81,42503.0,98.96,98.97,98.76,98.81,42503.0
2024-12-23 15:20:00,98.83,99.39,98.76,99.3,61001.0,98.83,99.39,98.76,99.3,61001.0
2024-12-23 15:30:00,99.29,99.34,98.99,99.05,38976.0,99.29,99.34,98.99,99.05,38976.0
2024-12-23 15:40:00,99.1,99.28,98.95,99.01,46547.0,99.1,99.28,98.95,99.01,46547.0
2024-12-23 15:50:00,99.06,99.55,98.98,99.48,274059.0,99.06,99.55,98.98,99.48,274059.0
2024-12-24 09:30:00,99.35,100.06,99.06,99.81,117372.0,99.35,100.06,99.06,99.81,117372.0
2024-12-24 09:40:00,99.67,99.8,99.34,99.6,49412.0,99.67,99.8,99.34,99.6,49412.0
2024-12-24 09:50:00,99.63,100.19,99.61,100.15,46689.0,99.63,100.19,99.61,100.15,46689.0
2024-12-24 10:00:00,100.15,100.66,99.94,100.55,70464.0,100.15,100.66,99.94,100.55,70464.0
2024-12-24 10:10:00,100.6,100.93,100.58,100.82,64197.0,100.6,100.93,100.58,100.82,64197.0
2024-12-24 10:20:00,100.89,100.95,100.65,100.83,46525.0,100.89,100.95,100.65,100.83,46525.0
2024-12-24 10:30:00,100.81,100.83,100.45,100.57,27546.0,100.81,100.83,100.45,100.57,27546.0
2024-12-24 10:40:00,100.56,100.88,100.49,100.59,75169.0,100.56,100.88,100.49,100.59,75169.0
2024-12-24 10:50:00,100.62,100.85,100.46,100.68,84662.0,100.62,100.85,100.46,100.68,84662.0
2024-12-24 11:00:00,100.68,100.91,100.58,100.79,32815.0,100.68,100.91,100.58,100.79,32815.0
2024-12-24 11:10:00,100.79,100.9,100.61,100.62,32256.0,100.79,100.9,100.61,100.62,32256.0
2024-12-24 11:20:00,100.65,100.79,100.56,100.68,28298.0,100.65,100.79,100.56,100.68,28298.0
2024-12-24 11:30:00,100.65,100.72,100.49,100.56,26037.0,100.65,100.72,100.49,100.56,26037.0
2024-12-24 11:40:00,100.58,100.59,100.38,100.43,25056.0,100.58,100.59,100.38,100.43,25056.0
2024-12-24 11:50:00,100.43,100.59,100.33,100.47,36075.0,100.43,100.59,100.33,100.47,36075.0
2024-12-24 12:00:00,100.45,100.69,100.44,100.68,34273.0,100.45,100.69,100.44,100.68,34273.0
2024-12-24 12:10:00,100.68,100.89,100.57,100.68,63956.0,100.68,100.89,100.57,100.68,63956.0
2024-12-24 12:20:00,100.69,100.98,100.65,100.91,39802.0,100.69,100.98,100.65,100.91,39802.0
2024-12-24 12:30:00,100.91,100.91,100.67,100.8,32625.0,100.91,100.91,100.67,100.8,32625.0
2024-12-24 12:40:00,100.8,101.23,100.7,101.21,98467.0,100.8,101.23,100.7,101.21,98467.0
2024-12-24 12:50:00,101.23,101.29,101.06,101.22,136678.0,101.23,101.29,101.06,101.22,136678.0
2024-12-26 09:30:00,100.15,100.94,99.95,100.69,91772.0,100.15,100.94,99.95,100.69,91772.0
2024-12-26 09:40:00,100.64,100.94,100.45,100.62,41854.0,100.64,100.94,100.45,100.62,41854.0
2024-12-26 09:50:00,100.61,100.74,100.27,100.65,34773.0,100.61,100.74,100.27,100.65,34773.0
2024-12-26 10:00:00,100.7,100.96,100.58,100.59,51148.0,100.7,100.96,100.58,100.59,51148.0
2024-12-26 10:10:00,100.55,100.91,100.54,100.84,27694.0,100.55,100.91,100.54,100.84,27694.0
2024-12-26 10:20:00,100.86,101.13,100.83,101.13,37499.0,100.86,101.13,100.83,101.13,37499.0
2024-12-26 10:30:00,101.09,101.09,100.75,100.85,29138.0,101.09,101.09,100.75,100.85,29138.0
2024-12-26 10:40:00,100.84,100.89,100.61,100.87,18701.0,100.84,100.89,100.61,100.87,18701.0
2024-12-26 10:50:00,100.88,101.04,100.85,101.02,21572.0,100.88,101.04,100.85,101.02,21572.0
2024-12-26 11:00:00,101.02,101.02,100.85,100.95,13537.0,101.02,101.02,100.85,100.95,13537.0
2024-12-26 11:10:00,100.97,101.02,100.88,100.88,17965.0,100.97,101.02,100.88,100.88,17965.0
2024-12-26 11:20:00,100.91,100.96,100.64,100.84,27008.0,100.91,100.96,100.64,100.84,27008.0
2024-12-26 11:30:00,100.81,100.88,100.8,100.82,10406.0,100.81,100.88,100.8,100.82,10406.0
2024-12-26 11:40:00,100.84,100.97,100.81,100.94,14457.0,100.84,100.97,100.81,100.94,14457.0
2024-12-26 11:50:00,100.93,101.07,100.87,100.87,15040.0,100.93,101.07,100.87,100.87,15040.0
2024-12-26 12:00:00,100.85,100.9,100.82,100.84,13053.0,100.85,100.9,100.82,100.84,13053.0
2024-12-26 12:10:00,100.83,100.94,100.79,100.82,23248.0,100.83,100.94,100.79,100.82,23248.0
2024-12-26 12:20:00,100.81,100.84,100.73,100.74,17076.0,100.81,100.84,100.73,100.74,17076.0
2024-12-26 12:30:00,100.77,100.85,100.65,100.8,13624.0,100.77,100.85,100.65,100.8,13624.0
2024-12-26 12:40:00,100.79,100.91,100.62,100.76,33956.0,100.79,100.91,100.62,100.76,33956.0
2024-12-26 12:50:00,100.76,100.88,100.67,100.79,32482.0,100.76,100.88,100.67,100.79,32482.0
2024-12-26 13:00:00,100.8,101.08,100.77,101.08,40391.0,100.8,101.08,100.77,101.08,40391.0
2024-12-26 13:10:00,101.08,101.12,100.91,100.97,36396.0,101.08,101.12,100.91,100.97,36396.0
2024-12-26 13:20:00,100.98,101.13,100.94,101.05,36175.0,100.98,101.13,100.94,101.05,36175.0
2024-12-26 13:30:00,101.03,101.09,100.87,100.91,33330.0,101.03,101.09,100.87,100.91,33330.0
2024-12-26 13:40:00,100.89,100.9,100.7,100.78,30255.0,100.89,100.9,100.7,100.78,30255.0
2024-12-26 13:50:00,100.78,100.78,100.7,100.78,14811.0,100.78,100.78,100.7,100.78,14811.0
2024-12-26 14:00:00,100.75,100.78,100.64,100.68,26213.0,100.75,100.78,100.64,100.68,26213.0
2024-12-26 14:10:00,100.69,100.8,100.5,100.56,34581.0,100.69,100.8,100.5,100.56,34581.0
2024-12-26 14:20:00,100.58,100.74,100.57,100.73,44036.0,100.58,100.74,100.57,100.73,44036.0
2024-12-26 14:30:00,100.73,100.86,100.68,100.85,18917.0,100.73,100.86,100.68,100.85,18917.0
2024-12-26 14:40:00,100.85,100.97,100.82,100.91,14092.0,100.85,100.97,100.82,100.91,14092.0
2024-12-26 14:50:00,100.96,101.0,100.92,100.96,22417.0,100.96,101.0,100.92,100.96,22417.0
2024-12-26 15:00:00,100.96,101.27,100.96,101.25,30480.0,100.96,101.27,100.96,101.25,30480.0
2024-12-26 15:10:00,101.27,101.28,100.98,101.0,19198.0,101.27,101.28,100.98,101.0,19198.0
2024-12-26 15:20:00,101.0,101.02,100.79,100.79,30490.0,101.0,101.02,100.79,100.79,30490.0
2024-12-26 15:30:00,100.77,100.86,100.7,100.8,25458.0,100.77,100.86,100.7,100.8,25458.0
2024-12-26 15:40:00,100.8,100.98,100.77,100.82,45708.0,100.8,100.98,100.77,100.82,45708.0
2024-12-26 15:50:00,100.82,101.18,100.75,100.86,144253.0,100.82,101.18,100.75,100.86,144253.0
2024-12-27 09:30:00,100.44,100.55,99.8,99.9,77806.0,100.44,100.55,99.8,99.9,77806.0
2024-12-27 09:40:00,99.9,100.35,99.9,100.26,37563.0,99.9,100.35,99.9,100.26,37563.0
2024-12-27 09:50:00,100.28,100.31,100.11,100.21,39816.0,100.28,100.31,100.11,100.21,39816.0
2024-12-27 10:00:00,100.18,100.18,98.96,99.07,243917.0,100.18,100.18,98.96,99.07,243917.0
2024-12-27 10:10:00,99.09,99.21,98.18,98.28,91091.0,99.09,99.21,98.18,98.28,91091.0
2024-12-27 10:20:00,98.23,98.73,98.23,98.62,55523.0,98.23,98.73,98.23,98.62,55523.0
2024-12-27 10:30:00,98.59,98.75,98.31,98.33,29876.0,98.59,98.75,98.31,98.33,29876.0
2024-12-27 10:40:00,98.31,99.04,98.3,99.04,63250.0,98.31,99.04,98.3,99.04,63250.0
2024-12-27 10:50:00,99.05,99.39,98.99,99.37,25296.0,99.05,99.39,98.99,99.37,25296.0
2024-12-27 11:00:00,99.39,99.52,99.12,99.33,17585.0,99.39,99.52,99.12,99.33,17585.0
2024-12-27 11:10:00,99.29,99.29,98.93,98.93,26212.0,99.29,99.29,98.93,98.93,26212.0
2024-12-27 11:20:00,98.89,99.43,98.89,99.43,49214.0,98.89,99.43,98.89,99.43,49214.0
2024-12-27 11:30:00,99.44,99.45,99.14,99.21,21213.0,99.44,99.45,99.14,99.21,21213.0
2024-12-27 11:40:00,99.2,99.26,98.93,99.0,23692.0,99.2,99.26,98.93,99.0,23692.0
2024-12-27 11:50:00,99.06,99.07,98.72,98.93,19277.0,99.06,99.07,98.72,98.93,19277.0
2024-12-27 12:00:00,98.94,99.02,98.83,98.97,21730.0,98.94,99.02,98.83,98.97,21730.0
2024-12-27 12:10:00,98.92,99.05,98.77,98.88,46190.0,98.92,99.05,98.77,98.88,46190.0
2024-12-27 12:20:00,98.86,99.11,98.85,99.0,17923.0,98.86,99.11,98.85,99.0,17923.0
2024-12-27 12:30:00,98.9,99.21,98.78,98.88,32033.0,98.9,99.21,98.78,98.88,32033.0
2024-12-27 12:40:00,98.9,99.05,98.81,98.86,20280.0,98.9,99.05,98.81,98.86,20280.0
2024-12-27 12:50:00,98.9,99.1,98.9,99.04,21436.0,98.9,99.1,98.9,99.04,21436.0
2024-12-27 13:00:00,99.06,99.09,98.92,98.95,23153.0,99.06,99.09,98.92,98.95,23153.0
2024-12-27 13:10:00,99.0,99.08,98.89,99.07,30810.0,99.0,99.08,98.89,99.07,30810.0
2024-12-27 13:20:00,99.04,99.05,98.88,98.98,13979.0,99.04,99.05,98.88,98.98,13979.0
2024-12-27 13:30:00,98.94,99.12,98.94,99.0,11908.0,98.94,99.12,98.94,99.0,11908.0
2024-12-27 13:40:00,99.0,99.08,98.79,98.92,21398.0,99.0,99.08,98.79,98.92,21398.0
2024-12-27 13:50:00,98.89,99.14,98.89,99.08,22051.0,98.89,99.14,98.89,99.08,22051.0
2024-12-27 14:00:00,99.09,99.22,99.02,99.16,11904.0,99.09,99.22,99.02,99.16,11904.0
2024-12-27 14:10:00,99.17,99.37,99.15,99.37,14837.0,99.17,99.37,99.15,99.37,14837.0
2024-12-27 14:20:00,99.36,99.45,99.22,99.24,28727.0,99.36,99.45,99.22,99.24,28727.0
2024-12-27 14:30:00,99.23,99.36,99.18,99.32,19754.0,99.23,99.36,99.18,99.32,19754.0
2024-12-27 14:40:00,99.35,99.53,99.34,99.52,15428.0,99.35,99.53,99.34,99.52,15428.0
2024-12-27 14:50:00,99.55,99.61,99.49,99.58,27698.0,99.55,99.61,99.49,99.58,27698.0
2024-12-27 15:00:00,99.58,99.58,99.36,99.5,23175.0,99.58,99.58,99.36,99.5,23175.0
2024-12-27 15:10:00,99.48,99.48,99.16,99.26,23355.0,99.48,99.48,99.16,99.26,23355.0
2024-12-27 15:20:00,99.27,99.29,99.12,99.22,18103.0,99.27,99.29,99.12,99.22,18103.0
2024-12-27 15:30:00,99.19,99.35,99.03,99.33,41444.0,99.19,99.35,99.03,99.33,41444.0
2024-12-27 15:40:00,99.31,99.35,99.0,99.18,52536.0,99.31,99.35,99.0,99.18,52536.0
2024-12-27 15:50:00,99.23,99.67,99.18,99.67,153506.0,99.23,99.67,99.18,99.67,153506.0
2024-12-30 09:30:00,98.31,98.31,97.08,97.17,199669.0,98.31,98.31,97.08,97.17,199669.0
2024-12-30 09:40:00,97.17,97.29,96.58,96.66,177633.0,97.17,97.29,96.58,96.66,177633.0
2024-12-30 09:50:00,96.67,96.92,96.27,96.36,96469.0,96.67,96.92,96.27,96.36,96469.0
2024-12-30 10:00:00,96.31,96.48,95.6,95.67,137588.0,96.31,96.48,95.6,95.67,137588.0
2024-12-30 10:10:00,95.7,95.8,95.52,95.69,60566.0,95.7,95.8,95.52,95.69,60566.0
2024-12-30 10:20:00,95.67,95.85,95.49,95.7,61721.0,95.67,95.85,95.49,95.7,61721.0
2024-12-30 10:30:00,95.72,95.81,95.3,95.55,88708.0,95.72,95.81,95.3,95.55,88708.0
2024-12-30 10:40:00,95.55,96.12,95.51,96.08,102696.0,95.55,96.12,95.51,96.08,102696.0
2024-12-30 10:50:00,96.13,96.79,96.08,96.71,47560.0,96.13,96.79,96.08,96.71,47560.0
2024-12-30 11:00:00,96.67,97.5,96.63,97.45,45608.0,96.67,97.5,96.63,97.45,45608.0
2024-12-30 11:10:00,97.47,97.57,97.15,97.19,37946.0,97.47,97.57,97.15,97.19,37946.0
2024-12-30 11:20:00,97.18,97.53,97.07,97.46,33715.0,97.18,97.53,97.07,97.46,33715.0
2024-12-30 11:30:00,97.42,98.09,97.42,98.06,51370.0,97.42,98.09,97.42,98.06,51370.0
2024-12-30 11:40:00,98.08,98.41,98.04,98.13,86874.0,98.08,98.41,98.04,98.13,86874.0
2024-12-30 11:50:00,98.09,98.94,98.09,98.83,64665.0,98.09,98.94,98.09,98.83,64665.0
2024-12-30 12:00:00,98.83,98.93,98.5,98.54,83298.0,98.83,98.93,98.5,98.54,83298.0
2024-12-30 12:10:00,98.56,98.68,98.47,98.52,22847.0,98.56,98.68,98.47,98.52,22847.0
2024-12-30 12:20:00,98.54,98.71,98.42,98.42,22251.0,98.54,98.71,98.42,98.42,22251.0
2024-12-30 12:30:00,98.4,98.57,98.27,98.28,28354.0,98.4,98.57,98.27,98.28,28354.0
2024-12-30 12:40:00,98.25,98.6,98.23,98.56,22466.0,98.25,98.6,98.23,98.56,22466.0
2024-12-30 12:50:00,98.55,98.63,98.31,98.57,37438.0,98.55,98.63,98.31,98.57,37438.0
2024-12-30 13:00:00,98.55,98.75,98.33,98.73,32513.0,98.55,98.75,98.33,98.73,32513.0
2024-12-30 13:10:00,98.73,98.97,98.73,98.8,30264.0,98.73,98.97,98.73,98.8,30264.0
2024-12-30 13:20:00,98.78,98.82,98.49,98.49,12975.0,98.78,98.82,98.49,98.49,12975.0
2024-12-30 13:30:00,98.47,98.83,98.47,98.56,35812.0,98.47,98.83,98.47,98.56,35812.0
2024-12-30 13:40:00,98.59,98.85,98.57,98.68,18293.0,98.59,98.85,98.57,98.68,18293.0
2024-12-30 13:50:00,98.67,98.77,98.59,98.59,23198.0,98.67,98.77,98.59,98.59,23198.0
2024-12-30 14:00:00,98.61,98.64,98.39,98.51,19786.0,98.61,98.64,98.39,98.51,19786.0
2024-12-30 14:10:00,98.54,98.58,98.27,98.28,23178.0,98.54,98.58,98.27,98.28,23178.0
2024-12-30 14:20:00,98.22,98.36,98.12,98.22,29544.0,98.22,98.36,98.12,98.22,29544.0
2024-12-30 14:30:00,98.2,98.48,98.16,98.39,13317.0,98.2,98.48,98.16,98.39,13317.0
2024-12-30 14:40:00,98.4,98.48,98.35,98.44,15834.0,98.4,98.48,98.35,98.44,15834.0
2024-12-30 14:50:00,98.44,98.44,98.27,98.33,26781.0,98.44,98.44,98.27,98.33,26781.0
2024-12-30 15:00:00,98.31,98.43,98.14,98.2,18455.0,98.31,98.43,98.14,98.2,18455.0
2024-12-30 15:10:00,98.19,98.43,98.11,98.43,22048.0,98.19,98.43,98.11,98.43,22048.0
2024-12-30 15:20:00,98.43,98.45,97.94,97.94,48395.0,98.43,98.45,97.94,97.94,48395.0
2024-12-30 15:30:00,98.03,98.1,97.9,98.02,33932.0,98.03,98.1,97.9,98.02,33932.0
2024-12-30 15:40:00,98.05,98.19,97.96,98.04,58909.0,98.05,98.19,97.96,98.04,58909.0
2024-12-30 15:50:00,98.04,98.42,98.01,98.19,216644.0,98.04,98.42,98.01,98.19,216644.0
2024-12-31 09:30:00,97.82,98.2,97.01,97.11,85353.0,97.82,98.2,97.01,97.11,85353.0
2024-12-31 09:40:00,97.19,98.2,97.05,98.16,56616.0,97.19,98.2,97.05,98.16,56616.0
2024-12-31 09:50:00,98.21,98.22,97.89,98.13,34120.0,98.21,98.22,97.89,98.13,34120.0
2024-12-31 10:00:00,98.18,98.25,97.68,97.77,44274.0,98.18,98.25,97.68,97.77,44274.0
2024-12-31 10:10:00,97.72,98.05,97.5,98.01,41325.0,97.72,98.05,97.5,98.01,41325.0
2024-12-31 10:20:00,98.01,98.08,97.66,97.71,49208.0,98.01,98.08,97.66,97.71,49208.0
2024-12-31 10:30:00,97.78,97.82,97.36,97.61,43326.0,97.78,97.82,97.36,97.61,43326.0
2024-12-31 10:40:00,97.66,97.69,97.36,97.61,18808.0,97.66,97.69,97.36,97.61,18808.0
2024-12-31 10:50:00,97.61,97.65,97.37,97.41,15310.0,97.61,97.65,97.37,97.41,15310.0
2024-12-31 11:00:00,97.45,97.48,97.19,97.4,31667.0,97.45,97.48,97.19,97.4,31667.0
2024-12-31 11:10:00,97.44,97.48,97.1,97.11,30927.0,97.44,97.48,97.1,97.11,30927.0
2024-12-31 11:20:00,97.12,97.16,96.36,96.58,100891.0,97.12,97.16,96.36,96.58,100891.0
2024-12-31 11:30:00,96.54,96.64,96.34,96.34,71987.0,96.54,96.64,96.34,96.34,71987.0
2024-12-31 11:40:00,96.34,96.84,96.31,96.81,68731.0,96.34,96.84,96.31,96.81,68731.0
2024-12-31 11:50:00,96.82,96.87,96.54,96.8,27574.0,96.82,96.87,96.54,96.8,27574.0
2024-12-31 12:00:00,96.79,96.83,96.46,96.75,26569.0,96.79,96.83,96.46,96.75,26569.0
2024-12-31 12:10:00,96.77,96.77,96.37,96.53,31038.0,96.77,96.77,96.37,96.53,31038.0
2024-12-31 12:20:00,96.56,96.56,96.18,96.29,32028.0,96.56,96.56,96.18,96.29,32028.0
2024-12-31 12:30:00,96.3,96.31,96.03,96.26,39189.0,96.3,96.31,96.03,96.26,39189.0
2024-12-31 12:40:00,96.25,96.7,96.24,96.66,36521.0,96.25,96.7,96.24,96.66,36521.0
2024-12-31 12:50:00,96.65,97.07,96.62,97.06,32294.0,96.65,97.07,96.62,97.06,32294.0
2024-12-31 13:00:00,97.05,97.28,96.93,97.09,29303.0,97.05,97.28,96.93,97.09,29303.0
2024-12-31 13:10:00,97.07,97.13,96.74,96.78,32717.0,97.07,97.13,96.74,96.78,32717.0
2024-12-31 13:20:00,96.75,96.78,96.39,96.45,33639.0,96.75,96.78,96.39,96.45,33639.0
2024-12-31 13:30:00,96.41,96.57,96.35,96.54,26909.0,96.41,96.57,96.35,96.54,26909.0
2024-12-31 13:40:00,96.57,96.77,96.55,96.76,19087.0,96.57,96.77,96.55,96.76,19087.0
2024-12-31 13:50:00,96.8,96.89,96.54,96.56,24646.0,96.8,96.89,96.54,96.56,24646.0
2024-12-31 14:00:00,96.59,96.59,96.32,96.52,18749.0,96.59,96.59,96.32,96.52,18749.0
2024-12-31 14:10:00,96.5,96.7,96.47,96.52,18031.0,96.5,96.7,96.47,96.52,18031.0
2024-12-31 14:20:00,96.48,96.64,96.36,96.39,24001.0,96.48,96.64,96.36,96.39,24001.0
2024-12-31 14:30:00,96.4,96.4,96.12,96.38,22810.0,96.4,96.4,96.12,96.38,22810.0
2024-12-31 14:40:00,96.37,96.41,96.18,96.33,16731.0,96.37,96.41,96.18,96.33,16731.0
2024-12-31 14:50:00,96.33,96.67,96.3,96.65,28327.0,96.33,96.67,96.3,96.65,28327.0
2024-12-31 15:00:00,96.63,96.99,96.56,96.93,44982.0,96.63,96.99,96.56,96.93,44982.0
2024-12-31 15:10:00,96.88,97.04,96.73,97.03,37291.0,96.88,97.04,96.73,97.03,37291.0
2024-12-31 15:20:00,97.05,97.49,96.99,97.46,50064.0,97.05,97.49,96.99,97.46,50064.0
2024-12-31 15:30:00,97.46,97.6,96.93,96.93,94548.0,97.46,97.6,96.93,96.93,94548.0
2024-12-31 15:40:00,96.9,97.06,96.58,97.04,66968.0,96.9,97.06,96.58,97.04,66968.0
2024-12-31 15:50:00,97.03,97.15,96.78,97.1,199983.0,97.03,97.15,96.78,97.1,199983.0
2025-01-02 09:30:00,97.29,97.43,95.38,95.48,154914.0,97.29,97.43,95.38,95.48,154914.0
2025-01-02 09:40:00,95.52,97.08,95.52,96.87,118359.0,95.52,97.08,95.52,96.87,118359.0
2025-01-02 09:50:00,96.95,97.26,96.73,97.01,64274.0,96.95,97.26,96.73,97.01,64274.0
2025-01-02 10:00:00,97.07,97.72,96.87,97.49,81729.0,97.07,97.72,96.87,97.49,81729.0
2025-01-02 10:10:00,97.35,97.92,97.25,97.48,65135.0,97.35,97.92,97.25,97.48,65135.0
2025-01-02 10:20:00,97.43,97.47,96.51,96.64,52950.0,97.43,97.47,96.51,96.64,52950.0
2025-01-02 10:30:00,96.57,96.84,96.25,96.42,30206.0,96.57,96.84,96.25,96.42,30206.0
2025-01-02 10:40:00,96.47,96.61,95.89,96.41,59206.0,96.47,96.61,95.89,96.41,59206.0
2025-01-02 10:50:00,96.34,96.53,96.0,96.22,29508.0,96.34,96.53,96.0,96.22,29508.0
2025-01-02 11:00:00,96.24,96.3,95.7,95.83,48127.0,96.24,96.3,95.7,95.83,48127.0
2025-01-02 11:10:00,95.82,96.3,95.71,96.16,32219.0,95.82,96.3,95.71,96.16,32219.0
2025-01-02 11:20:00,96.24,96.76,96.14,96.58,29889.0,96.24,96.76,96.14,96.58,29889.0
2025-01-02 11:30:00,96.55,96.67,96.38,96.59,26394.0,96.55,96.67,96.38,96.59,26394.0
2025-01-02 11:40:00,96.63,96.77,96.52,96.67,26973.0,96.63,96.77,96.52,96.67,26973.0
2025-01-02 11:50:00,96.64,96.7,96.25,96.59,52050.0,96.64,96.7,96.25,96.59,52050.0
2025-01-02 12:00:00,96.54,96.55,96.16,96.22,50189.0,96.54,96.55,96.16,96.22,50189.0
2025-01-02 12:10:00,96.23,96.46,96.15,96.21,39080.0,96.23,96.46,96.15,96.21,39080.0
2025-01-02 12:20:00,96.22,96.27,95.74,95.75,31066.0,96.22,96.27,95.74,95.75,31066.0
2025-01-02 12:30:00,95.71,95.84,95.05,95.11,70965.0,95.71,95.84,95.05,95.11,70965.0
2025-01-02 12:40:00,95.12,95.19,94.56,94.6,53051.0,95.12,95.19,94.56,94.6,53051.0
2025-01-02 12:50:00,94.55,95.01,94.44,94.92,66086.0,94.55,95.01,94.44,94.92,66086.0
2025-01-02 13:00:00,94.95,94.96,94.5,94.81,63729.0,94.95,94.96,94.5,94.81,63729.0
2025-01-02 13:10:00,94.77,94.86,94.54,94.86,26908.0,94.77,94.86,94.54,94.86,26908.0
2025-01-02 13:20:00,94.84,95.11,94.79,95.08,32019.0,94.84,95.11,94.79,95.08,32019.0
2025-01-02 13:30:00,95.05,95.14,94.59,95.06,23632.0,95.05,95.14,94.59,95.06,23632.0
2025-01-02 13:40:00,94.98,95.27,94.8,95.06,42497.0,94.98,95.27,94.8,95.06,42497.0
2025-01-02 13:50:00,95.08,95.26,94.87,95.23,36088.0,95.08,95.26,94.87,95.23,36088.0
2025-01-02 14:00:00,95.23,95.47,95.15,95.36,44745.0,95.23,95.47,95.15,95.36,44745.0
2025-01-02 14:10:00,95.32,95.41,95.11,95.2,20184.0,95.32,95.41,95.11,95.2,20184.0
2025-01-02 14:20:00,95.17,95.4,95.13,95.34,51363.0,95.17,95.4,95.13,95.34,51363.0
2025-01-02 14:30:00,95.32,95.34,94.95,95.02,41827.0,95.32,95.34,94.95,95.02,41827.0
2025-01-02 14:40:00,95.01,95.31,94.96,95.15,33220.0,95.01,95.31,94.96,95.15,33220.0
2025-01-02 14:50:00,95.15,95.27,94.97,95.01,31659.0,95.15,95.27,94.97,95.01,31659.0
2025-01-02 15:00:00,95.01,95.32,95.01,95.22,43152.0,95.01,95.32,95.01,95.22,43152.0
2025-01-02 15:10:00,95.2,95.41,95.17,95.3,35824.0,95.2,95.41,95.17,95.3,35824.0
2025-01-02 15:20:00,95.31,95.45,95.25,95.32,35932.0,95.31,95.45,95.25,95.32,35932.0
2025-01-02 15:30:00,95.36,95.49,95.06,95.16,57399.0,95.36,95.49,95.06,95.16,57399.0
2025-01-02 15:40:00,95.17,95.35,95.03,95.24,55591.0,95.17,95.35,95.03,95.24,55591.0
2025-01-02 15:50:00,95.19,95.53,95.19,95.42,235210.0,95.19,95.53,95.19,95.42,235210.0
2025-01-03 09:30:00,95.4,95.4,93.8,93.81,155410.0,95.4,95.4,93.8,93.81,155410.0
2025-01-03 09:40:00,93.76,93.85,92.86,92.86,136202.0,93.76,93.85,92.86,92.86,136202.0
2025-01-03 09:50:00,92.88,92.97,91.78,92.19,279772.0,92.88,92.97,91.78,92.19,279772.0
2025-01-03 10:00:00,92.23,93.78,92.0,93.75,244593.0,92.23,93.78,92.0,93.75,244593.0
2025-01-03 10:10:00,93.74,94.07,93.22,93.4,111962.0,93.74,94.07,93.22,93.4,111962.0
2025-01-03 10:20:00,93.32,93.91,92.93,93.81,98076.0,93.32,93.91,92.93,93.81,98076.0
2025-01-03 10:30:00,93.75,94.57,93.65,94.45,75058.0,93.75,94.57,93.65,94.45,75058.0
2025-01-03 10:40:00,94.48,94.58,94.01,94.5,54236.0,94.48,94.58,94.01,94.5,54236.0
2025-01-03 10:50:00,94.6,94.88,94.41,94.58,57138.0,94.6,94.88,94.41,94.58,57138.0
2025-01-03 11:00:00,94.57,94.64,93.82,93.83,60340.0,94.57,94.64,93.82,93.83,60340.0
2025-01-03 11:10:00,93.84,94.08,93.67,94.04,36258.0,93.84,94.08,93.67,94.04,36258.0
2025-01-03 11:20:00,94.05,94.28,93.93,94.15,21721.0,94.05,94.28,93.93,94.15,21721.0
2025-01-03 11:30:00,94.22,94.35,94.0,94.07,29459.0,94.22,94.35,94.0,94.07,29459.0
2025-01-03 11:40:00,94.09,94.21,93.95,94.13,23481.0,94.09,94.21,93.95,94.13,23481.0
2025-01-03 11:50:00,94.08,94.39,94.05,94.26,35666.0,94.08,94.39,94.05,94.26,35666.0
2025-01-03 12:00:00,94.3,94.58,94.29,94.55,33485.0,94.3,94.58,94.29,94.55,33485.0
2025-01-03 12:10:00,94.49,94.88,94.49,94.7,42581.0,94.49,94.88,94.49,94.7,42581.0
2025-01-03 12:20:00,94.67,94.81,94.47,94.48,30921.0,94.67,94.81,94.47,94.48,30921.0
2025-01-03 12:30:00,94.51,94.86,94.51,94.83,31163.0,94.51,94.86,94.51,94.83,31163.0
2025-01-03 12:40:00,94.87,94.9,94.64,94.88,18648.0,94.87,94.9,94.64,94.88,18648.0
2025-01-03 12:50:00,94.9,94.97,94.68,94.79,24406.0,94.9,94.97,94.68,94.79,24406.0
2025-01-03 13:00:00,94.86,94.87,94.71,94.8,17707.0,94.86,94.87,94.71,94.8,17707.0
2025-01-03 13:10:00,94.77,94.9,94.71,94.88,40711.0,94.77,94.9,94.71,94.88,40711.0
2025-01-03 13:20:00,94.89,95.26,94.88,95.26,63290.0,94.89,95.26,94.88,95.26,63290.0
2025-01-03 13:30:00,95.21,95.22,95.0,95.08,28262.0,95.21,95.22,95.0,95.08,28262.0
2025-01-03 13:40:00,95.08,95.16,94.87,95.08,69363.0,95.08,95.16,94.87,95.08,69363.0
2025-01-03 13:50:00,95.14,95.28,94.95,95.21,54777.0,95.14,95.28,94.95,95.21,54777.0
2025-01-03 14:00:00,95.18,95.3,95.13,95.3,30828.0,95.18,95.3,95.13,95.3,30828.0
2025-01-03 14:10:00,95.26,95.27,95.01,95.14,23745.0,95.26,95.27,95.01,95.14,23745.0
2025-01-03 14:20:00,95.14,95.17,95.04,95.05,19748.0,95.14,95.17,95.04,95.05,19748.0
2025-01-03 14:30:00,95.07,95.29,95.06,95.25,31117.0,95.07,95.29,95.06,95.25,31117.0
2025-01-03 14:40:00,95.25,95.27,95.07,95.15,24536.0,95.25,95.27,95.07,95.15,24536.0
2025-01-03 14:50:00,95.16,95.18,95.05,95.05,24869.0,95.16,95.18,95.05,95.05,24869.0
2025-01-03 15:00:00,95.02,95.14,94.86,95.11,45444.0,95.02,95.14,94.86,95.11,45444.0
2025-01-03 15:10:00,95.07,95.19,94.97,95.16,31594.0,95.07,95.19,94.97,95.16,31594.0
2025-01-03 15:20:00,95.2,95.3,95.12,95.17,56073.0,95.2,95.3,95.12,95.17,56073.0
2025-01-03 15:30:00,95.17,95.59,95.1,95.57,74840.0,95.17,95.59,95.1,95.57,74840.0
2025-01-03 15:40:00,95.54,95.55,95.28,95.4,62007.0,95.54,95.55,95.28,95.4,62007.0
2025-01-03 15:50:00,95.39,95.73,95.38,95.67,362934.0,95.39,95.73,95.38,95.67,362934.0
2025-01-06 09:30:00,96.83,98.43,96.37,98.34,292625.0,96.83,98.43,96.37,98.34,292625.0
2025-01-06 09:40:00,98.29,99.04,98.2,98.41,242000.0,98.29,99.04,98.2,98.41,242000.0
2025-01-06 09:50:00,98.46,99.09,98.03,98.92,210186.0,98.46,99.09,98.03,98.92,210186.0
2025-01-06 10:00:00,98.92,100.14,98.92,99.52,423125.0,98.92,100.14,98.92,99.52,423125.0
2025-01-06 10:10:00,99.53,99.54,98.5,98.58,110211.0,99.53,99.54,98.5,98.58,110211.0
2025-01-06 10:20:00,98.55,99.02,98.45,98.95,57107.0,98.55,99.02,98.45,98.95,57107.0
2025-01-06 10:30:00,99.0,99.16,98.79,99.0,71851.0,99.0,99.16,98.79,99.0,71851.0
2025-01-06 10:40:00,99.02,99.21,98.94,99.15,38838.0,99.02,99.21,98.94,99.15,38838.0
2025-01-06 10:50:00,99.18,99.82,99.14,99.67,143798.0,99.18,99.82,99.14,99.67,143798.0
2025-01-06 11:00:00,99.7,99.71,99.4,99.64,52723.0,99.7,99.71,99.4,99.64,52723.0
2025-01-06 11:10:00,99.64,99.86,99.34,99.73,149290.0,99.64,99.86,99.34,99.73,149290.0
2025-01-06 11:20:00,99.69,100.01,99.69,99.82,83878.0,99.69,100.01,99.69,99.82,83878.0
2025-01-06 11:30:00,99.82,100.48,99.79,100.44,149026.0,99.82,100.48,99.79,100.44,149026.0
2025-01-06 11:40:00,100.42,100.79,100.01,100.79,95955.0,100.42,100.79,100.01,100.79,95955.0
2025-01-06 11:50:00,100.77,100.86,100.34,100.66,145404.0,100.77,100.86,100.34,100.66,145404.0
2025-01-06 12:00:00,100.64,100.74,100.14,100.63,202325.0,100.64,100.74,100.14,100.63,202325.0
2025-01-06 12:10:00,100.63,101.3,100.63,100.89,197770.0,100.63,101.3,100.63,100.89,197770.0
2025-01-06 12:20:00,100.89,101.24,100.76,100.98,60450.0,100.89,101.24,100.76,100.98,60450.0
2025-01-06 12:30:00,100.96,101.01,100.39,100.42,63496.0,100.96,101.01,100.39,100.42,63496.0
2025-01-06 12:40:00,100.42,100.55,100.14,100.16,97361.0,100.42,100.55,100.14,100.16,97361.0
2025-01-06 12:50:00,100.16,100.54,100.08,100.48,53639.0,100.16,100.54,100.08,100.48,53639.0
2025-01-06 13:00:00,100.51,100.52,100.07,100.36,20266.0,100.51,100.52,100.07,100.36,20266.0
2025-01-06 13:10:00,100.32,100.48,100.09,100.33,32015.0,100.32,100.48,100.09,100.33,32015.0
2025-01-06 13:20:00,100.33,100.45,100.15,100.24,36960.0,100.33,100.45,100.15,100.24,36960.0
2025-01-06 13:30:00,100.24,100.25,99.81,99.92,32164.0,100.24,100.25,99.81,99.92,32164.0
2025-01-06 13:40:00,99.95,99.98,99.72,99.73,47504.0,99.95,99.98,99.72,99.73,47504.0
2025-01-06 13:50:00,99.72,99.84,99.52,99.55,37175.0,99.72,99.84,99.52,99.55,37175.0
2025-01-06 14:00:00,99.56,99.59,98.97,99.13,94921.0,99.56,99.59,98.97,99.13,94921.0
2025-01-06 14:10:00,99.11,99.4,98.95,99.37,68026.0,99.11,99.4,98.95,99.37,68026.0
2025-01-06 14:20:00,99.37,99.65,99.25,99.29,51652.0,99.37,99.65,99.25,99.29,51652.0
2025-01-06 14:30:00,99.29,99.39,99.12,99.15,64656.0,99.29,99.39,99.12,99.15,64656.0
2025-01-06 14:40:00,99.15,99.25,99.06,99.09,33833.0,99.15,99.25,99.06,99.09,33833.0
2025-01-06 14:50:00,99.09,99.19,98.9,99.08,65149.0,99.09,99.19,98.9,99.08,65149.0
2025-01-06 15:00:00,99.05,99.1,98.84,99.01,58954.0,99.05,99.1,98.84,99.01,58954.0
2025-01-06 15:10:00,99.05,99.13,98.72,98.84,57772.0,99.05,99.13,98.72,98.84,57772.0
2025-01-06 15:20:00,98.86,99.07,98.74,98.81,45728.0,98.86,99.07,98.74,98.81,45728.0
2025-01-06 15:30:00,98.83,98.99,98.72,98.83,63024.0,98.83,98.99,98.72,98.83,63024.0
2025-01-06 15:40:00,98.83,98.99,98.29,98.34,106372.0,98.83,98.99,98.29,98.34,106372.0
2025-01-06 15:50:00,98.35,98.67,98.23,98.57,433868.0,98.35,98.67,98.23,98.57,433868.0
2025-01-07 09:30:00,99.35,101.09,99.0,100.33,172655.0,99.35,101.09,99.0,100.33,172655.0
2025-01-07 09:40:00,100.32,100.9,99.56,99.57,95050.0,100.32,100.9,99.56,99.57,95050.0
2025-01-07 09:50:00,99.57,100.41,99.48,99.84,54824.0,99.57,100.41,99.48,99.84,54824.0
2025-01-07 10:00:00,99.78,99.85,98.57,98.62,106992.0,99.78,99.85,98.57,98.62,106992.0
2025-01-07 10:10:00,98.62,98.69,98.14,98.48,78809.0,98.62,98.69,98.14,98.48,78809.0
2025-01-07 10:20:00,98.5,99.79,98.46,99.63,85176.0,98.5,99.79,98.46,99.63,85176.0
2025-01-07 10:30:00,99.63,99.7,98.79,98.92,48796.0,99.63,99.7,98.79,98.92,48796.0
2025-01-07 10:40:00,98.98,99.64,98.87,99.52,44009.0,98.98,99.64,98.87,99.52,44009.0
2025-01-07 10:50:00,99.54,100.85,99.51,100.76,108938.0,99.54,100.85,99.51,100.76,108938.0
2025-01-07 11:00:00,100.8,101.18,100.74,101.09,114489.0,100.8,101.18,100.74,101.09,114489.0
2025-01-07 11:10:00,101.12,101.15,100.62,100.73,48100.0,101.12,101.15,100.62,100.73,48100.0
2025-01-07 11:20:00,100.73,101.05,100.6,100.91,50101.0,100.73,101.05,100.6,100.91,50101.0
2025-01-07 11:30:00,100.91,101.3,100.5,101.24,110425.0,100.91,101.3,100.5,101.24,110425.0
2025-01-07 11:40:00,101.23,101.58,101.11,101.25,98551.0,101.23,101.58,101.11,101.25,98551.0
2025-01-07 11:50:00,101.19,101.22,100.38,100.43,48738.0,101.19,101.22,100.38,100.43,48738.0
2025-01-07 12:00:00,100.44,100.59,100.2,100.46,42686.0,100.44,100.59,100.2,100.46,42686.0
2025-01-07 12:10:00,100.41,100.8,100.39,100.74,39972.0,100.41,100.8,100.39,100.74,39972.0
2025-01-07 12:20:00,100.69,100.75,100.57,100.66,29428.0,100.69,100.75,100.57,100.66,29428.0
2025-01-07 12:30:00,100.67,100.89,100.61,100.82,49723.0,100.67,100.89,100.61,100.82,49723.0
2025-01-07 12:40:00,100.81,100.84,100.4,100.43,52037.0,100.81,100.84,100.4,100.43,52037.0
2025-01-07 12:50:00,100.45,100.83,100.27,100.83,44018.0,100.45,100.83,100.27,100.83,44018.0
2025-01-07 13:00:00,100.84,101.2,100.83,101.18,53456.0,100.84,101.2,100.83,101.18,53456.0
2025-01-07 13:10:00,101.2,101.26,101.09,101.16,26290.0,101.2,101.26,101.09,101.16,26290.0
2025-01-07 13:20:00,101.22,101.38,101.01,101.29,41187.0,101.22,101.38,101.01,101.29,41187.0
2025-01-07 13:30:00,101.34,101.54,101.24,101.48,78740.0,101.34,101.54,101.24,101.48,78740.0
2025-01-07 13:40:00,101.46,101.58,101.1,101.25,49004.0,101.46,101.58,101.1,101.25,49004.0
2025-01-07 13:50:00,101.23,101.44,101.17,101.39,41484.0,101.23,101.44,101.17,101.39,41484.0
2025-01-07 14:00:00,101.37,101.57,101.3,101.3,58945.0,101.37,101.57,101.3,101.3,58945.0
2025-01-07 14:10:00,101.34,101.71,101.32,101.44,65726.0,101.34,101.71,101.32,101.44,65726.0
2025-01-07 14:20:00,101.46,101.58,101.36,101.52,39015.0,101.46,101.58,101.36,101.52,39015.0
2025-01-07 14:30:00,101.49,101.6,101.0,101.09,62512.0,101.49,101.6,101.0,101.09,62512.0
2025-01-07 14:40:00,101.09,101.41,101.07,101.24,49194.0,101.09,101.41,101.07,101.24,49194.0
2025-01-07 14:50:00,101.23,101.42,101.12,101.35,80801.0,101.23,101.42,101.12,101.35,80801.0
2025-01-07 15:00:00,101.37,101.43,101.22,101.32,113356.0,101.37,101.43,101.22,101.32,113356.0
2025-01-07 15:10:00,101.26,101.33,100.71,100.78,78030.0,101.26,101.33,100.71,100.78,78030.0
2025-01-07 15:20:00,100.78,100.78,100.42,100.51,90868.0,100.78,100.78,100.42,100.51,90868.0
2025-01-07 15:30:00,100.5,100.85,100.49,100.72,103101.0,100.5,100.85,100.49,100.72,103101.0
2025-01-07 15:40:00,100.74,101.0,100.72,100.81,107603.0,100.74,101.0,100.72,100.81,107603.0
2025-01-07 15:50:00,100.78,101.25,100.69,101.21,329757.0,100.78,101.25,100.69,101.21,329757.0
2025-01-08 09:30:00,100.05,100.64,99.46,99.89,202822.0,100.05,100.64,99.46,99.89,202822.0
2025-01-08 09:40:00,99.8,100.16,99.4,100.03,114579.0,99.8,100.16,99.4,100.03,114579.0
2025-01-08 09:50:00,99.96,100.09,99.49,99.96,65093.0,99.96,100.09,99.49,99.96,65093.0
2025-01-08 10:00:00,99.88,101.17,99.86,101.11,80980.0,99.88,101.17,99.86,101.11,80980.0
2025-01-08 10:10:00,101.07,101.18,100.0,100.24,66973.0,101.07,101.18,100.0,100.24,66973.0
2025-01-08 10:20:00,100.21,100.62,99.9,100.48,90593.0,100.21,100.62,99.9,100.48,90593.0
2025-01-08 10:30:00,100.49,100.94,100.36,100.66,29512.0,100.49,100.94,100.36,100.66,29512.0
2025-01-08 10:40:00,100.64,100.7,100.08,100.28,27513.0,100.64,100.7,100.08,100.28,27513.0
2025-01-08 10:50:00,100.23,101.19,100.23,100.9,89000.0,100.23,101.19,100.23,100.9,89000.0
2025-01-08 11:00:00,100.85,101.0,100.62,100.84,44519.0,100.85,101.0,100.62,100.84,44519.0
2025-01-08 11:10:00,100.77,101.03,100.65,100.97,32233.0,100.77,101.03,100.65,100.97,32233.0
2025-01-08 11:20:00,101.0,101.18,100.9,100.95,40221.0,101.0,101.18,100.9,100.95,40221.0
2025-01-08 11:30:00,101.02,101.45,100.68,101.44,55813.0,101.02,101.45,100.68,101.44,55813.0
2025-01-08 11:40:00,101.43,101.58,101.26,101.26,42534.0,101.43,101.58,101.26,101.26,42534.0
2025-01-08 11:50:00,101.26,101.3,100.88,100.99,31769.0,101.26,101.3,100.88,100.99,31769.0
2025-01-08 12:00:00,101.0,101.14,100.81,100.9,34412.0,101.0,101.14,100.81,100.9,34412.0
2025-01-08 12:10:00,100.91,101.0,100.74,100.89,55932.0,100.91,101.0,100.74,100.89,55932.0
2025-01-08 12:20:00,100.92,101.12,100.73,100.79,49769.0,100.92,101.12,100.73,100.79,49769.0
2025-01-08 12:30:00,100.8,100.96,100.57,100.61,43112.0,100.8,100.96,100.57,100.61,43112.0
2025-01-08 12:40:00,100.61,101.28,100.61,101.23,86328.0,100.61,101.28,100.61,101.23,86328.0
2025-01-08 12:50:00,101.25,101.59,101.1,101.58,49546.0,101.25,101.59,101.1,101.58,49546.0
2025-01-08 13:00:00,101.62,102.49,101.59,102.41,108374.0,101.62,102.49,101.59,102.41,108374.0
2025-01-08 13:10:00,102.42,102.55,102.23,102.36,97805.0,102.42,102.55,102.23,102.36,97805.0
2025-01-08 13:20:00,102.37,102.6,102.06,102.42,75126.0,102.37,102.6,102.06,102.42,75126.0
2025-01-08 13:30:00,102.41,102.49,102.18,102.28,47226.0,102.41,102.49,102.18,102.28,47226.0
2025-01-08 13:40:00,102.27,102.53,102.23,102.33,47865.0,102.27,102.53,102.23,102.33,47865.0
2025-01-08 13:50:00,102.33,102.33,101.82,102.13,64772.0,102.33,102.33,101.82,102.13,64772.0
2025-01-08 14:00:00,102.1,103.15,101.95,103.1,83638.0,102.1,103.15,101.95,103.1,83638.0
2025-01-08 14:10:00,103.1,103.71,103.02,103.67,179663.0,103.1,103.71,103.02,103.67,179663.0
2025-01-08 14:20:00,103.64,103.8,103.45,103.58,56873.0,103.64,103.8,103.45,103.58,56873.0
2025-01-08 14:30:00,103.58,103.7,103.05,103.08,109490.0,103.58,103.7,103.05,103.08,109490.0
2025-01-08 14:40:00,103.06,103.62,102.95,103.46,61319.0,103.06,103.62,102.95,103.46,61319.0
2025-01-08 14:50:00,103.47,103.6,103.33,103.33,77181.0,103.47,103.6,103.33,103.33,77181.0
2025-01-08 15:00:00,103.38,103.53,103.22,103.33,42087.0,103.38,103.53,103.22,103.33,42087.0
2025-01-08 15:10:00,103.34,103.57,103.33,103.47,44178.0,103.34,103.57,103.33,103.47,44178.0
2025-01-08 15:20:00,103.47,103.75,103.46,103.58,74788.0,103.47,103.75,103.46,103.58,74788.0
2025-01-08 15:30:00,103.55,103.67,103.28,103.32,75677.0,103.55,103.67,103.28,103.32,75677.0
2025-01-08 15:40:00,103.28,103.52,103.21,103.39,88198.0,103.28,103.52,103.21,103.39,88198.0
2025-01-08 15:50:00,103.37,103.9,103.32,103.7,506079.0,103.37,103.9,103.32,103.7,506079.0
2025-01-10 09:30:00,109.47,109.62,105.79,107.91,924095.0,109.47,109.62,105.79,107.91,924095.0
2025-01-10 09:40:00,107.93,110.33,107.88,108.49,594069.0,107.93,110.33,107.88,108.49,594069.0
2025-01-10 09:50:00,108.41,109.65,108.22,109.31,334218.0,108.41,109.65,108.22,109.31,334218.0
2025-01-10 10:00:00,109.32,109.34,107.08,107.5,248979.0,109.32,109.34,107.08,107.5,248979.0
2025-01-10 10:10:00,107.46,108.43,107.17,108.23,192244.0,107.46,108.43,107.17,108.23,192244.0
2025-01-10 10:20:00,108.23,109.78,107.99,109.53,426113.0,108.23,109.78,107.99,109.53,426113.0
2025-01-10 10:30:00,109.48,110.76,109.24,110.66,488157.0,109.48,110.76,109.24,110.66,488157.0
2025-01-10 10:40:00,110.66,110.92,109.97,110.25,314073.0,110.66,110.92,109.97,110.25,314073.0
2025-01-10 10:50:00,110.25,110.25,109.13,109.65,274063.0,110.25,110.25,109.13,109.65,274063.0
2025-01-10 11:00:00,109.65,109.72,108.47,108.83,282692.0,109.65,109.72,108.47,108.83,282692.0
2025-01-10 11:10:00,108.74,109.78,108.67,108.9,183461.0,108.74,109.78,108.67,108.9,183461.0
2025-01-10 11:20:00,108.9,109.64,108.79,109.23,174110.0,108.9,109.64,108.79,109.23,174110.0
2025-01-10 11:30:00,109.25,109.56,108.97,109.24,141719.0,109.25,109.56,108.97,109.24,141719.0
2025-01-10 11:40:00,109.25,110.32,109.24,109.62,184776.0,109.25,110.32,109.24,109.62,184776.0
2025-01-10 11:50:00,109.64,110.06,109.06,109.13,137641.0,109.64,110.06,109.06,109.13,137641.0
2025-01-10 12:00:00,109.13,109.28,108.0,108.48,195673.0,109.13,109.28,108.0,108.48,195673.0
2025-01-10 12:10:00,108.48,108.66,108.14,108.49,100710.0,108.48,108.66,108.14,108.49,100710.0
2025-01-10 12:20:00,108.49,108.96,108.24,108.93,123908.0,108.49,108.96,108.24,108.93,123908.0
2025-01-10 12:30:00,108.93,109.43,108.67,108.73,124350.0,108.93,109.43,108.67,108.73,124350.0
2025-01-10 12:40:00,108.73,108.95,108.17,108.28,139604.0,108.73,108.95,108.17,108.28,139604.0
2025-01-10 12:50:00,108.29,108.44,107.92,108.29,102548.0,108.29,108.44,107.92,108.29,102548.0
2025-01-10 13:00:00,108.27,108.68,107.94,108.64,128216.0,108.27,108.68,107.94,108.64,128216.0
2025-01-10 13:10:00,108.59,108.67,108.31,108.47,124608.0,108.59,108.67,108.31,108.47,124608.0
2025-01-10 13:20:00,108.51,108.57,107.75,107.97,143624.0,108.51,108.57,107.75,107.97,143624.0
2025-01-10 13:30:00,107.94,108.04,107.72,108.04,137938.0,107.94,108.04,107.72,108.04,137938.0
2025-01-10 13:40:00,108.01,108.05,107.15,107.59,160337.0,108.01,108.05,107.15,107.59,160337.0
2025-01-10 13:50:00,107.58,107.77,107.29,107.7,168172.0,107.58,107.77,107.29,107.7,168172.0
2025-01-10 14:00:00,107.72,107.73,107.1,107.11,166076.0,107.72,107.73,107.1,107.11,166076.0
2025-01-10 14:10:00,107.11,108.06,107.11,107.92,156271.0,107.11,108.06,107.11,107.92,156271.0
2025-01-10 14:20:00,107.91,107.97,107.66,107.83,123536.0,107.91,107.97,107.66,107.83,123536.0
2025-01-10 14:30:00,107.83,108.03,107.62,107.97,109189.0,107.83,108.03,107.62,107.97,109189.0
2025-01-10 14:40:00,107.95,108.04,107.3,107.47,142280.0,107.95,108.04,107.3,107.47,142280.0
2025-01-10 14:50:00,107.48,107.78,107.31,107.62,154697.0,107.48,107.78,107.31,107.62,154697.0
2025-01-10 15:00:00,107.61,107.61,107.18,107.44,147846.0,107.61,107.61,107.18,107.44,147846.0
2025-01-10 15:10:00,107.44,107.91,107.07,107.23,135042.0,107.44,107.91,107.07,107.23,135042.0
2025-01-10 15:20:00,107.19,107.38,106.82,106.97,185065.0,107.19,107.38,106.82,106.97,185065.0
2025-01-10 15:30:00,106.94,107.17,106.87,107.05,193108.0,106.94,107.17,106.87,107.05,193108.0
2025-01-10 15:40:00,107.04,107.08,106.76,106.9,146891.0,107.04,107.08,106.76,106.9,146891.0
2025-01-10 15:50:00,106.87,107.16,106.6,107.12,554948.0,106.87,107.16,106.6,107.12,554948.0
2025-01-13 09:30:00,104.48,105.0,103.28,103.38,389309.0,104.48,105.0,103.28,103.38,389309.0
2025-01-13 09:40:00,103.33,104.7,103.29,104.48,168033.0,103.33,104.7,103.29,104.48,168033.0
2025-01-13 09:50:00,104.52,105.1,103.96,104.08,187632.0,104.52,105.1,103.96,104.08,187632.0
2025-01-13 10:00:00,104.02,104.02,103.29,103.59,143020.0,104.02,104.02,103.29,103.59,143020.0
2025-01-13 10:10:00,103.6,104.06,103.4,103.98,102412.0,103.6,104.06,103.4,103.98,102412.0
2025-01-13 10:20:00,103.91,104.07,103.0,103.09,78800.0,103.91,104.07,103.0,103.09,78800.0
2025-01-13 10:30:00,103.01,104.0,103.0,103.91,92669.0,103.01,104.0,103.0,103.91,92669.0
2025-01-13 10:40:00,103.99,105.13,103.87,104.97,104523.0,103.99,105.13,103.87,104.97,104523.0
2025-01-13 10:50:00,104.97,105.06,104.39,104.44,49230.0,104.97,105.06,104.39,104.44,49230.0
2025-01-13 11:00:00,104.48,104.61,103.8,104.27,45709.0,104.48,104.61,103.8,104.27,45709.0
2025-01-13 11:10:00,104.36,104.45,103.7,103.97,52478.0,104.36,104.45,103.7,103.97,52478.0
2025-01-13 11:20:00,103.97,104.07,103.6,103.65,36453.0,103.97,104.07,103.6,103.65,36453.0
2025-01-13 11:30:00,103.61,104.0,103.59,103.6,43768.0,103.61,104.0,103.59,103.6,43768.0
2025-01-13 11:40:00,103.64,103.97,103.21,103.4,38748.0,103.64,103.97,103.21,103.4,38748.0
2025-01-13 11:50:00,103.38,103.43,102.21,102.22,99963.0,103.38,103.43,102.21,102.22,99963.0
2025-01-13 12:00:00,102.23,102.53,102.18,102.43,62493.0,102.23,102.53,102.18,102.43,62493.0
2025-01-13 12:10:00,102.41,102.83,102.39,102.65,56124.0,102.41,102.83,102.39,102.65,56124.0
2025-01-13 12:20:00,102.65,103.0,102.46,103.0,50098.0,102.65,103.0,102.46,103.0,50098.0
2025-01-13 12:30:00,102.96,103.02,102.37,102.43,45088.0,102.96,103.02,102.37,102.43,45088.0
2025-01-13 12:40:00,102.47,102.94,102.31,102.69,72377.0,102.47,102.94,102.31,102.69,72377.0
2025-01-13 12:50:00,102.69,103.0,102.62,102.94,53220.0,102.69,103.0,102.62,102.94,53220.0
2025-01-13 13:00:00,102.92,102.97,102.53,102.9,50584.0,102.92,102.97,102.53,102.9,50584.0
2025-01-13 13:10:00,102.91,102.92,102.56,102.68,43114.0,102.91,102.92,102.56,102.68,43114.0
2025-01-13 13:20:00,102.65,102.78,102.32,102.78,43279.0,102.65,102.78,102.32,102.78,43279.0
2025-01-13 13:30:00,102.71,102.92,102.33,102.8,79122.0,102.71,102.92,102.33,102.8,79122.0
2025-01-13 13:40:00,102.77,102.77,102.56,102.67,43683.0,102.77,102.77,102.56,102.67,43683.0
2025-01-13 13:50:00,102.61,102.63,102.24,102.47,73256.0,102.61,102.63,102.24,102.47,73256.0
2025-01-13 14:00:00,102.49,103.19,102.48,102.95,83288.0,102.49,103.19,102.48,102.95,83288.0
2025-01-13 14:10:00,102.98,103.19,102.89,103.02,53232.0,102.98,103.19,102.89,103.02,53232.0
2025-01-13 14:20:00,103.05,103.56,102.96,103.51,48069.0,103.05,103.56,102.96,103.51,48069.0
2025-01-13 14:30:00,103.5,103.67,103.37,103.59,44189.0,103.5,103.67,103.37,103.59,44189.0
2025-01-13 14:40:00,103.61,103.78,103.54,103.59,42732.0,103.61,103.78,103.54,103.59,42732.0
2025-01-13 14:50:00,103.62,103.85,103.51,103.79,47285.0,103.62,103.85,103.51,103.79,47285.0
2025-01-13 15:00:00,103.76,104.04,103.63,103.99,41849.0,103.76,104.04,103.63,103.99,41849.0
2025-01-13 15:10:00,103.99,104.32,103.94,104.28,50541.0,103.99,104.32,103.94,104.28,50541.0
2025-01-13 15:20:00,104.25,104.28,103.77,103.94,75503.0,104.25,104.28,103.77,103.94,75503.0
2025-01-13 15:30:00,103.89,104.31,103.83,104.29,44131.0,103.89,104.31,103.83,104.29,44131.0
2025-01-13 15:40:00,104.29,104.65,104.17,104.54,104188.0,104.29,104.65,104.17,104.54,104188.0
2025-01-13 15:50:00,104.57,104.99,104.53,104.71,290772.0,104.57,104.99,104.53,104.71,290772.0
2025-01-14 09:30:00,107.19,107.6,105.6,106.72,313219.0,107.19,107.6,105.6,106.72,313219.0
2025-01-14 09:40:00,106.84,106.96,105.93,106.68,73111.0,106.84,106.96,105.93,106.68,73111.0
2025-01-14 09:50:00,106.72,106.94,106.42,106.57,63690.0,106.72,106.94,106.42,106.57,63690.0
2025-01-14 10:00:00,106.55,107.5,106.33,107.16,172324.0,106.55,107.5,106.33,107.16,172324.0
2025-01-14 10:10:00,107.16,107.6,106.92,107.38,144907.0,107.16,107.6,106.92,107.38,144907.0
2025-01-14 10:20:00,107.36,107.46,106.92,107.03,69067.0,107.36,107.46,106.92,107.03,69067.0
2025-01-14 10:30:00,107.03,108.02,107.01,107.65,114431.0,107.03,108.02,107.01,107.65,114431.0
2025-01-14 10:40:00,107.69,108.14,107.59,107.65,139609.0,107.69,108.14,107.59,107.65,139609.0
2025-01-14 10:50:00,107.65,107.93,107.43,107.52,110302.0,107.65,107.93,107.43,107.52,110302.0
2025-01-14 11:00:00,107.53,107.56,107.17,107.44,81344.0,107.53,107.56,107.17,107.44,81344.0
2025-01-14 11:10:00,107.41,107.41,106.85,107.01,40668.0,107.41,107.41,106.85,107.01,40668.0
2025-01-14 11:20:00,107.03,107.32,106.72,107.11,67767.0,107.03,107.32,106.72,107.11,67767.0
2025-01-14 11:30:00,107.09,107.28,106.62,106.84,73999.0,107.09,107.28,106.62,106.84,73999.0
2025-01-14 11:40:00,106.81,106.86,106.23,106.44,41659.0,106.81,106.86,106.23,106.44,41659.0
2025-01-14 11:50:00,106.44,106.54,106.16,106.16,32049.0,106.44,106.54,106.16,106.16,32049.0
2025-01-14 12:00:00,106.16,106.46,106.11,106.32,35899.0,106.16,106.46,106.11,106.32,35899.0
2025-01-14 12:10:00,106.33,106.51,106.16,106.3,64227.0,106.33,106.51,106.16,106.3,64227.0
2025-01-14 12:20:00,106.32,106.36,106.17,106.27,54767.0,106.32,106.36,106.17,106.27,54767.0
2025-01-14 12:30:00,106.29,106.5,105.98,106.48,47604.0,106.29,106.5,105.98,106.48,47604.0
2025-01-14 12:40:00,106.48,106.87,106.38,106.68,61736.0,106.48,106.87,106.38,106.68,61736.0
2025-01-14 12:50:00,106.68,107.08,106.68,107.05,41912.0,106.68,107.08,106.68,107.05,41912.0
2025-01-14 13:00:00,107.04,107.18,106.96,107.04,49463.0,107.04,107.18,106.96,107.04,49463.0
2025-01-14 13:10:00,107.06,107.25,106.96,107.09,72442.0,107.06,107.25,106.96,107.09,72442.0
2025-01-14 13:20:00,107.14,107.39,107.07,107.3,46389.0,107.14,107.39,107.07,107.3,46389.0
2025-01-14 13:30:00,107.32,107.76,107.25,107.65,57402.0,107.32,107.76,107.25,107.65,57402.0
2025-01-14 13:40:00,107.66,107.88,107.62,107.73,51324.0,107.66,107.88,107.62,107.73,51324.0
2025-01-14 13:50:00,107.73,107.88,107.71,107.85,106770.0,107.73,107.88,107.71,107.85,106770.0
2025-01-14 14:00:00,107.85,107.86,107.58,107.68,63592.0,107.85,107.86,107.58,107.68,63592.0
2025-01-14 14:10:00,107.66,107.95,107.59,107.95,45939.0,107.66,107.95,107.59,107.95,45939.0
2025-01-14 14:20:00,107.96,108.12,107.89,107.92,98085.0,107.96,108.12,107.89,107.92,98085.0
2025-01-14 14:30:00,107.94,107.97,107.71,107.9,69751.0,107.94,107.97,107.71,107.9,69751.0
2025-01-14 14:40:00,107.93,107.96,107.58,107.68,66371.0,107.93,107.96,107.58,107.68,66371.0
2025-01-14 14:50:00,107.66,107.66,106.9,107.02,101362.0,107.66,107.66,106.9,107.02,101362.0
2025-01-14 15:00:00,106.98,107.25,106.78,107.25,124487.0,106.98,107.25,106.78,107.25,124487.0
2025-01-14 15:10:00,107.25,107.52,107.07,107.42,88668.0,107.25,107.52,107.07,107.42,88668.0
2025-01-14 15:20:00,107.43,107.47,106.97,107.17,58373.0,107.43,107.47,106.97,107.17,58373.0
2025-01-14 15:30:00,107.2,107.26,106.87,106.87,82335.0,107.2,107.26,106.87,106.87,82335.0
2025-01-14 15:40:00,106.86,107.11,106.66,107.0,95827.0,106.86,107.11,106.66,107.0,95827.0
2025-01-14 15:50:00,106.98,107.73,106.96,107.68,425917.0,106.98,107.73,106.96,107.68,425917.0
2025-01-15 09:30:00,109.15,110.15,107.39,108.06,344522.0,109.15,110.15,107.39,108.06,344522.0
2025-01-15 09:40:00,108.14,108.14,107.63,107.74,118252.0,108.14,108.14,107.63,107.74,118252.0
2025-01-15 09:50:00,107.72,108.5,107.46,108.37,108228.0,107.72,108.5,107.46,108.37,108228.0
2025-01-15 10:00:00,108.33,108.5,107.68,107.76,74507.0,108.33,108.5,107.68,107.76,74507.0
2025-01-15 10:10:00,107.77,108.03,107.53,107.67,98893.0,107.77,108.03,107.53,107.67,98893.0
2025-01-15 10:20:00,107.58,107.84,107.44,107.75,114106.0,107.58,107.84,107.44,107.75,114106.0
2025-01-15 10:30:00,107.72,107.88,107.5,107.52,76021.0,107.72,107.88,107.5,107.52,76021.0
2025-01-15 10:40:00,107.5,107.61,107.14,107.14,66609.0,107.5,107.61,107.14,107.14,66609.0
2025-01-15 10:50:00,107.11,107.25,106.85,106.96,63148.0,107.11,107.25,106.85,106.96,63148.0
2025-01-15 11:00:00,106.99,107.11,106.77,107.07,65556.0,106.99,107.11,106.77,107.07,65556.0
2025-01-15 11:10:00,107.0,107.08,106.66,106.9,51322.0,107.0,107.08,106.66,106.9,51322.0
2025-01-15 11:20:00,106.84,107.16,106.84,107.06,66285.0,106.84,107.16,106.84,107.06,66285.0
2025-01-15 11:30:00,106.99,107.01,106.6,106.78,23985.0,106.99,107.01,106.6,106.78,23985.0
2025-01-15 11:40:00,106.78,106.93,106.73,106.75,24800.0,106.78,106.93,106.73,106.75,24800.0
2025-01-15 11:50:00,106.73,107.12,106.7,107.01,67740.0,106.73,107.12,106.7,107.01,67740.0
2025-01-15 12:00:00,106.97,106.98,106.76,106.86,26015.0,106.97,106.98,106.76,106.86,26015.0
2025-01-15 12:10:00,106.86,107.03,106.73,106.92,26239.0,106.86,107.03,106.73,106.92,26239.0
2025-01-15 12:20:00,106.91,107.03,106.82,106.99,32080.0,106.91,107.03,106.82,106.99,32080.0
2025-01-15 12:30:00,106.97,107.07,106.8,106.82,62240.0,106.97,107.07,106.8,106.82,62240.0
2025-01-15 12:40:00,106.82,106.83,106.28,106.32,63602.0,106.82,106.83,106.28,106.32,63602.0
2025-01-15 12:50:00,106.34,106.34,105.7,105.7,53048.0,106.34,106.34,105.7,105.7,53048.0
2025-01-15 13:00:00,105.72,106.16,105.61,105.85,68166.0,105.72,106.16,105.61,105.85,68166.0
2025-01-15 13:10:00,105.89,106.0,105.61,105.99,28336.0,105.89,106.0,105.61,105.99,28336.0
2025-01-15 13:20:00,106.0,106.06,105.78,105.8,30280.0,106.0,106.06,105.78,105.8,30280.0
2025-01-15 13:30:00,105.8,105.92,105.57,105.88,51551.0,105.8,105.92,105.57,105.88,51551.0
2025-01-15 13:40:00,105.86,106.17,105.73,106.15,37342.0,105.86,106.17,105.73,106.15,37342.0
2025-01-15 13:50:00,106.17,106.42,106.12,106.33,40758.0,106.17,106.42,106.12,106.33,40758.0
2025-01-15 14:00:00,106.36,106.42,106.09,106.22,41590.0,106.36,106.42,106.09,106.22,41590.0
2025-01-15 14:10:00,106.19,106.21,105.94,106.05,58270.0,106.19,106.21,105.94,106.05,58270.0
2025-01-15 14:20:00,106.03,106.09,105.78,106.05,63024.0,106.03,106.09,105.78,106.05,63024.0
2025-01-15 14:30:00,106.06,106.09,105.78,105.94,50451.0,106.06,106.09,105.78,105.94,50451.0
2025-01-15 14:40:00,105.95,106.07,105.9,106.0,38024.0,105.95,106.07,105.9,106.0,38024.0
2025-01-15 14:50:00,106.0,106.08,105.95,106.07,26453.0,106.0,106.08,105.95,106.07,26453.0
2025-01-15 15:00:00,106.06,106.1,105.95,106.06,44208.0,106.06,106.1,105.95,106.06,44208.0
2025-01-15 15:10:00,106.06,106.08,105.75,105.83,44581.0,106.06,106.08,105.75,105.83,44581.0
2025-01-15 15:20:00,105.86,105.87,105.44,105.55,134720.0,105.86,105.87,105.44,105.55,134720.0
2025-01-15 15:30:00,105.52,105.6,105.23,105.27,77993.0,105.52,105.6,105.23,105.27,77993.0
2025-01-15 15:40:00,105.25,105.51,105.04,105.14,133663.0,105.25,105.51,105.04,105.14,133663.0
2025-01-15 15:50:00,105.1,105.14,104.8,104.95,365437.0,105.1,105.14,104.8,104.95,365437.0
2025-01-16 09:30:00,105.4,106.06,105.2,105.66,118382.0,105.4,106.06,105.2,105.66,118382.0
2025-01-16 09:40:00,105.75,105.91,105.13,105.32,61549.0,105.75,105.91,105.13,105.32,61549.0
2025-01-16 09:50:00,105.32,105.43,104.82,104.89,76314.0,105.32,105.43,104.82,104.89,76314.0
2025-01-16 10:00:00,104.9,105.29,104.46,105.13,92047.0,104.9,105.29,104.46,105.13,92047.0
2025-01-16 10:10:00,105.07,105.35,104.65,104.79,102029.0,105.07,105.35,104.65,104.79,102029.0
2025-01-16 10:20:00,104.8,104.98,104.55,104.73,47846.0,104.8,104.98,104.55,104.73,47846.0
2025-01-16 10:30:00,104.7,105.0,104.47,104.78,40521.0,104.7,105.0,104.47,104.78,40521.0
2025-01-16 10:40:00,104.75,104.81,104.41,104.5,41174.0,104.75,104.81,104.41,104.5,41174.0
2025-01-16 10:50:00,104.56,104.91,104.38,104.8,44969.0,104.56,104.91,104.38,104.8,44969.0
2025-01-16 11:00:00,104.84,104.9,104.44,104.72,35836.0,104.84,104.9,104.44,104.72,35836.0
2025-01-16 11:10:00,104.67,104.82,104.58,104.82,38820.0,104.67,104.82,104.58,104.82,38820.0
2025-01-16 11:20:00,104.82,105.31,104.64,105.28,158990.0,104.82,105.31,104.64,105.28,158990.0
2025-01-16 11:30:00,105.27,106.22,105.26,106.08,276285.0,105.27,106.22,105.26,106.08,276285.0
2025-01-16 11:40:00,106.08,106.48,105.81,106.43,107894.0,106.08,106.48,105.81,106.43,107894.0
2025-01-16 11:50:00,106.39,106.7,106.11,106.63,187395.0,106.39,106.7,106.11,106.63,187395.0
2025-01-16 12:00:00,106.6,106.6,106.07,106.15,69147.0,106.6,106.6,106.07,106.15,69147.0
2025-01-16 12:10:00,106.13,106.19,105.91,105.91,31316.0,106.13,106.19,105.91,105.91,31316.0
2025-01-16 12:20:00,105.97,106.19,105.91,106.19,41912.0,105.97,106.19,105.91,106.19,41912.0
2025-01-16 12:30:00,106.18,106.31,106.06,106.15,52730.0,106.18,106.31,106.06,106.15,52730.0
2025-01-16 12:40:00,106.16,106.22,105.95,106.03,24923.0,106.16,106.22,105.95,106.03,24923.0
2025-01-16 12:50:00,106.06,106.26,105.9,106.26,26154.0,106.06,106.26,105.9,106.26,26154.0
2025-01-16 13:00:00,106.23,106.38,106.13,106.38,28738.0,106.23,106.38,106.13,106.38,28738.0
2025-01-16 13:10:00,106.35,106.49,106.27,106.3,33194.0,106.35,106.49,106.27,106.3,33194.0
2025-01-16 13:20:00,106.31,106.57,106.3,106.44,37232.0,106.31,106.57,106.3,106.44,37232.0
2025-01-16 13:30:00,106.38,106.67,106.26,106.42,101795.0,106.38,106.67,106.26,106.42,101795.0
2025-01-16 13:40:00,106.41,106.54,106.18,106.41,31461.0,106.41,106.54,106.18,106.41,31461.0
2025-01-16 13:50:00,106.41,106.45,106.19,106.44,33725.0,106.41,106.45,106.19,106.44,33725.0
2025-01-16 14:00:00,106.39,106.57,106.35,106.53,49507.0,106.39,106.57,106.35,106.53,49507.0
2025-01-16 14:10:00,106.52,106.53,106.26,106.27,49561.0,106.52,106.53,106.26,106.27,49561.0
2025-01-16 14:20:00,106.27,106.55,106.19,106.46,33152.0,106.27,106.55,106.19,106.46,33152.0
2025-01-16 14:30:00,106.46,106.52,106.39,106.42,24860.0,106.46,106.52,106.39,106.42,24860.0
2025-01-16 14:40:00,106.4,106.51,106.32,106.43,66062.0,106.4,106.51,106.32,106.43,66062.0
2025-01-16 14:50:00,106.44,106.52,106.33,106.45,32638.0,106.44,106.52,106.33,106.45,32638.0
2025-01-16 15:00:00,106.42,106.62,106.42,106.58,56902.0,106.42,106.62,106.42,106.58,56902.0
2025-01-16 15:10:00,106.57,106.66,106.47,106.56,62083.0,106.57,106.66,106.47,106.56,62083.0
2025-01-16 15:20:00,106.55,106.6,106.38,106.42,61754.0,106.55,106.6,106.38,106.42,61754.0
2025-01-16 15:30:00,106.43,106.56,106.4,106.46,78247.0,106.43,106.56,106.4,106.46,78247.0
2025-01-16 15:40:00,106.46,106.48,106.2,106.21,70257.0,106.46,106.48,106.2,106.21,70257.0
2025-01-16 15:50:00,106.2,106.31,106.05,106.1,381199.0,106.2,106.31,106.05,106.1,381199.0
2025-01-17 09:30:00,107.02,107.5,106.0,107.37,432736.0,107.02,107.5,106.0,107.37,432736.0
2025-01-17 09:40:00,107.42,107.6,107.01,107.19,165332.0,107.42,107.6,107.01,107.19,165332.0
2025-01-17 09:50:00,107.17,107.52,106.66,106.77,177773.0,107.17,107.52,106.66,106.77,177773.0
2025-01-17 10:00:00,106.77,107.27,106.67,107.08,182799.0,106.77,107.27,106.67,107.08,182799.0
2025-01-17 10:10:00,107.14,107.75,107.11,107.56,113434.0,107.14,107.75,107.11,107.56,113434.0
2025-01-17 10:20:00,107.55,107.65,107.11,107.3,135157.0,107.55,107.65,107.11,107.3,135157.0
2025-01-17 10:30:00,107.32,107.64,107.24,107.58,80587.0,107.32,107.64,107.24,107.58,80587.0
2025-01-17 10:40:00,107.59,108.06,107.59,107.81,118400.0,107.59,108.06,107.59,107.81,118400.0
2025-01-17 10:50:00,107.81,108.01,107.6,107.66,103660.0,107.81,108.01,107.6,107.66,103660.0
2025-01-17 11:00:00,107.63,108.47,107.54,108.18,79093.0,107.63,108.47,107.54,108.18,79093.0
2025-01-17 11:10:00,108.25,108.43,108.1,108.17,66392.0,108.25,108.43,108.1,108.17,66392.0
2025-01-17 11:20:00,108.19,108.32,107.9,107.94,80960.0,108.19,108.32,107.9,107.94,80960.0
2025-01-17 11:30:00,107.96,108.1,107.76,107.97,99935.0,107.96,108.1,107.76,107.97,99935.0
2025-01-17 11:40:00,108.0,108.17,107.92,108.07,50901.0,108.0,108.17,107.92,108.07,50901.0
2025-01-17 11:50:00,108.09,108.22,107.93,108.08,49600.0,108.09,108.22,107.93,108.08,49600.0
2025-01-17 12:00:00,108.03,108.05,107.83,107.87,47020.0,108.03,108.05,107.83,107.87,47020.0
2025-01-17 12:10:00,107.9,108.22,107.87,108.2,65615.0,107.9,108.22,107.87,108.2,65615.0
2025-01-17 12:20:00,108.15,108.2,107.91,107.92,42791.0,108.15,108.2,107.91,107.92,42791.0
2025-01-17 12:30:00,107.95,108.04,107.91,107.95,37447.0,107.95,108.04,107.91,107.95,37447.0
2025-01-17 12:40:00,107.94,108.07,107.89,107.98,52917.0,107.94,108.07,107.89,107.98,52917.0
2025-01-17 12:50:00,107.96,107.96,107.65,107.7,48630.0,107.96,107.96,107.65,107.7,48630.0
2025-01-17 13:00:00,107.69,107.86,107.62,107.86,67824.0,107.69,107.86,107.62,107.86,67824.0
2025-01-17 13:10:00,107.85,108.1,107.81,107.89,126797.0,107.85,108.1,107.81,107.89,126797.0
2025-01-17 13:20:00,107.88,107.93,107.7,107.7,27832.0,107.88,107.93,107.7,107.7,27832.0
2025-01-17 13:30:00,107.8,107.93,107.63,107.9,32017.0,107.8,107.93,107.63,107.9,32017.0
2025-01-17 13:40:00,107.9,107.94,107.72,107.83,23037.0,107.9,107.94,107.72,107.83,23037.0
2025-01-17 13:50:00,107.85,107.95,107.72,107.92,48796.0,107.85,107.95,107.72,107.92,48796.0
2025-01-17 14:00:00,107.9,107.94,107.57,107.71,70138.0,107.9,107.94,107.57,107.71,70138.0
2025-01-17 14:10:00,107.75,107.76,107.65,107.7,17398.0,107.75,107.76,107.65,107.7,17398.0
2025-01-17 14:20:00,107.72,107.84,107.41,107.49,52651.0,107.72,107.84,107.41,107.49,52651.0
2025-01-17 14:30:00,107.47,107.7,107.43,107.61,32469.0,107.47,107.7,107.43,107.61,32469.0
2025-01-17 14:40:00,107.63,107.8,107.52,107.58,54318.0,107.63,107.8,107.52,107.58,54318.0
2025-01-17 14:50:00,107.6,107.67,107.48,107.6,52534.0,107.6,107.67,107.48,107.6,52534.0
2025-01-17 15:00:00,107.59,107.59,107.11,107.28,91742.0,107.59,107.59,107.11,107.28,91742.0
2025-01-17 15:10:00,107.28,107.34,107.13,107.16,44305.0,107.28,107.34,107.13,107.16,44305.0
2025-01-17 15:20:00,107.18,107.21,106.99,107.15,106392.0,107.18,107.21,106.99,107.15,106392.0
2025-01-17 15:30:00,107.09,107.21,107.04,107.17,66267.0,107.09,107.21,107.04,107.17,66267.0
2025-01-17 15:40:00,107.17,107.22,107.0,107.1,111478.0,107.17,107.22,107.0,107.1,111478.0
2025-01-17 15:50:00,107.09,107.45,107.0,107.39,392214.0,107.09,107.45,107.0,107.39,392214.0
2025-01-21 09:30:00,109.18,110.09,108.76,109.37,980649.0,109.18,110.09,108.76,109.37,980649.0
2025-01-21 09:40:00,109.41,109.51,108.7,108.88,450277.0,109.41,109.51,108.7,108.88,450277.0
2025-01-21 09:50:00,108.88,109.52,108.83,109.05,367360.0,108.88,109.52,108.83,109.05,367360.0
2025-01-21 10:00:00,109.05,109.14,108.2,108.67,263487.0,109.05,109.14,108.2,108.67,263487.0
2025-01-21 10:10:00,108.64,109.04,108.13,108.97,195627.0,108.64,109.04,108.13,108.97,195627.0
2025-01-21 10:20:00,108.95,109.43,108.81,109.27,98068.0,108.95,109.43,108.81,109.27,98068.0
2025-01-21 10:30:00,109.24,109.46,108.98,109.09,153696.0,109.24,109.46,108.98,109.09,153696.0
2025-01-21 10:40:00,109.02,109.71,109.02,109.48,180147.0,109.02,109.71,109.02,109.48,180147.0
2025-01-21 10:50:00,109.49,110.13,109.43,110.01,282146.0,109.49,110.13,109.43,110.01,282146.0
2025-01-21 11:00:00,110.01,110.8,109.72,110.33,263705.0,110.01,110.8,109.72,110.33,263705.0
2025-01-21 11:10:00,110.32,110.51,110.03,110.51,207760.0,110.32,110.51,110.03,110.51,207760.0
2025-01-21 11:20:00,110.48,110.53,110.16,110.37,121614.0,110.48,110.53,110.16,110.37,121614.0
2025-01-21 11:30:00,110.31,110.51,110.18,110.27,105291.0,110.31,110.51,110.18,110.27,105291.0
2025-01-21 11:40:00,110.25,110.37,109.95,110.13,111573.0,110.25,110.37,109.95,110.13,111573.0
2025-01-21 11:50:00,110.14,110.34,110.06,110.18,85654.0,110.14,110.34,110.06,110.18,85654.0
2025-01-21 12:00:00,110.17,110.32,109.96,110.28,66365.0,110.17,110.32,109.96,110.28,66365.0
2025-01-21 12:10:00,110.28,110.35,109.85,109.85,187342.0,110.28,110.35,109.85,109.85,187342.0
2025-01-21 12:20:00,109.88,109.98,109.72,109.75,102635.0,109.88,109.98,109.72,109.75,102635.0
2025-01-21 12:30:00,109.76,109.85,109.17,109.17,71833.0,109.76,109.85,109.17,109.17,71833.0
2025-01-21 12:40:00,109.19,109.46,109.02,109.34,100189.0,109.19,109.46,109.02,109.34,100189.0
2025-01-21 12:50:00,109.34,109.74,109.31,109.56,64322.0,109.34,109.74,109.31,109.56,64322.0
2025-01-21 13:00:00,109.57,109.86,109.51,109.74,80940.0,109.57,109.86,109.51,109.74,80940.0
2025-01-21 13:10:00,109.73,110.05,109.72,109.99,84836.0,109.73,110.05,109.72,109.99,84836.0
2025-01-21 13:20:00,110.01,110.11,109.84,109.85,51079.0,110.01,110.11,109.84,109.85,51079.0
2025-01-21 13:30:00,109.84,110.01,109.7,109.86,82124.0,109.84,110.01,109.7,109.86,82124.0
2025-01-21 13:40:00,109.86,109.94,109.69,109.88,68385.0,109.86,109.94,109.69,109.88,68385.0
2025-01-21 13:50:00,109.88,109.9,109.63,109.72,94165.0,109.88,109.9,109.63,109.72,94165.0
2025-01-21 14:00:00,109.73,109.74,109.43,109.63,145872.0,109.73,109.74,109.43,109.63,145872.0
2025-01-21 14:10:00,109.64,109.65,108.88,108.95,203548.0,109.64,109.65,108.88,108.95,203548.0
2025-01-21 14:20:00,108.93,109.56,108.82,109.46,137312.0,108.93,109.56,108.82,109.46,137312.0
2025-01-21 14:30:00,109.48,109.48,109.2,109.25,91610.0,109.48,109.48,109.2,109.25,91610.0
2025-01-21 14:40:00,109.28,109.33,108.85,108.87,109839.0,109.28,109.33,108.85,108.87,109839.0
2025-01-21 14:50:00,108.88,108.88,108.51,108.69,203279.0,108.88,108.88,108.51,108.69,203279.0
2025-01-21 15:00:00,108.69,109.21,108.63,109.2,128266.0,108.69,109.21,108.63,109.2,128266.0
2025-01-21 15:10:00,109.2,109.32,108.91,109.18,169386.0,109.2,109.32,108.91,109.18,169386.0
2025-01-21 15:20:00,109.17,109.32,109.12,109.3,142540.0,109.17,109.32,109.12,109.3,142540.0
2025-01-21 15:30:00,109.3,109.76,109.26,109.75,249568.0,109.3,109.76,109.26,109.75,249568.0
2025-01-21 15:40:00,109.78,110.04,109.63,110.01,280687.0,109.78,110.04,109.63,110.01,280687.0
2025-01-21 15:50:00,110.0,110.7,109.76,110.58,943804.0,110.0,110.7,109.76,110.58,943804.0
2025-01-22 09:30:00,115.85,116.0,112.62,113.67,1572932.0,115.85,116.0,112.62,113.67,1572932.0
2025-01-22 09:40:00,113.8,113.84,110.9,112.96,980038.0,113.8,113.84,110.9,112.96,980038.0
2025-01-22 09:50:00,112.88,114.07,112.11,112.66,510462.0,112.88,114.07,112.11,112.66,510462.0
2025-01-22 10:00:00,112.57,112.81,109.04,109.22,627788.0,112.57,112.81,109.04,109.22,627788.0
2025-01-22 10:10:00,109.12,110.66,108.89,110.08,690248.0,109.12,110.66,108.89,110.08,690248.0
2025-01-22 10:20:00,110.07,110.56,108.82,109.97,452269.0,110.07,110.56,108.82,109.97,452269.0
2025-01-22 10:30:00,109.93,112.61,109.54,110.99,696496.0,109.93,112.61,109.54,110.99,696496.0
2025-01-22 10:40:00,110.98,112.52,110.69,111.25,298829.0,110.98,112.52,110.69,111.25,298829.0
2025-01-22 10:50:00,111.24,113.24,110.92,113.09,508590.0,111.24,113.24,110.92,113.09,508590.0
2025-01-22 11:00:00,113.09,113.14,109.54,109.94,505430.0,113.09,113.14,109.54,109.94,505430.0
2025-01-22 11:10:00,109.87,110.95,109.37,110.53,242717.0,109.87,110.95,109.37,110.53,242717.0
2025-01-22 11:20:00,110.48,111.2,109.29,109.95,284136.0,110.48,111.2,109.29,109.95,284136.0
2025-01-22 11:30:00,109.91,110.14,109.02,109.4,171323.0,109.91,110.14,109.02,109.4,171323.0
2025-01-22 11:40:00,109.4,109.4,107.61,107.73,460522.0,109.4,109.4,107.61,107.73,460522.0
2025-01-22 11:50:00,107.87,107.93,107.0,107.35,412628.0,107.87,107.93,107.0,107.35,412628.0
2025-01-22 12:00:00,107.27,108.17,107.06,107.74,322134.0,107.27,108.17,107.06,107.74,322134.0
2025-01-22 12:10:00,107.78,108.41,107.74,108.2,212290.0,107.78,108.41,107.74,108.2,212290.0
2025-01-22 12:20:00,108.17,108.43,107.95,108.22,134360.0,108.17,108.43,107.95,108.22,134360.0
2025-01-22 12:30:00,108.25,108.34,107.75,107.91,106931.0,108.25,108.34,107.75,107.91,106931.0
2025-01-22 12:40:00,107.98,108.44,107.78,107.9,153086.0,107.98,108.44,107.78,107.9,153086.0
2025-01-22 12:50:00,108.0,108.3,107.86,108.27,70501.0,108.0,108.3,107.86,108.27,70501.0
2025-01-22 13:00:00,108.23,109.15,107.91,109.15,134136.0,108.23,109.15,107.91,109.15,134136.0
2025-01-22 13:10:00,109.13,109.75,108.87,109.32,175734.0,109.13,109.75,108.87,109.32,175734.0
2025-01-22 13:20:00,109.3,109.54,109.08,109.14,104889.0,109.3,109.54,109.08,109.14,104889.0
2025-01-22 13:30:00,109.17,109.55,109.04,109.29,124188.0,109.17,109.55,109.04,109.29,124188.0
2025-01-22 13:40:00,109.24,109.37,108.91,109.06,69432.0,109.24,109.37,108.91,109.06,69432.0
2025-01-22 13:50:00,109.02,109.68,109.02,109.43,151630.0,109.02,109.68,109.02,109.43,151630.0
2025-01-22 14:00:00,109.42,109.51,109.14,109.24,76546.0,109.42,109.51,109.14,109.24,76546.0
2025-01-22 14:10:00,109.24,109.32,108.64,108.88,91867.0,109.24,109.32,108.64,108.88,91867.0
2025-01-22 14:20:00,108.86,109.08,108.54,108.77,90326.0,108.86,109.08,108.54,108.77,90326.0
2025-01-22 14:30:00,108.77,109.01,108.64,108.74,69994.0,108.77,109.01,108.64,108.74,69994.0
2025-01-22 14:40:00,108.71,108.9,108.62,108.64,50014.0,108.71,108.9,108.62,108.64,50014.0
2025-01-22 14:50:00,108.61,108.87,108.57,108.74,78657.0,108.61,108.87,108.57,108.74,78657.0
2025-01-22 15:00:00,108.79,108.79,108.24,108.4,123203.0,108.79,108.79,108.24,108.4,123203.0
2025-01-22 15:10:00,108.45,108.99,108.37,108.59,125048.0,108.45,108.99,108.37,108.59,125048.0
2025-01-22 15:20:00,108.56,108.61,107.95,108.02,178398.0,108.56,108.61,107.95,108.02,178398.0
2025-01-22 15:30:00,108.05,109.1,107.94,108.48,259045.0,108.05,109.1,107.94,108.48,259045.0
2025-01-22 15:40:00,108.48,108.64,108.2,108.6,243083.0,108.48,108.64,108.2,108.6,243083.0
2025-01-22 15:50:00,108.57,108.97,107.8,108.0,519338.0,108.57,108.97,107.8,108.0,519338.0
2025-01-23 09:30:00,108.8,109.21,106.66,106.84,395112.0,108.8,109.21,106.66,106.84,395112.0
2025-01-23 09:40:00,106.85,108.13,106.75,106.97,313916.0,106.85,108.13,106.75,106.97,313916.0
2025-01-23 09:50:00,106.97,107.43,106.88,107.03,179136.0,106.97,107.43,106.88,107.03,179136.0
2025-01-23 10:00:00,107.04,107.3,106.52,106.62,186332.0,107.04,107.3,106.52,106.62,186332.0
2025-01-23 10:10:00,106.6,106.6,105.73,106.01,202992.0,106.6,106.6,105.73,106.01,202992.0
2025-01-23 10:20:00,106.02,106.08,104.9,105.06,140964.0,106.02,106.08,104.9,105.06,140964.0
2025-01-23 10:30:00,105.01,105.66,104.87,105.18,262540.0,105.01,105.66,104.87,105.18,262540.0
2025-01-23 10:40:00,105.19,105.95,105.11,105.95,148549.0,105.19,105.95,105.11,105.95,148549.0
2025-01-23 10:50:00,105.95,105.96,105.22,105.46,208820.0,105.95,105.96,105.22,105.46,208820.0
2025-01-23 11:00:00,105.48,105.53,104.96,105.01,82619.0,105.48,105.53,104.96,105.01,82619.0
2025-01-23 11:10:00,105.01,105.35,104.62,105.12,174869.0,105.01,105.35,104.62,105.12,174869.0
2025-01-23 11:20:00,105.14,105.8,105.04,105.17,107664.0,105.14,105.8,105.04,105.17,107664.0
2025-01-23 11:30:00,105.17,105.83,105.08,105.67,111419.0,105.17,105.83,105.08,105.67,111419.0
2025-01-23 11:40:00,105.67,106.04,105.5,105.53,118639.0,105.67,106.04,105.5,105.53,118639.0
2025-01-23 11:50:00,105.53,105.79,105.34,105.54,87741.0,105.53,105.79,105.34,105.54,87741.0
2025-01-23 12:00:00,105.51,105.7,105.15,105.15,95250.0,105.51,105.7,105.15,105.15,95250.0
2025-01-23 12:10:00,105.18,105.6,105.07,105.48,121191.0,105.18,105.6,105.07,105.48,121191.0
2025-01-23 12:20:00,105.5,105.51,105.13,105.2,67197.0,105.5,105.51,105.13,105.2,67197.0
2025-01-23 12:30:00,105.18,105.38,105.12,105.22,34977.0,105.18,105.38,105.12,105.22,34977.0
2025-01-23 12:40:00,105.19,105.3,105.16,105.23,55416.0,105.19,105.3,105.16,105.23,55416.0
2025-01-23 12:50:00,105.26,105.35,105.18,105.22,77061.0,105.26,105.35,105.18,105.22,77061.0
2025-01-23 13:00:00,105.23,105.79,105.23,105.38,148878.0,105.23,105.79,105.23,105.38,148878.0
2025-01-23 13:10:00,105.37,105.6,105.33,105.53,49312.0,105.37,105.6,105.33,105.53,49312.0
2025-01-23 13:20:00,105.51,105.54,105.35,105.39,109097.0,105.51,105.54,105.35,105.39,109097.0
2025-01-23 13:30:00,105.39,105.72,105.36,105.47,76437.0,105.39,105.72,105.36,105.47,76437.0
2025-01-23 13:40:00,105.45,105.47,105.11,105.24,74471.0,105.45,105.47,105.11,105.24,74471.0
2025-01-23 13:50:00,105.2,105.27,105.07,105.18,67509.0,105.2,105.27,105.07,105.18,67509.0
2025-01-23 14:00:00,105.19,105.32,104.93,105.07,68214.0,105.19,105.32,104.93,105.07,68214.0
2025-01-23 14:10:00,105.04,105.2,105.0,105.11,57738.0,105.04,105.2,105.0,105.11,57738.0
2025-01-23 14:20:00,105.11,105.27,105.0,105.02,135762.0,105.11,105.27,105.0,105.02,135762.0
2025-01-23 14:30:00,104.99,105.02,104.58,104.62,139884.0,104.99,105.02,104.58,104.62,139884.0
2025-01-23 14:40:00,104.62,105.27,104.61,105.17,117858.0,104.62,105.27,104.61,105.17,117858.0
2025-01-23 14:50:00,105.18,105.18,104.74,104.75,93843.0,105.18,105.18,104.74,104.75,93843.0
2025-01-23 15:00:00,104.74,104.78,103.81,103.82,278146.0,104.74,104.78,103.81,103.82,278146.0
2025-01-23 15:10:00,103.82,104.39,103.77,104.28,261863.0,103.82,104.39,103.77,104.28,261863.0
2025-01-23 15:20:00,104.3,104.42,103.94,104.03,148260.0,104.3,104.42,103.94,104.03,148260.0
2025-01-23 15:30:00,104.03,104.14,103.54,103.63,264445.0,104.03,104.14,103.54,103.63,264445.0
2025-01-23 15:40:00,103.62,104.09,103.51,103.95,325391.0,103.62,104.09,103.51,103.95,325391.0
2025-01-23 15:50:00,103.96,104.15,102.86,103.0,1212767.0,103.96,104.15,102.86,103.0,1212767.0
2025-01-24 09:30:00,102.81,103.2,102.27,102.96,361010.0,102.81,103.2,102.27,102.96,361010.0
2025-01-24 09:40:00,102.85,105.8,102.45,105.52,604379.0,102.85,105.8,102.45,105.52,604379.0
2025-01-24 09:50:00,105.58,106.46,105.49,105.73,533941.0,105.58,106.46,105.49,105.73,533941.0
2025-01-24 10:00:00,105.67,106.07,105.15,105.7,250624.0,105.67,106.07,105.15,105.7,250624.0
2025-01-24 10:10:00,105.63,105.8,105.37,105.73,107199.0,105.63,105.8,105.37,105.73,107199.0
2025-01-24 10:20:00,105.77,105.94,105.38,105.75,136339.0,105.77,105.94,105.38,105.75,136339.0
2025-01-24 10:30:00,105.72,105.82,105.29,105.37,111995.0,105.72,105.82,105.29,105.37,111995.0
2025-01-24 10:40:00,105.33,105.68,105.22,105.48,120720.0,105.33,105.68,105.22,105.48,120720.0
2025-01-24 10:50:00,105.48,105.99,105.48,105.84,120861.0,105.48,105.99,105.48,105.84,120861.0
2025-01-24 11:00:00,105.88,106.65,105.73,106.49,167027.0,105.88,106.65,105.73,106.49,167027.0
2025-01-24 11:10:00,106.5,107.17,106.47,107.02,161715.0,106.5,107.17,106.47,107.02,161715.0
2025-01-24 11:20:00,107.06,107.14,106.69,106.99,111412.0,107.06,107.14,106.69,106.99,111412.0
2025-01-24 11:30:00,107.04,107.37,106.92,107.08,75454.0,107.04,107.37,106.92,107.08,75454.0
2025-01-24 11:40:00,107.08,107.12,106.66,106.67,64356.0,107.08,107.12,106.66,106.67,64356.0
2025-01-24 11:50:00,106.67,107.24,106.65,107.11,84377.0,106.67,107.24,106.65,107.11,84377.0
2025-01-24 12:00:00,107.11,107.42,106.98,107.07,71351.0,107.11,107.42,106.98,107.07,71351.0
2025-01-24 12:10:00,107.09,107.61,106.94,107.32,104648.0,107.09,107.61,106.94,107.32,104648.0
2025-01-24 12:20:00,107.31,107.85,107.28,107.67,103934.0,107.31,107.85,107.28,107.67,103934.0
2025-01-24 12:30:00,107.64,107.95,107.49,107.62,82236.0,107.64,107.95,107.49,107.62,82236.0
2025-01-24 12:40:00,107.64,107.9,107.62,107.73,70819.0,107.64,107.9,107.62,107.73,70819.0
2025-01-24 12:50:00,107.76,107.76,107.24,107.35,127739.0,107.76,107.76,107.24,107.35,127739.0
2025-01-24 13:00:00,107.32,107.85,107.32,107.76,71787.0,107.32,107.85,107.32,107.76,71787.0
2025-01-24 13:10:00,107.76,107.8,107.58,107.73,50309.0,107.76,107.8,107.58,107.73,50309.0
2025-01-24 13:20:00,107.7,107.82,107.5,107.68,62857.0,107.7,107.82,107.5,107.68,62857.0
2025-01-24 13:30:00,107.69,107.73,107.28,107.39,63020.0,107.69,107.73,107.28,107.39,63020.0
2025-01-24 13:40:00,107.36,107.37,106.44,106.47,121833.0,107.36,107.37,106.44,106.47,121833.0
2025-01-24 13:50:00,106.47,106.65,106.25,106.31,77797.0,106.47,106.65,106.25,106.31,77797.0
2025-01-24 14:00:00,106.28,106.36,105.96,105.97,80834.0,106.28,106.36,105.96,105.97,80834.0
2025-01-24 14:10:00,106.01,106.1,105.74,105.74,128021.0,106.01,106.1,105.74,105.74,128021.0
2025-01-24 14:20:00,105.77,105.87,105.62,105.87,87103.0,105.77,105.87,105.62,105.87,87103.0
2025-01-24 14:30:00,105.83,106.15,105.82,106.15,91776.0,105.83,106.15,105.82,106.15,91776.0
2025-01-24 14:40:00,106.1,106.15,105.74,105.78,100456.0,106.1,106.15,105.74,105.78,100456.0
2025-01-24 14:50:00,105.78,106.03,105.67,105.7,47510.0,105.78,106.03,105.67,105.7,47510.0
2025-01-24 15:00:00,105.7,105.92,105.54,105.6,62538.0,105.7,105.92,105.54,105.6,62538.0
2025-01-24 15:10:00,105.59,105.62,105.21,105.22,78794.0,105.59,105.62,105.21,105.22,78794.0
2025-01-24 15:20:00,105.21,105.27,104.87,104.94,155848.0,105.21,105.27,104.87,104.94,155848.0
2025-01-24 15:30:00,104.98,105.1,104.71,104.91,123135.0,104.98,105.1,104.71,104.91,123135.0
2025-01-24 15:40:00,104.9,105.18,104.79,104.85,242722.0,104.9,105.18,104.79,104.85,242722.0
2025-01-24 15:50:00,104.87,105.25,104.85,104.95,539071.0,104.87,105.25,104.85,104.95,539071.0
2025-01-27 09:30:00,102.64,105.54,102.0,104.79,324163.0,102.64,105.54,102.0,104.79,324163.0
2025-01-27 09:40:00,104.79,105.07,104.18,104.43,101360.0,104.79,105.07,104.18,104.43,101360.0
2025-01-27 09:50:00,104.4,105.34,104.24,105.1,121476.0,104.4,105.34,104.24,105.1,121476.0
2025-01-27 10:00:00,105.24,105.4,103.76,103.92,156959.0,105.24,105.4,103.76,103.92,156959.0
2025-01-27 10:10:00,103.92,104.18,103.52,103.81,82751.0,103.92,104.18,103.52,103.81,82751.0
2025-01-27 10:20:00,103.81,104.47,103.72,104.23,87455.0,103.81,104.47,103.72,104.23,87455.0
2025-01-27 10:30:00,104.2,104.88,104.16,104.85,93067.0,104.2,104.88,104.16,104.85,93067.0
2025-01-27 10:40:00,104.79,104.86,104.37,104.39,93363.0,104.79,104.86,104.37,104.39,93363.0
2025-01-27 10:50:00,104.44,104.83,104.43,104.55,40030.0,104.44,104.83,104.43,104.55,40030.0
2025-01-27 11:00:00,104.61,105.16,104.48,105.11,109066.0,104.61,105.16,104.48,105.11,109066.0
2025-01-27 11:10:00,105.11,105.36,104.99,105.18,60354.0,105.11,105.36,104.99,105.18,60354.0
2025-01-27 11:20:00,105.21,105.28,104.93,105.09,76472.0,105.21,105.28,104.93,105.09,76472.0
2025-01-27 11:30:00,105.09,105.48,105.08,105.25,47957.0,105.09,105.48,105.08,105.25,47957.0
2025-01-27 11:40:00,105.26,106.19,105.24,106.03,67140.0,105.26,106.19,105.24,106.03,67140.0
2025-01-27 11:50:00,106.01,107.78,105.99,107.58,210696.0,106.01,107.78,105.99,107.58,210696.0
2025-01-27 12:00:00,107.61,107.79,107.34,107.43,148303.0,107.61,107.79,107.34,107.43,148303.0
2025-01-27 12:10:00,107.37,107.76,106.88,107.01,168524.0,107.37,107.76,106.88,107.01,168524.0
2025-01-27 12:20:00,107.05,107.14,106.54,107.13,97465.0,107.05,107.14,106.54,107.13,97465.0
2025-01-27 12:30:00,107.13,107.28,106.8,107.0,52643.0,107.13,107.28,106.8,107.0,52643.0
2025-01-27 12:40:00,107.03,107.14,106.79,106.94,41812.0,107.03,107.14,106.79,106.94,41812.0
2025-01-27 12:50:00,106.88,106.88,106.69,106.8,48007.0,106.88,106.88,106.69,106.8,48007.0
2025-01-27 13:00:00,106.77,107.0,106.54,106.89,79904.0,106.77,107.0,106.54,106.89,79904.0
2025-01-27 13:10:00,106.86,107.01,106.73,106.82,39710.0,106.86,107.01,106.73,106.82,39710.0
2025-01-27 13:20:00,106.87,106.92,106.45,106.47,26751.0,106.87,106.92,106.45,106.47,26751.0
2025-01-27 13:30:00,106.47,106.78,106.46,106.55,30020.0,106.47,106.78,106.46,106.55,30020.0
2025-01-27 13:40:00,106.57,106.79,106.42,106.48,32490.0,106.57,106.79,106.42,106.48,32490.0
2025-01-27 13:50:00,106.49,106.49,106.11,106.16,37890.0,106.49,106.49,106.11,106.16,37890.0
2025-01-27 14:00:00,106.19,106.55,106.17,106.43,33108.0,106.19,106.55,106.17,106.43,33108.0
2025-01-27 14:10:00,106.41,106.6,106.3,106.58,38639.0,106.41,106.6,106.3,106.58,38639.0
2025-01-27 14:20:00,106.57,106.82,106.51,106.53,69117.0,106.57,106.82,106.51,106.53,69117.0
2025-01-27 14:30:00,106.59,106.71,106.35,106.37,103622.0,106.59,106.71,106.35,106.37,103622.0
2025-01-27 14:40:00,106.36,106.37,106.03,106.04,42295.0,106.36,106.37,106.03,106.04,42295.0
2025-01-27 14:50:00,106.04,106.37,105.82,106.24,71620.0,106.04,106.37,105.82,106.24,71620.0
2025-01-27 15:00:00,106.25,106.32,105.96,106.0,51978.0,106.25,106.32,105.96,106.0,51978.0
2025-01-27 15:10:00,105.97,106.47,105.97,106.47,67048.0,105.97,106.47,105.97,106.47,67048.0
2025-01-27 15:20:00,106.47,106.54,106.34,106.38,52517.0,106.47,106.54,106.34,106.38,52517.0
2025-01-27 15:30:00,106.39,107.16,106.38,107.15,98954.0,106.39,107.16,106.38,107.15,98954.0
2025-01-27 15:40:00,107.16,107.95,107.15,107.8,216253.0,107.16,107.95,107.15,107.8,216253.0
2025-01-27 15:50:00,107.77,107.88,106.63,106.75,587406.0,107.77,107.88,106.63,106.75,587406.0
2025-01-28 09:30:00,105.83,106.45,104.4,104.95,216531.0,105.83,106.45,104.4,104.95,216531.0
2025-01-28 09:40:00,104.95,105.35,104.33,105.13,289238.0,104.95,105.35,104.33,105.13,289238.0
2025-01-28 09:50:00,105.13,105.44,104.45,104.98,143350.0,105.13,105.44,104.45,104.98,143350.0
2025-01-28 10:00:00,104.99,106.08,104.89,105.71,139343.0,104.99,106.08,104.89,105.71,139343.0
2025-01-28 10:10:00,105.73,105.8,105.11,105.12,97764.0,105.73,105.8,105.11,105.12,97764.0
2025-01-28 10:20:00,105.12,105.21,104.75,104.9,99850.0,105.12,105.21,104.75,104.9,99850.0
2025-01-28 10:30:00,104.86,105.55,104.8,105.48,97572.0,104.86,105.55,104.8,105.48,97572.0
2025-01-28 10:40:00,105.42,105.7,104.86,105.18,112007.0,105.42,105.7,104.86,105.18,112007.0
2025-01-28 10:50:00,105.17,105.59,105.08,105.45,44298.0,105.17,105.59,105.08,105.45,44298.0
2025-01-28 11:00:00,105.53,105.53,105.09,105.45,46438.0,105.53,105.53,105.09,105.45,46438.0
2025-01-28 11:10:00,105.36,105.44,104.91,105.15,50009.0,105.36,105.44,104.91,105.15,50009.0
2025-01-28 11:20:00,105.2,105.27,104.8,105.0,94460.0,105.2,105.27,104.8,105.0,94460.0
2025-01-28 11:30:00,104.99,105.16,104.71,105.02,42377.0,104.99,105.16,104.71,105.02,42377.0
2025-01-28 11:40:00,105.02,105.42,104.74,105.16,70681.0,105.02,105.42,104.74,105.16,70681.0
2025-01-28 11:50:00,105.16,105.33,104.78,105.26,48794.0,105.16,105.33,104.78,105.26,48794.0
2025-01-28 12:00:00,105.27,105.63,105.07,105.57,58282.0,105.27,105.63,105.07,105.57,58282.0
2025-01-28 12:10:00,105.59,105.69,105.34,105.34,33109.0,105.59,105.69,105.34,105.34,33109.0
2025-01-28 12:20:00,105.33,105.43,105.17,105.17,31499.0,105.33,105.43,105.17,105.17,31499.0
2025-01-28 12:30:00,105.21,105.35,105.11,105.25,26087.0,105.21,105.35,105.11,105.25,26087.0
2025-01-28 12:40:00,105.27,105.29,104.99,104.99,22390.0,105.27,105.29,104.99,104.99,22390.0
2025-01-28 12:50:00,104.98,105.26,104.85,105.16,40516.0,104.98,105.26,104.85,105.16,40516.0
2025-01-28 13:00:00,105.15,105.32,105.06,105.11,30131.0,105.15,105.32,105.06,105.11,30131.0
2025-01-28 13:10:00,105.16,105.36,105.1,105.28,20172.0,105.16,105.36,105.1,105.28,20172.0
2025-01-28 13:20:00,105.29,105.54,105.17,105.43,51789.0,105.29,105.54,105.17,105.43,51789.0
2025-01-28 13:30:00,105.4,105.67,105.4,105.56,80791.0,105.4,105.67,105.4,105.56,80791.0
2025-01-28 13:40:00,105.59,105.65,105.3,105.36,36808.0,105.59,105.65,105.3,105.36,36808.0
2025-01-28 13:50:00,105.37,105.7,105.36,105.68,20483.0,105.37,105.7,105.36,105.68,20483.0
2025-01-28 14:00:00,105.66,105.74,105.58,105.69,34581.0,105.66,105.74,105.58,105.69,34581.0
2025-01-28 14:10:00,105.69,105.97,105.66,105.92,42637.0,105.69,105.97,105.66,105.92,42637.0
2025-01-28 14:20:00,105.9,105.99,105.62,105.77,34341.0,105.9,105.99,105.62,105.77,34341.0
2025-01-28 14:30:00,105.77,105.93,105.6,105.64,29000.0,105.77,105.93,105.6,105.64,29000.0
2025-01-28 14:40:00,105.69,105.99,105.69,105.98,34291.0,105.69,105.99,105.69,105.98,34291.0
2025-01-28 14:50:00,105.97,105.98,105.77,105.77,22820.0,105.97,105.98,105.77,105.77,22820.0
2025-01-28 15:00:00,105.79,106.37,105.79,106.31,66809.0,105.79,106.37,105.79,106.31,66809.0
2025-01-28 15:10:00,106.31,106.52,106.3,106.52,67478.0,106.31,106.52,106.3,106.52,67478.0
2025-01-28 15:20:00,106.52,106.58,106.42,106.48,42861.0,106.52,106.58,106.42,106.48,42861.0
2025-01-28 15:30:00,106.47,106.68,106.34,106.63,58083.0,106.47,106.68,106.34,106.63,58083.0
2025-01-28 15:40:00,106.65,106.72,106.46,106.6,69936.0,106.65,106.72,106.46,106.6,69936.0
2025-01-28 15:50:00,106.64,106.64,106.23,106.31,212972.0,106.64,106.64,106.23,106.31,212972.0
2025-01-29 09:30:00,107.07,107.83,106.54,107.53,143038.0,107.07,107.83,106.54,107.53,143038.0
2025-01-29 09:40:00,107.58,107.67,106.52,107.07,77113.0,107.58,107.67,106.52,107.07,77113.0
2025-01-29 09:50:00,107.06,107.79,107.05,107.67,93992.0,107.06,107.79,107.05,107.67,93992.0
2025-01-29 10:00:00,107.65,108.16,107.56,107.73,117013.0,107.65,108.16,107.56,107.73,117013.0
2025-01-29 10:10:00,107.73,107.75,107.04,107.47,50107.0,107.73,107.75,107.04,107.47,50107.0
2025-01-29 10:20:00,107.53,107.74,107.29,107.71,23897.0,107.53,107.74,107.29,107.71,23897.0
2025-01-29 10:30:00,107.74,107.9,107.41,107.7,33170.0,107.74,107.9,107.41,107.7,33170.0
2025-01-29 10:40:00,107.7,108.04,107.57,108.02,56359.0,107.7,108.04,107.57,108.02,56359.0
2025-01-29 10:50:00,108.02,108.06,107.76,107.97,32826.0,108.02,108.06,107.76,107.97,32826.0
2025-01-29 11:00:00,107.92,108.03,107.71,107.86,25599.0,107.92,108.03,107.71,107.86,25599.0
2025-01-29 11:10:00,107.83,108.22,107.68,107.99,77593.0,107.83,108.22,107.68,107.99,77593.0
2025-01-29 11:20:00,108.04,108.19,107.84,107.93,20545.0,108.04,108.19,107.84,107.93,20545.0
2025-01-29 11:30:00,107.93,108.01,107.61,107.95,32049.0,107.93,108.01,107.61,107.95,32049.0
2025-01-29 11:40:00,107.95,108.02,107.76,107.98,19775.0,107.95,108.02,107.76,107.98,19775.0
2025-01-29 11:50:00,108.03,108.11,107.51,107.72,34069.0,108.03,108.11,107.51,107.72,34069.0
2025-01-29 12:00:00,107.73,107.93,107.6,107.77,19372.0,107.73,107.93,107.6,107.77,19372.0
2025-01-29 12:10:00,107.79,107.85,107.52,107.84,38994.0,107.79,107.85,107.52,107.84,38994.0
2025-01-29 12:20:00,107.82,108.01,107.8,107.94,26502.0,107.82,108.01,107.8,107.94,26502.0
2025-01-29 12:30:00,107.94,108.27,107.84,108.15,118957.0,107.94,108.27,107.84,108.15,118957.0
2025-01-29 12:40:00,108.15,108.27,108.0,108.24,54851.0,108.15,108.27,108.0,108.24,54851.0
2025-01-29 12:50:00,108.25,108.86,108.19,108.64,356199.0,108.25,108.86,108.19,108.64,356199.0
2025-01-29 13:00:00,108.63,108.66,108.17,108.56,66608.0,108.63,108.66,108.17,108.56,66608.0
2025-01-29 13:10:00,108.56,108.7,108.23,108.25,21151.0,108.56,108.7,108.23,108.25,21151.0
2025-01-29 13:20:00,108.18,108.45,108.12,108.37,35632.0,108.18,108.45,108.12,108.37,35632.0
2025-01-29 13:30:00,108.43,108.62,108.31,108.59,44910.0,108.43,108.62,108.31,108.59,44910.0
2025-01-29 13:40:00,108.58,108.69,108.33,108.51,49445.0,108.58,108.69,108.33,108.51,49445.0
2025-01-29 13:50:00,108.53,108.53,108.02,108.15,51832.0,108.53,108.53,108.02,108.15,51832.0
2025-01-29 14:00:00,108.06,108.06,107.32,107.56,63409.0,108.06,108.06,107.32,107.56,63409.0
2025-01-29 14:10:00,107.57,107.64,107.31,107.39,32215.0,107.57,107.64,107.31,107.39,32215.0
2025-01-29 14:20:00,107.43,107.56,107.21,107.42,27235.0,107.43,107.56,107.21,107.42,27235.0
2025-01-29 14:30:00,107.34,108.06,107.34,108.06,70273.0,107.34,108.06,107.34,108.06,70273.0
2025-01-29 14:40:00,108.02,108.51,107.69,107.8,98476.0,108.02,108.51,107.69,107.8,98476.0
2025-01-29 14:50:00,107.81,107.95,107.56,107.69,38043.0,107.81,107.95,107.56,107.69,38043.0
2025-01-29 15:00:00,107.69,107.82,107.2,107.34,77464.0,107.69,107.82,107.2,107.34,77464.0
2025-01-29 15:10:00,107.35,107.73,107.22,107.44,53363.0,107.35,107.73,107.22,107.44,53363.0
2025-01-29 15:20:00,107.51,108.03,107.45,107.82,65790.0,107.51,108.03,107.45,107.82,65790.0
2025-01-29 15:30:00,107.86,108.01,107.63,107.66,58602.0,107.86,108.01,107.63,107.66,58602.0
2025-01-29 15:40:00,107.7,107.94,107.51,107.6,75335.0,107.7,107.94,107.51,107.6,75335.0
2025-01-29 15:50:00,107.56,108.38,107.32,108.22,322388.0,107.56,108.38,107.32,108.22,322388.0
2025-01-30 09:30:00,107.1,107.85,106.7,107.46,139864.0,107.1,107.85,106.7,107.46,139864.0
2025-01-30 09:40:00,107.53,108.02,107.29,107.69,80197.0,107.53,108.02,107.29,107.69,80197.0
2025-01-30 09:50:00,107.69,108.4,107.61,108.4,75313.0,107.69,108.4,107.61,108.4,75313.0
2025-01-30 10:00:00,108.36,108.5,107.4,107.4,63204.0,108.36,108.5,107.4,107.4,63204.0
2025-01-30 10:10:00,107.47,107.57,106.76,106.94,78087.0,107.47,107.57,106.76,106.94,78087.0
2025-01-30 10:20:00,106.98,107.26,106.67,106.73,48775.0,106.98,107.26,106.67,106.73,48775.0
2025-01-30 10:30:00,106.7,107.57,106.53,107.57,245291.0,106.7,107.57,106.53,107.57,245291.0
2025-01-30 10:40:00,107.53,107.65,107.25,107.45,32241.0,107.53,107.65,107.25,107.45,32241.0
2025-01-30 10:50:00,107.43,107.53,106.93,107.08,69745.0,107.43,107.53,106.93,107.08,69745.0
2025-01-30 11:00:00,107.0,107.81,107.0,107.8,53087.0,107.0,107.81,107.0,107.8,53087.0
2025-01-30 11:10:00,107.8,108.14,107.65,108.12,60508.0,107.8,108.14,107.65,108.12,60508.0
2025-01-30 11:20:00,108.12,108.39,107.86,108.36,69852.0,108.12,108.39,107.86,108.36,69852.0
2025-01-30 11:30:00,108.34,108.49,108.07,108.16,36823.0,108.34,108.49,108.07,108.16,36823.0
2025-01-30 11:40:00,108.16,108.42,108.11,108.32,29900.0,108.16,108.42,108.11,108.32,29900.0
2025-01-30 11:50:00,108.28,108.49,108.26,108.34,24529.0,108.28,108.49,108.26,108.34,24529.0
2025-01-30 12:00:00,108.34,108.44,108.02,108.16,41067.0,108.34,108.44,108.02,108.16,41067.0
2025-01-30 12:10:00,108.13,108.13,107.84,107.95,41166.0,108.13,108.13,107.84,107.95,41166.0
2025-01-30 12:20:00,107.9,108.05,107.85,107.86,17820.0,107.9,108.05,107.85,107.86,17820.0
2025-01-30 12:30:00,107.85,107.91,107.6,107.6,32237.0,107.85,107.91,107.6,107.6,32237.0
2025-01-30 12:40:00,107.6,107.94,107.59,107.7,44794.0,107.6,107.94,107.59,107.7,44794.0
2025-01-30 12:50:00,107.67,108.18,107.61,108.02,53384.0,107.67,108.18,107.61,108.02,53384.0
2025-01-30 13:00:00,108.02,108.09,107.9,108.0,24817.0,108.02,108.09,107.9,108.0,24817.0
2025-01-30 13:10:00,108.0,108.37,107.94,108.36,34544.0,108.0,108.37,107.94,108.36,34544.0
2025-01-30 13:20:00,108.38,108.67,108.38,108.51,55570.0,108.38,108.67,108.38,108.51,55570.0
2025-01-30 13:30:00,108.59,108.81,108.55,108.59,52327.0,108.59,108.81,108.55,108.59,52327.0
2025-01-30 13:40:00,108.58,108.88,108.58,108.84,39524.0,108.58,108.88,108.58,108.84,39524.0
2025-01-30 13:50:00,108.84,108.98,108.79,108.86,26481.0,108.84,108.98,108.79,108.86,26481.0
2025-01-30 14:00:00,108.82,108.96,108.77,108.9,29920.0,108.82,108.96,108.77,108.9,29920.0
2025-01-30 14:10:00,108.92,109.19,108.82,109.04,37603.0,108.92,109.19,108.82,109.04,37603.0
2025-01-30 14:20:00,109.04,109.15,108.96,108.99,49331.0,109.04,109.15,108.96,108.99,49331.0
2025-01-30 14:30:00,108.94,109.04,108.65,108.68,42326.0,108.94,109.04,108.65,108.68,42326.0
2025-01-30 14:40:00,108.71,109.01,108.68,108.98,37723.0,108.71,109.01,108.68,108.98,37723.0
2025-01-30 14:50:00,108.98,109.2,108.84,109.11,103989.0,108.98,109.2,108.84,109.11,103989.0
2025-01-30 15:00:00,109.12,109.62,109.11,109.51,67345.0,109.12,109.62,109.11,109.51,67345.0
2025-01-30 15:10:00,109.51,109.77,109.46,109.65,60526.0,109.51,109.77,109.46,109.65,60526.0
2025-01-30 15:20:00,109.62,109.75,109.38,109.43,74078.0,109.62,109.75,109.38,109.43,74078.0
2025-01-30 15:30:00,109.42,109.58,108.84,108.98,90045.0,109.42,109.58,108.84,108.98,90045.0
2025-01-30 15:40:00,108.93,109.07,108.45,109.06,131773.0,108.93,109.07,108.45,109.06,131773.0
2025-01-30 15:50:00,109.03,109.45,108.88,109.4,339979.0,109.03,109.45,108.88,109.4,339979.0
2025-01-31 09:30:00,109.63,110.32,108.9,110.13,173629.0,109.63,110.32,108.9,110.13,173629.0
2025-01-31 09:40:00,110.13,110.15,108.86,108.86,94602.0,110.13,110.15,108.86,108.86,94602.0
2025-01-31 09:50:00,108.8,108.94,108.39,108.74,86368.0,108.8,108.94,108.39,108.74,86368.0
2025-01-31 10:00:00,108.73,108.77,107.44,107.53,179135.0,108.73,108.77,107.44,107.53,179135.0
2025-01-31 10:10:00,107.53,107.72,106.93,106.98,145667.0,107.53,107.72,106.93,106.98,145667.0
2025-01-31 10:20:00,106.99,107.37,106.88,107.29,86060.0,106.99,107.37,106.88,107.29,86060.0
2025-01-31 10:30:00,107.33,107.43,106.72,106.89,172125.0,107.33,107.43,106.72,106.89,172125.0
2025-01-31 10:40:00,106.87,107.14,106.8,106.97,41852.0,106.87,107.14,106.8,106.97,41852.0
2025-01-31 10:50:00,106.97,106.99,106.71,106.84,51419.0,106.97,106.99,106.71,106.84,51419.0
2025-01-31 11:00:00,106.86,106.92,106.36,106.47,101936.0,106.86,106.92,106.36,106.47,101936.0
2025-01-31 11:10:00,106.5,106.84,106.46,106.76,210555.0,106.5,106.84,106.46,106.76,210555.0
2025-01-31 11:20:00,106.8,106.9,106.43,106.88,77547.0,106.8,106.9,106.43,106.88,77547.0
2025-01-31 11:30:00,106.93,107.15,106.78,107.12,43342.0,106.93,107.15,106.78,107.12,43342.0
2025-01-31 11:40:00,107.12,107.28,106.95,107.01,56901.0,107.12,107.28,106.95,107.01,56901.0
2025-01-31 11:50:00,107.01,107.15,106.8,106.97,36526.0,107.01,107.15,106.8,106.97,36526.0
2025-01-31 12:00:00,106.97,107.09,106.84,106.94,40462.0,106.97,107.09,106.84,106.94,40462.0
2025-01-31 12:10:00,106.94,106.96,106.57,106.62,41270.0,106.94,106.96,106.57,106.62,41270.0
2025-01-31 12:20:00,106.64,106.82,106.57,106.71,70932.0,106.64,106.82,106.57,106.71,70932.0
2025-01-31 12:30:00,106.68,106.9,106.63,106.64,26540.0,106.68,106.9,106.63,106.64,26540.0
2025-01-31 12:40:00,106.66,106.8,106.61,106.76,25105.0,106.66,106.8,106.61,106.76,25105.0
2025-01-31 12:50:00,106.77,106.84,106.48,106.53,51809.0,106.77,106.84,106.48,106.53,51809.0
2025-01-31 13:00:00,106.56,106.82,106.48,106.73,26301.0,106.56,106.82,106.48,106.73,26301.0
2025-01-31 13:10:00,106.72,106.72,106.18,106.23,52371.0,106.72,106.72,106.18,106.23,52371.0
2025-01-31 13:20:00,106.2,106.24,105.37,105.53,214211.0,106.2,106.24,105.37,105.53,214211.0
2025-01-31 13:30:00,105.5,105.53,104.86,105.34,199353.0,105.5,105.53,104.86,105.34,199353.0
2025-01-31 13:40:00,105.31,107.22,105.29,106.76,514141.0,105.31,107.22,105.29,106.76,514141.0
2025-01-31 13:50:00,106.78,107.03,106.5,106.65,97343.0,106.78,107.03,106.5,106.65,97343.0
2025-01-31 14:00:00,106.64,107.04,106.31,106.55,94416.0,106.64,107.04,106.31,106.55,94416.0
2025-01-31 14:10:00,106.55,107.31,106.52,107.12,208696.0,106.55,107.31,106.52,107.12,208696.0
2025-01-31 14:20:00,107.13,107.47,106.92,107.29,152690.0,107.13,107.47,106.92,107.29,152690.0
2025-01-31 14:30:00,107.3,107.65,107.3,107.46,106720.0,107.3,107.65,107.3,107.46,106720.0
2025-01-31 14:40:00,107.44,107.5,106.95,107.03,34663.0,107.44,107.5,106.95,107.03,34663.0
2025-01-31 14:50:00,107.04,107.28,106.93,107.16,36638.0,107.04,107.28,106.93,107.16,36638.0
2025-01-31 15:00:00,107.15,107.15,106.31,106.42,57589.0,107.15,107.15,106.31,106.42,57589.0
2025-01-31 15:10:00,106.41,106.57,106.28,106.45,49071.0,106.41,106.57,106.28,106.45,49071.0
2025-01-31 15:20:00,106.45,106.53,106.23,106.41,41816.0,106.45,106.53,106.23,106.41,41816.0
2025-01-31 15:30:00,106.43,106.56,106.09,106.13,55959.0,106.43,106.56,106.09,106.13,55959.0
2025-01-31 15:40:00,106.14,106.39,105.93,106.39,117592.0,106.14,106.39,105.93,106.39,117592.0
2025-01-31 15:50:00,106.39,106.41,105.59,105.84,421123.0,106.39,106.41,105.59,105.84,421123.0
2025-02-03 09:30:00,101.96,103.69,101.32,103.38,330416.0,101.96,103.69,101.32,103.38,330416.0
2025-02-03 09:40:00,103.27,103.62,102.28,103.17,135483.0,103.27,103.62,102.28,103.17,135483.0
2025-02-03 09:50:00,103.2,103.94,103.13,103.29,115329.0,103.2,103.94,103.13,103.29,115329.0
2025-02-03 10:00:00,103.16,103.37,102.91,103.28,76648.0,103.16,103.37,102.91,103.28,76648.0
2025-02-03 10:10:00,103.24,103.4,102.9,103.25,52401.0,103.24,103.4,102.9,103.25,52401.0
2025-02-03 10:20:00,103.31,104.7,102.99,104.61,84653.0,103.31,104.7,102.99,104.61,84653.0
2025-02-03 10:30:00,104.68,105.1,104.41,104.98,62613.0,104.68,105.1,104.41,104.98,62613.0
2025-02-03 10:40:00,104.97,105.7,104.86,105.09,109761.0,104.97,105.7,104.86,105.09,109761.0
2025-02-03 10:50:00,105.08,105.77,105.07,105.73,100082.0,105.08,105.77,105.07,105.73,100082.0
2025-02-03 11:00:00,105.69,105.9,105.08,105.54,88753.0,105.69,105.9,105.08,105.54,88753.0
2025-02-03 11:10:00,105.56,106.06,105.43,106.01,69278.0,105.56,106.06,105.43,106.01,69278.0
2025-02-03 11:20:00,105.98,106.07,105.45,105.76,70934.0,105.98,106.07,105.45,105.76,70934.0
2025-02-03 11:30:00,105.8,106.3,105.47,106.09,67049.0,105.8,106.3,105.47,106.09,67049.0
2025-02-03 11:40:00,106.05,106.13,105.68,105.88,62500.0,106.05,106.13,105.68,105.88,62500.0
2025-02-03 11:50:00,105.95,106.18,105.42,105.52,46340.0,105.95,106.18,105.42,105.52,46340.0
2025-02-03 12:00:00,105.47,105.63,105.21,105.35,61847.0,105.47,105.63,105.21,105.35,61847.0
2025-02-03 12:10:00,105.35,105.37,105.09,105.24,66996.0,105.35,105.37,105.09,105.24,66996.0
2025-02-03 12:20:00,105.25,105.52,105.1,105.1,67748.0,105.25,105.52,105.1,105.1,67748.0
2025-02-03 12:30:00,105.05,105.19,104.82,105.09,66510.0,105.05,105.19,104.82,105.09,66510.0
2025-02-03 12:40:00,105.14,105.27,105.02,105.13,36005.0,105.14,105.27,105.02,105.13,36005.0
2025-02-03 12:50:00,105.17,105.33,104.57,104.88,54918.0,105.17,105.33,104.57,104.88,54918.0
2025-02-03 13:00:00,104.86,105.08,104.51,104.68,44447.0,104.86,105.08,104.51,104.68,44447.0
2025-02-03 13:10:00,104.61,105.19,104.61,104.95,46842.0,104.61,105.19,104.61,104.95,46842.0
2025-02-03 13:20:00,104.92,105.05,104.75,104.88,30253.0,104.92,105.05,104.75,104.88,30253.0
2025-02-03 13:30:00,104.94,105.14,104.81,104.84,41970.0,104.94,105.14,104.81,104.84,41970.0
2025-02-03 13:40:00,104.84,105.26,104.82,105.23,35102.0,104.84,105.26,104.82,105.23,35102.0
2025-02-03 13:50:00,105.29,105.5,105.1,105.1,40180.0,105.29,105.5,105.1,105.1,40180.0
2025-02-03 14:00:00,105.11,105.65,105.09,105.59,76083.0,105.11,105.65,105.09,105.59,76083.0
2025-02-03 14:10:00,105.58,105.95,105.56,105.92,34950.0,105.58,105.95,105.56,105.92,34950.0
2025-02-03 14:20:00,105.93,105.99,105.81,105.86,37193.0,105.93,105.99,105.81,105.86,37193.0
2025-02-03 14:30:00,105.91,105.91,105.58,105.63,38376.0,105.91,105.91,105.58,105.63,38376.0
2025-02-03 14:40:00,105.61,105.8,105.59,105.72,47616.0,105.61,105.8,105.59,105.72,47616.0
2025-02-03 14:50:00,105.69,105.99,105.67,105.85,78364.0,105.69,105.99,105.67,105.85,78364.0
2025-02-03 15:00:00,105.83,106.13,105.76,106.07,59838.0,105.83,106.13,105.76,106.07,59838.0
2025-02-03 15:10:00,106.09,106.14,105.74,105.75,46802.0,106.09,106.14,105.74,105.75,46802.0
2025-02-03 15:20:00,105.67,105.69,105.33,105.36,71181.0,105.67,105.69,105.33,105.36,71181.0
2025-02-03 15:30:00,105.34,105.4,105.09,105.35,88305.0,105.34,105.4,105.09,105.35,88305.0
2025-02-03 15:40:00,105.35,105.38,104.95,105.09,79417.0,105.35,105.38,104.95,105.09,79417.0
2025-02-03 15:50:00,105.13,105.38,104.73,104.83,302748.0,105.13,105.38,104.73,104.83,302748.0
2025-02-04 09:30:00,106.58,107.45,106.32,106.45,222714.0,106.58,107.45,106.32,106.45,222714.0
2025-02-04 09:40:00,106.42,106.52,105.26,105.67,70758.0,106.42,106.52,105.26,105.67,70758.0
2025-02-04 09:50:00,105.75,106.14,105.54,105.73,60240.0,105.75,106.14,105.54,105.73,60240.0
2025-02-04 10:00:00,105.79,105.85,104.79,104.8,62204.0,105.79,105.85,104.79,104.8,62204.0
2025-02-04 10:10:00,104.75,105.04,104.43,104.98,131610.0,104.75,105.04,104.43,104.98,131610.0
2025-02-04 10:20:00,105.0,105.83,104.83,105.61,115433.0,105.0,105.83,104.83,105.61,115433.0
2025-02-04 10:30:00,105.61,105.85,105.36,105.59,47083.0,105.61,105.85,105.36,105.59,47083.0
2025-02-04 10:40:00,105.6,106.0,105.6,105.99,66346.0,105.6,106.0,105.6,105.99,66346.0
2025-02-04 10:50:00,105.98,105.99,105.52,105.61,37747.0,105.98,105.99,105.52,105.61,37747.0
2025-02-04 11:00:00,105.63,106.42,105.63,106.42,42781.0,105.63,106.42,105.63,106.42,42781.0
2025-02-04 11:10:00,106.46,107.06,106.38,106.92,93380.0,106.46,107.06,106.38,106.92,93380.0
2025-02-04 11:20:00,106.99,107.17,106.86,107.16,47588.0,106.99,107.17,106.86,107.16,47588.0
2025-02-04 11:30:00,107.19,107.19,106.75,106.89,47575.0,107.19,107.19,106.75,106.89,47575.0
2025-02-04 11:40:00,106.91,107.06,106.73,106.75,38597.0,106.91,107.06,106.73,106.75,38597.0
2025-02-04 11:50:00,106.76,107.0,106.73,106.89,47751.0,106.76,107.0,106.73,106.89,47751.0
2025-02-04 12:00:00,106.89,107.24,106.82,106.99,42932.0,106.89,107.24,106.82,106.99,42932.0
2025-02-04 12:10:00,107.03,107.03,106.64,106.84,44179.0,107.03,107.03,106.64,106.84,44179.0
2025-02-04 12:20:00,106.9,106.92,106.5,106.53,24430.0,106.9,106.92,106.5,106.53,24430.0
2025-02-04 12:30:00,106.54,106.8,106.4,106.66,46540.0,106.54,106.8,106.4,106.66,46540.0
2025-02-04 12:40:00,106.69,106.81,106.62,106.71,18107.0,106.69,106.81,106.62,106.71,18107.0
2025-02-04 12:50:00,106.75,106.97,106.72,106.96,33851.0,106.75,106.97,106.72,106.96,33851.0
2025-02-04 13:00:00,106.97,107.08,106.83,106.92,59883.0,106.97,107.08,106.83,106.92,59883.0
2025-02-04 13:10:00,106.93,107.04,106.78,107.0,35656.0,106.93,107.04,106.78,107.0,35656.0
2025-02-04 13:20:00,107.04,107.27,106.9,107.27,49340.0,107.04,107.27,106.9,107.27,49340.0
2025-02-04 13:30:00,107.3,107.5,107.25,107.49,44813.0,107.3,107.5,107.25,107.49,44813.0
2025-02-04 13:40:00,107.5,107.55,107.3,107.37,33943.0,107.5,107.55,107.3,107.37,33943.0
2025-02-04 13:50:00,107.38,107.62,107.38,107.41,43769.0,107.38,107.62,107.38,107.41,43769.0
2025-02-04 14:00:00,107.41,107.72,107.39,107.72,31765.0,107.41,107.72,107.39,107.72,31765.0
2025-02-04 14:10:00,107.7,107.75,107.64,107.67,27456.0,107.7,107.75,107.64,107.67,27456.0
2025-02-04 14:20:00,107.66,107.86,107.59,107.81,47099.0,107.66,107.86,107.59,107.81,47099.0
2025-02-04 14:30:00,107.79,107.97,107.78,107.91,44226.0,107.79,107.97,107.78,107.91,44226.0
2025-02-04 14:40:00,107.88,107.99,107.81,107.98,29902.0,107.88,107.99,107.81,107.98,29902.0
2025-02-04 14:50:00,107.97,108.43,107.92,108.39,247328.0,107.97,108.43,107.92,108.39,247328.0
2025-02-04 15:00:00,108.31,108.58,108.27,108.58,65140.0,108.31,108.58,108.27,108.58,65140.0
2025-02-04 15:10:00,108.57,108.59,108.19,108.53,79677.0,108.57,108.59,108.19,108.53,79677.0
2025-02-04 15:20:00,108.53,108.9,108.1,108.22,157263.0,108.53,108.9,108.1,108.22,157263.0
2025-02-04 15:30:00,108.22,108.4,108.06,108.2,110075.0,108.22,108.4,108.06,108.2,110075.0
2025-02-04 15:40:00,108.17,108.43,108.16,108.24,110615.0,108.17,108.43,108.16,108.24,110615.0
2025-02-04 15:50:00,108.22,108.79,108.22,108.68,303713.0,108.22,108.79,108.22,108.68,303713.0
2025-02-05 09:30:00,108.39,108.49,107.55,107.88,103433.0,108.39,108.49,107.55,107.88,103433.0
2025-02-05 09:40:00,107.88,108.03,107.6,107.73,27409.0,107.88,108.03,107.6,107.73,27409.0
2025-02-05 09:50:00,107.81,107.81,106.81,106.94,124448.0,107.81,107.81,106.81,106.94,124448.0
2025-02-05 10:00:00,107.1,107.42,106.54,107.25,102756.0,107.1,107.42,106.54,107.25,102756.0
2025-02-05 10:10:00,107.35,107.8,107.26,107.76,56373.0,107.35,107.8,107.26,107.76,56373.0
2025-02-05 10:20:00,107.73,108.05,107.51,107.58,59860.0,107.73,108.05,107.51,107.58,59860.0
2025-02-05 10:30:00,107.6,107.62,107.16,107.31,49761.0,107.6,107.62,107.16,107.31,49761.0
2025-02-05 10:40:00,107.27,107.59,107.09,107.45,36884.0,107.27,107.59,107.09,107.45,36884.0
2025-02-05 10:50:00,107.45,107.83,107.37,107.82,14384.0,107.45,107.83,107.37,107.82,14384.0
2025-02-05 11:00:00,107.77,108.02,107.66,107.99,50459.0,107.77,108.02,107.66,107.99,50459.0
2025-02-05 11:10:00,107.99,108.11,107.83,107.93,16865.0,107.99,108.11,107.83,107.93,16865.0
2025-02-05 11:20:00,107.98,108.25,107.94,108.12,23976.0,107.98,108.25,107.94,108.12,23976.0
2025-02-05 11:30:00,108.15,108.35,108.09,108.19,24506.0,108.15,108.35,108.09,108.19,24506.0
2025-02-05 11:40:00,108.25,108.4,108.2,108.34,20590.0,108.25,108.4,108.2,108.34,20590.0
2025-02-05 11:50:00,108.37,108.6,108.3,108.57,41766.0,108.37,108.6,108.3,108.57,41766.0
2025-02-05 12:00:00,108.52,108.63,108.19,108.3,21937.0,108.52,108.63,108.19,108.3,21937.0
2025-02-05 12:10:00,108.21,108.38,108.2,108.29,20678.0,108.21,108.38,108.2,108.29,20678.0
2025-02-05 12:20:00,108.26,108.35,108.13,108.19,18804.0,108.26,108.35,108.13,108.19,18804.0
2025-02-05 12:30:00,108.16,108.42,108.16,108.39,15598.0,108.16,108.42,108.16,108.39,15598.0
2025-02-05 12:40:00,108.39,108.61,108.37,108.59,16966.0,108.39,108.61,108.37,108.59,16966.0
2025-02-05 12:50:00,108.6,108.71,108.45,108.65,12505.0,108.6,108.71,108.45,108.65,12505.0
2025-02-05 13:00:00,108.7,108.75,108.57,108.6,18241.0,108.7,108.75,108.57,108.6,18241.0
2025-02-05 13:10:00,108.59,108.71,108.47,108.7,17624.0,108.59,108.71,108.47,108.7,17624.0
2025-02-05 13:20:00,108.69,108.71,108.49,108.68,19212.0,108.69,108.71,108.49,108.68,19212.0
2025-02-05 13:30:00,108.7,108.79,108.59,108.75,28387.0,108.7,108.79,108.59,108.75,28387.0
2025-02-05 13:40:00,108.73,108.88,108.64,108.78,43064.0,108.73,108.88,108.64,108.78,43064.0
2025-02-05 13:50:00,108.8,108.98,108.75,108.91,38731.0,108.8,108.98,108.75,108.91,38731.0
2025-02-05 14:00:00,108.91,109.1,108.7,108.81,65993.0,108.91,109.1,108.7,108.81,65993.0
2025-02-05 14:10:00,108.8,108.9,108.75,108.87,34156.0,108.8,108.9,108.75,108.87,34156.0
2025-02-05 14:20:00,108.85,108.92,108.68,108.68,16364.0,108.85,108.92,108.68,108.68,16364.0
2025-02-05 14:30:00,108.7,108.7,108.48,108.52,24844.0,108.7,108.7,108.48,108.52,24844.0
2025-02-05 14:40:00,108.49,108.5,108.29,108.29,23808.0,108.49,108.5,108.29,108.29,23808.0
2025-02-05 14:50:00,108.27,108.36,107.66,107.66,51810.0,108.27,108.36,107.66,107.66,51810.0
2025-02-05 15:00:00,107.7,107.95,107.6,107.84,38771.0,107.7,107.95,107.6,107.84,38771.0
2025-02-05 15:10:00,107.83,107.95,107.69,107.75,19969.0,107.83,107.95,107.69,107.75,19969.0
2025-02-05 15:20:00,107.76,107.82,107.6,107.64,37217.0,107.76,107.82,107.6,107.64,37217.0
2025-02-05 15:30:00,107.66,107.86,107.63,107.85,26292.0,107.66,107.86,107.63,107.85,26292.0
2025-02-05 15:40:00,107.85,107.85,107.44,107.59,38974.0,107.85,107.85,107.44,107.59,38974.0
2025-02-05 15:50:00,107.6,107.95,107.59,107.82,242446.0,107.6,107.95,107.59,107.82,242446.0
2025-02-06 09:30:00,108.85,109.3,108.36,108.54,151820.0,108.85,109.3,108.36,108.54,151820.0
2025-02-06 09:40:00,108.57,109.72,108.3,109.51,134222.0,108.57,109.72,108.3,109.51,134222.0
2025-02-06 09:50:00,109.5,109.55,108.85,109.0,74903.0,109.5,109.55,108.85,109.0,74903.0
2025-02-06 10:00:00,109.0,109.46,108.71,109.45,76211.0,109.0,109.46,108.71,109.45,76211.0
2025-02-06 10:10:00,109.43,109.71,109.07,109.28,148267.0,109.43,109.71,109.07,109.28,148267.0
2025-02-06 10:20:00,109.28,109.28,108.27,108.3,74141.0,109.28,109.28,108.27,108.3,74141.0
2025-02-06 10:30:00,108.3,108.75,108.18,108.47,48758.0,108.3,108.75,108.18,108.47,48758.0
2025-02-06 10:40:00,108.47,108.9,108.4,108.87,24031.0,108.47,108.9,108.4,108.87,24031.0
2025-02-06 10:50:00,108.89,108.97,108.64,108.73,22562.0,108.89,108.97,108.64,108.73,22562.0
2025-02-06 11:00:00,108.68,108.83,108.5,108.51,14984.0,108.68,108.83,108.5,108.51,14984.0
2025-02-06 11:10:00,108.48,108.71,108.44,108.63,18956.0,108.48,108.71,108.44,108.63,18956.0
2025-02-06 11:20:00,108.6,108.89,108.52,108.87,16997.0,108.6,108.89,108.52,108.87,16997.0
2025-02-06 11:30:00,108.87,108.87,108.53,108.72,28457.0,108.87,108.87,108.53,108.72,28457.0
2025-02-06 11:40:00,108.7,108.93,108.67,108.92,11632.0,108.7,108.93,108.67,108.92,11632.0
2025-02-06 11:50:00,108.92,109.41,108.89,109.16,24238.0,108.92,109.41,108.89,109.16,24238.0
2025-02-06 12:00:00,109.18,109.35,109.04,109.09,11894.0,109.18,109.35,109.04,109.09,11894.0
2025-02-06 12:10:00,109.12,109.33,109.12,109.31,14465.0,109.12,109.33,109.12,109.31,14465.0
2025-02-06 12:20:00,109.32,109.44,109.3,109.38,27825.0,109.32,109.44,109.3,109.38,27825.0
2025-02-06 12:30:00,109.36,109.36,109.22,109.32,18552.0,109.36,109.36,109.22,109.32,18552.0
2025-02-06 12:40:00,109.32,109.37,109.12,109.15,13235.0,109.32,109.37,109.12,109.15,13235.0
2025-02-06 12:50:00,109.12,109.34,109.11,109.12,19233.0,109.12,109.34,109.11,109.12,19233.0
2025-02-06 13:00:00,109.12,109.2,108.83,108.83,24094.0,109.12,109.2,108.83,108.83,24094.0
2025-02-06 13:10:00,108.85,108.88,108.64,108.72,21485.0,108.85,108.88,108.64,108.72,21485.0
2025-02-06 13:20:00,108.72,109.07,108.68,108.92,28467.0,108.72,109.07,108.68,108.92,28467.0
2025-02-06 13:30:00,108.89,108.97,108.75,108.87,28917.0,108.89,108.97,108.75,108.87,28917.0
2025-02-06 13:40:00,108.87,109.31,108.85,109.13,25254.0,108.87,109.31,108.85,109.13,25254.0
2025-02-06 13:50:00,109.13,109.3,109.1,109.3,12969.0,109.13,109.3,109.1,109.3,12969.0
2025-02-06 14:00:00,109.3,109.7,109.22,109.7,34230.0,109.3,109.7,109.22,109.7,34230.0
2025-02-06 14:10:00,109.68,110.25,109.68,109.74,164029.0,109.68,110.25,109.68,109.74,164029.0
2025-02-06 14:20:00,109.75,109.88,109.36,109.36,47063.0,109.75,109.88,109.36,109.36,47063.0
2025-02-06 14:30:00,109.41,109.44,108.79,109.35,92998.0,109.41,109.44,108.79,109.35,92998.0
2025-02-06 14:40:00,109.33,109.36,109.02,109.18,21747.0,109.33,109.36,109.02,109.18,21747.0
2025-02-06 14:50:00,109.21,109.25,108.91,109.02,26257.0,109.21,109.25,108.91,109.02,26257.0
2025-02-06 15:00:00,109.02,109.08,108.92,108.98,22434.0,109.02,109.08,108.92,108.98,22434.0
2025-02-06 15:10:00,108.98,109.12,108.6,108.63,44369.0,108.98,109.12,108.6,108.63,44369.0
2025-02-06 15:20:00,108.64,108.96,108.63,108.81,63209.0,108.64,108.96,108.63,108.81,63209.0
2025-02-06 15:30:00,108.84,109.36,108.83,109.36,45562.0,108.84,109.36,108.83,109.36,45562.0
2025-02-06 15:40:00,109.33,109.38,108.83,109.04,78340.0,109.33,109.38,108.83,109.04,78340.0
2025-02-06 15:50:00,109.06,109.3,108.92,109.18,266468.0,109.06,109.3,108.92,109.18,266468.0
2025-02-07 09:30:00,109.73,110.0,108.91,109.55,74092.0,109.73,110.0,108.91,109.55,74092.0
2025-02-07 09:40:00,109.59,109.61,108.72,109.39,30572.0,109.59,109.61,108.72,109.39,30572.0
2025-02-07 09:50:00,109.38,109.75,109.06,109.3,25066.0,109.38,109.75,109.06,109.3,25066.0
2025-02-07 10:00:00,109.14,109.45,108.4,109.35,71412.0,109.14,109.45,108.4,109.35,71412.0
2025-02-07 10:10:00,109.27,109.37,108.72,109.11,58422.0,109.27,109.37,108.72,109.11,58422.0
2025-02-07 10:20:00,109.13,109.74,108.98,109.57,66817.0,109.13,109.74,108.98,109.57,66817.0
2025-02-07 10:30:00,109.57,110.01,109.49,109.63,80778.0,109.57,110.01,109.49,109.63,80778.0
2025-02-07 10:40:00,109.57,110.0,109.27,109.34,77021.0,109.57,110.0,109.27,109.34,77021.0
2025-02-07 10:50:00,109.34,109.43,108.4,109.1,124246.0,109.34,109.43,108.4,109.1,124246.0
2025-02-07 11:00:00,109.1,109.59,108.64,109.5,64997.0,109.1,109.59,108.64,109.5,64997.0
2025-02-07 11:10:00,109.48,110.07,109.38,109.93,72540.0,109.48,110.07,109.38,109.93,72540.0
2025-02-07 11:20:00,109.94,110.06,109.5,109.61,69385.0,109.94,110.06,109.5,109.61,69385.0
2025-02-07 11:30:00,109.64,110.02,109.64,109.95,85710.0,109.64,110.02,109.64,109.95,85710.0
2025-02-07 11:40:00,109.95,109.99,109.16,109.28,100684.0,109.95,109.99,109.16,109.28,100684.0
2025-02-07 11:50:00,109.34,109.59,109.15,109.23,88466.0,109.34,109.59,109.15,109.23,88466.0
2025-02-07 12:00:00,109.2,109.56,109.06,109.44,44712.0,109.2,109.56,109.06,109.44,44712.0
2025-02-07 12:10:00,109.45,109.47,109.0,109.26,76530.0,109.45,109.47,109.0,109.26,76530.0
2025-02-07 12:20:00,109.24,109.47,109.09,109.36,49149.0,109.24,109.47,109.09,109.36,49149.0
2025-02-07 12:30:00,109.32,109.7,109.28,109.65,31195.0,109.32,109.7,109.28,109.65,31195.0
2025-02-07 12:40:00,109.64,109.78,109.52,109.77,26699.0,109.64,109.78,109.52,109.77,26699.0
2025-02-07 12:50:00,109.78,109.85,109.63,109.72,18850.0,109.78,109.85,109.63,109.72,18850.0
2025-02-07 13:00:00,109.7,110.02,109.64,109.92,38165.0,109.7,110.02,109.64,109.92,38165.0
2025-02-07 13:10:00,109.91,110.05,109.86,109.99,24159.0,109.91,110.05,109.86,109.99,24159.0
2025-02-07 13:20:00,109.96,110.0,109.67,109.74,29000.0,109.96,110.0,109.67,109.74,29000.0
2025-02-07 13:30:00,109.72,109.93,109.7,109.85,37418.0,109.72,109.93,109.7,109.85,37418.0
2025-02-07 13:40:00,109.85,109.85,109.29,109.3,37049.0,109.85,109.85,109.29,109.3,37049.0
2025-02-07 13:50:00,109.34,109.41,109.12,109.15,54699.0,109.34,109.41,109.12,109.15,54699.0
2025-02-07 14:00:00,109.14,109.21,108.99,109.1,43431.0,109.14,109.21,108.99,109.1,43431.0
2025-02-07 14:10:00,109.13,109.51,108.98,109.42,37376.0,109.13,109.51,108.98,109.42,37376.0
2025-02-07 14:20:00,109.41,109.53,109.38,109.38,37147.0,109.41,109.53,109.38,109.38,37147.0
2025-02-07 14:30:00,109.34,109.44,108.94,109.03,33076.0,109.34,109.44,108.94,109.03,33076.0
2025-02-07 14:40:00,109.02,109.08,108.79,109.07,38547.0,109.02,109.08,108.79,109.07,38547.0
2025-02-07 14:50:00,109.09,109.3,109.04,109.19,57837.0,109.09,109.3,109.04,109.19,57837.0
2025-02-07 15:00:00,109.19,109.19,108.87,109.13,39462.0,109.19,109.19,108.87,109.13,39462.0
2025-02-07 15:10:00,109.13,109.23,109.0,109.17,43764.0,109.13,109.23,109.0,109.17,43764.0
2025-02-07 15:20:00,109.19,109.25,109.0,109.0,65064.0,109.19,109.25,109.0,109.0,65064.0
2025-02-07 15:30:00,109.04,109.5,109.04,109.3,52136.0,109.04,109.5,109.04,109.3,52136.0
2025-02-07 15:40:00,109.28,109.34,108.88,108.95,66342.0,109.28,109.34,108.88,108.95,66342.0
2025-02-07 15:50:00,108.97,109.06,108.8,108.96,220029.0,108.97,109.06,108.8,108.96,220029.0
2025-02-10 09:30:00,109.1,109.1,106.42,106.84,250560.0,109.1,109.1,106.42,106.84,250560.0
2025-02-10 09:40:00,106.82,106.84,104.96,105.59,464111.0,106.82,106.84,104.96,105.59,464111.0
2025-02-10 09:50:00,105.67,105.86,105.16,105.3,171767.0,105.67,105.86,105.16,105.3,171767.0
2025-02-10 10:00:00,105.3,105.55,104.93,105.44,118855.0,105.3,105.55,104.93,105.44,118855.0
2025-02-10 10:10:00,105.44,106.16,105.18,105.84,128264.0,105.44,106.16,105.18,105.84,128264.0
2025-02-10 10:20:00,105.81,106.21,105.46,106.1,104688.0,105.81,106.21,105.46,106.1,104688.0
2025-02-10 10:30:00,106.18,106.45,105.81,106.15,117396.0,106.18,106.45,105.81,106.15,117396.0
2025-02-10 10:40:00,106.15,106.33,105.76,106.08,68654.0,106.15,106.33,105.76,106.08,68654.0
2025-02-10 10:50:00,106.08,106.62,105.96,106.5,97609.0,106.08,106.62,105.96,106.5,97609.0
2025-02-10 11:00:00,106.51,106.75,106.37,106.73,72975.0,106.51,106.75,106.37,106.73,72975.0
2025-02-10 11:10:00,106.76,107.41,106.75,107.41,76966.0,106.76,107.41,106.75,107.41,76966.0
2025-02-10 11:20:00,107.41,108.17,107.31,107.98,156449.0,107.41,108.17,107.31,107.98,156449.0
2025-02-10 11:30:00,107.99,108.08,107.3,107.34,97759.0,107.99,108.08,107.3,107.34,97759.0
2025-02-10 11:40:00,107.37,108.05,107.37,107.95,46220.0,107.37,108.05,107.37,107.95,46220.0
2025-02-10 11:50:00,107.96,108.03,107.63,107.69,40226.0,107.96,108.03,107.63,107.69,40226.0
2025-02-10 12:00:00,107.67,107.76,107.45,107.52,32708.0,107.67,107.76,107.45,107.52,32708.0
2025-02-10 12:10:00,107.45,107.54,107.36,107.48,42958.0,107.45,107.54,107.36,107.48,42958.0
2025-02-10 12:20:00,107.44,107.83,107.43,107.73,26149.0,107.44,107.83,107.43,107.73,26149.0
2025-02-10 12:30:00,107.73,107.95,107.67,107.8,21929.0,107.73,107.95,107.67,107.8,21929.0
2025-02-10 12:40:00,107.77,108.17,107.75,108.15,25613.0,107.77,108.17,107.75,108.15,25613.0
2025-02-10 12:50:00,108.16,108.41,108.08,108.35,18906.0,108.16,108.41,108.08,108.35,18906.0
2025-02-10 13:00:00,108.39,108.7,108.34,108.66,33441.0,108.39,108.7,108.34,108.66,33441.0
2025-02-10 13:10:00,108.66,108.93,108.59,108.82,35071.0,108.66,108.93,108.59,108.82,35071.0
2025-02-10 13:20:00,108.82,108.94,108.59,108.83,35003.0,108.82,108.94,108.59,108.83,35003.0
2025-02-10 13:30:00,108.81,109.11,108.79,108.99,58773.0,108.81,109.11,108.79,108.99,58773.0
2025-02-10 13:40:00,108.98,109.01,108.64,108.64,33695.0,108.98,109.01,108.64,108.64,33695.0
2025-02-10 13:50:00,108.61,108.86,108.57,108.74,32292.0,108.61,108.86,108.57,108.74,32292.0
2025-02-10 14:00:00,108.7,108.7,108.35,108.48,34499.0,108.7,108.7,108.35,108.48,34499.0
2025-02-10 14:10:00,108.51,108.71,108.25,108.47,27903.0,108.51,108.71,108.25,108.47,27903.0
2025-02-10 14:20:00,108.43,108.47,108.17,108.28,28681.0,108.43,108.47,108.17,108.28,28681.0
2025-02-10 14:30:00,108.24,108.34,108.18,108.18,16642.0,108.24,108.34,108.18,108.18,16642.0
2025-02-10 14:40:00,108.17,108.2,107.94,107.97,29650.0,108.17,108.2,107.94,107.97,29650.0
2025-02-10 14:50:00,108.01,108.01,107.73,107.79,37741.0,108.01,108.01,107.73,107.79,37741.0
2025-02-10 15:00:00,107.79,107.86,107.45,107.53,101226.0,107.79,107.86,107.45,107.53,101226.0
2025-02-10 15:10:00,107.53,107.71,107.31,107.34,62010.0,107.53,107.71,107.31,107.34,62010.0
2025-02-10 15:20:00,107.32,107.41,107.22,107.31,57692.0,107.32,107.41,107.22,107.31,57692.0
2025-02-10 15:30:00,107.34,107.34,106.82,107.0,92894.0,107.34,107.34,106.82,107.0,92894.0
2025-02-10 15:40:00,107.0,107.04,106.55,106.7,239966.0,107.0,107.04,106.55,106.7,239966.0
2025-02-10 15:50:00,106.72,106.85,106.03,106.07,382415.0,106.72,106.85,106.03,106.07,382415.0
2025-02-11 09:30:00,105.75,105.76,102.91,103.7,415773.0,105.75,105.76,102.91,103.7,415773.0
2025-02-11 09:40:00,103.37,104.78,103.22,104.5,157591.0,103.37,104.78,103.22,104.5,157591.0
2025-02-11 09:50:00,104.51,104.89,104.09,104.4,181037.0,104.51,104.89,104.09,104.4,181037.0
2025-02-11 10:00:00,104.36,104.4,103.32,103.33,107596.0,104.36,104.4,103.32,103.33,107596.0
2025-02-11 10:10:00,103.38,103.41,102.94,103.02,172427.0,103.38,103.41,102.94,103.02,172427.0
2025-02-11 10:20:00,103.06,103.31,102.77,103.3,103104.0,103.06,103.31,102.77,103.3,103104.0
2025-02-11 10:30:00,103.3,103.37,102.86,103.02,89251.0,103.3,103.37,102.86,103.02,89251.0
2025-02-11 10:40:00,103.08,103.14,102.63,103.01,110253.0,103.08,103.14,102.63,103.01,110253.0
2025-02-11 10:50:00,103.02,103.13,102.1,102.34,146917.0,103.02,103.13,102.1,102.34,146917.0
2025-02-11 11:00:00,102.37,102.56,102.18,102.33,88893.0,102.37,102.56,102.18,102.33,88893.0
2025-02-11 11:10:00,102.34,103.17,102.23,102.98,115352.0,102.34,103.17,102.23,102.98,115352.0
2025-02-11 11:20:00,102.98,103.27,102.85,102.93,72992.0,102.98,103.27,102.85,102.93,72992.0
2025-02-11 11:30:00,102.93,103.1,102.69,103.09,77216.0,102.93,103.1,102.69,103.09,77216.0
2025-02-11 11:40:00,103.08,103.2,102.98,103.03,47959.0,103.08,103.2,102.98,103.03,47959.0
2025-02-11 11:50:00,103.03,103.11,102.56,102.64,57008.0,103.03,103.11,102.56,102.64,57008.0
2025-02-11 12:00:00,102.63,102.7,102.26,102.28,56999.0,102.63,102.7,102.26,102.28,56999.0
2025-02-11 12:10:00,102.28,102.46,102.16,102.25,76251.0,102.28,102.46,102.16,102.25,76251.0
2025-02-11 12:20:00,102.22,102.52,102.16,102.44,61693.0,102.22,102.52,102.16,102.44,61693.0
2025-02-11 12:30:00,102.47,102.8,102.44,102.56,57129.0,102.47,102.8,102.44,102.56,57129.0
2025-02-11 12:40:00,102.53,102.61,102.45,102.51,42441.0,102.53,102.61,102.45,102.51,42441.0
2025-02-11 12:50:00,102.54,102.54,102.34,102.41,46792.0,102.54,102.54,102.34,102.41,46792.0
2025-02-11 13:00:00,102.41,102.61,102.2,102.51,42215.0,102.41,102.61,102.2,102.51,42215.0
2025-02-11 13:10:00,102.5,102.95,102.5,102.93,78952.0,102.5,102.95,102.5,102.93,78952.0
2025-02-11 13:20:00,102.91,103.27,102.88,103.22,74460.0,102.91,103.27,102.88,103.22,74460.0
2025-02-11 13:30:00,103.25,103.45,103.05,103.12,66889.0,103.25,103.45,103.05,103.12,66889.0
2025-02-11 13:40:00,103.12,103.45,102.97,102.97,80176.0,103.12,103.45,102.97,102.97,80176.0
2025-02-11 13:50:00,103.0,103.06,102.7,102.72,50599.0,103.0,103.06,102.7,102.72,50599.0
2025-02-11 14:00:00,102.74,102.75,102.53,102.68,54594.0,102.74,102.75,102.53,102.68,54594.0
2025-02-11 14:10:00,102.66,102.67,102.41,102.54,59313.0,102.66,102.67,102.41,102.54,59313.0
2025-02-11 14:20:00,102.54,102.92,102.53,102.86,49250.0,102.54,102.92,102.53,102.86,49250.0
2025-02-11 14:30:00,102.87,102.94,102.62,102.84,55252.0,102.87,102.94,102.62,102.84,55252.0
2025-02-11 14:40:00,102.87,103.18,102.84,103.17,41923.0,102.87,103.18,102.84,103.17,41923.0
2025-02-11 14:50:00,103.19,103.31,103.02,103.23,81149.0,103.19,103.31,103.02,103.23,81149.0
2025-02-11 15:00:00,103.19,103.59,103.14,103.43,92840.0,103.19,103.59,103.14,103.43,92840.0
2025-02-11 15:10:00,103.43,103.86,103.38,103.82,70601.0,103.43,103.86,103.38,103.82,70601.0
2025-02-11 15:20:00,103.82,104.17,103.73,104.04,90713.0,103.82,104.17,103.73,104.04,90713.0
2025-02-11 15:30:00,104.07,104.1,103.62,103.62,89229.0,104.07,104.1,103.62,103.62,89229.0
2025-02-11 15:40:00,103.63,103.63,103.26,103.31,93734.0,103.63,103.63,103.26,103.31,93734.0
2025-02-11 15:50:00,103.31,103.43,103.07,103.31,313590.0,103.31,103.43,103.07,103.31,313590.0
2025-02-12 09:30:00,103.71,104.87,103.32,104.77,203704.0,103.71,104.87,103.32,104.77,203704.0
2025-02-12 09:40:00,104.82,104.91,104.47,104.61,74368.0,104.82,104.91,104.47,104.61,74368.0
2025-02-12 09:50:00,104.61,106.28,104.5,106.03,322835.0,104.61,106.28,104.5,106.03,322835.0
2025-02-12 10:00:00,106.07,106.3,105.23,106.04,190956.0,106.07,106.3,105.23,106.04,190956.0
2025-02-12 10:10:00,106.04,106.81,106.0,106.14,138965.0,106.04,106.81,106.0,106.14,138965.0
2025-02-12 10:20:00,106.2,106.35,105.67,106.06,74698.0,106.2,106.35,105.67,106.06,74698.0
2025-02-12 10:30:00,106.07,106.26,105.64,106.2,49040.0,106.07,106.26,105.64,106.2,49040.0
2025-02-12 10:40:00,106.2,106.41,106.07,106.21,63395.0,106.2,106.41,106.07,106.21,63395.0
2025-02-12 10:50:00,106.27,106.79,106.11,106.69,85555.0,106.27,106.79,106.11,106.69,85555.0
2025-02-12 11:00:00,106.64,106.73,106.28,106.44,89751.0,106.64,106.73,106.28,106.44,89751.0
2025-02-12 11:10:00,106.51,106.51,105.87,105.92,104169.0,106.51,106.51,105.87,105.92,104169.0
2025-02-12 11:20:00,105.92,105.94,105.34,105.35,46365.0,105.92,105.94,105.34,105.35,46365.0
2025-02-12 11:30:00,105.4,105.68,105.39,105.48,52161.0,105.4,105.68,105.39,105.48,52161.0
2025-02-12 11:40:00,105.6,105.69,105.3,105.3,64717.0,105.6,105.69,105.3,105.3,64717.0
2025-02-12 11:50:00,105.35,105.7,105.3,105.66,68751.0,105.35,105.7,105.3,105.66,68751.0
2025-02-12 12:00:00,105.63,105.64,104.85,105.09,104610.0,105.63,105.64,104.85,105.09,104610.0
2025-02-12 12:10:00,105.13,105.29,104.79,105.18,69890.0,105.13,105.29,104.79,105.18,69890.0
2025-02-12 12:20:00,105.08,105.4,105.04,105.19,30686.0,105.08,105.4,105.04,105.19,30686.0
2025-02-12 12:30:00,105.14,105.34,104.98,105.21,24224.0,105.14,105.34,104.98,105.21,24224.0
2025-02-12 12:40:00,105.13,105.65,105.03,105.33,59174.0,105.13,105.65,105.03,105.33,59174.0
2025-02-12 12:50:00,105.29,105.38,105.2,105.26,36162.0,105.29,105.38,105.2,105.26,36162.0
2025-02-12 13:00:00,105.26,105.5,105.11,105.18,65642.0,105.26,105.5,105.11,105.18,65642.0
2025-02-12 13:10:00,105.19,105.27,105.04,105.09,39090.0,105.19,105.27,105.04,105.09,39090.0
2025-02-12 13:20:00,105.12,105.12,104.66,104.73,39993.0,105.12,105.12,104.66,104.73,39993.0
2025-02-12 13:30:00,104.69,104.78,104.47,104.68,56716.0,104.69,104.78,104.47,104.68,56716.0
2025-02-12 13:40:00,104.64,104.65,104.12,104.18,69411.0,104.64,104.65,104.12,104.18,69411.0
2025-02-12 13:50:00,104.12,104.36,104.09,104.28,88980.0,104.12,104.36,104.09,104.28,88980.0
2025-02-12 14:00:00,104.32,104.77,104.28,104.77,55462.0,104.32,104.77,104.28,104.77,55462.0
2025-02-12 14:10:00,104.75,104.75,104.17,104.4,64210.0,104.75,104.75,104.17,104.4,64210.0
2025-02-12 14:20:00,104.37,104.55,104.3,104.37,39442.0,104.37,104.55,104.3,104.37,39442.0
2025-02-12 14:30:00,104.35,104.46,104.01,104.01,32272.0,104.35,104.46,104.01,104.01,32272.0
2025-02-12 14:40:00,104.05,104.13,103.95,103.99,56145.0,104.05,104.13,103.95,103.99,56145.0
2025-02-12 14:50:00,104.0,104.43,103.98,104.29,47614.0,104.0,104.43,103.98,104.29,47614.0
2025-02-12 15:00:00,104.36,104.47,104.29,104.42,29548.0,104.36,104.47,104.29,104.42,29548.0
2025-02-12 15:10:00,104.44,104.5,104.07,104.23,58172.0,104.44,104.5,104.07,104.23,58172.0
2025-02-12 15:20:00,104.23,104.26,103.97,104.01,57766.0,104.23,104.26,103.97,104.01,57766.0
2025-02-12 15:30:00,104.01,104.13,103.74,103.8,79838.0,104.01,104.13,103.74,103.8,79838.0
2025-02-12 15:40:00,103.81,103.89,103.54,103.57,123707.0,103.81,103.89,103.54,103.57,123707.0
2025-02-12 15:50:00,103.59,104.25,103.59,104.17,503944.0,103.59,104.25,103.59,104.17,503944.0
2025-02-13 09:30:00,104.26,105.2,103.68,104.12,160638.0,104.26,105.2,103.68,104.12,160638.0
2025-02-13 09:40:00,104.18,104.18,103.55,104.0,82194.0,104.18,104.18,103.55,104.0,82194.0
2025-02-13 09:50:00,104.03,104.03,103.43,103.43,344458.0,104.03,104.03,103.43,103.43,344458.0
2025-02-13 10:00:00,103.44,103.51,102.8,102.85,163792.0,103.44,103.51,102.8,102.85,163792.0
2025-02-13 10:10:00,102.88,102.93,101.84,102.08,246941.0,102.88,102.93,101.84,102.08,246941.0
2025-02-13 10:20:00,102.05,102.24,100.62,100.66,392179.0,102.05,102.24,100.62,100.66,392179.0
2025-02-13 10:30:00,100.67,100.67,99.68,99.82,473007.0,100.67,100.67,99.68,99.82,473007.0
2025-02-13 10:40:00,99.81,100.0,98.6,98.94,577052.0,99.81,100.0,98.6,98.94,577052.0
2025-02-13 10:50:00,98.92,99.01,96.61,96.83,619063.0,98.92,99.01,96.61,96.83,619063.0
2025-02-13 11:00:00,96.83,98.72,95.98,98.67,790134.0,96.83,98.72,95.98,98.67,790134.0
2025-02-13 11:10:00,98.67,99.24,97.83,98.67,381060.0,98.67,99.24,97.83,98.67,381060.0
2025-02-13 11:20:00,98.75,99.49,98.25,99.32,398789.0,98.75,99.49,98.25,99.32,398789.0
2025-02-13 11:30:00,99.33,99.67,99.11,99.11,238982.0,99.33,99.67,99.11,99.11,238982.0
2025-02-13 11:40:00,99.24,99.8,99.1,99.58,202149.0,99.24,99.8,99.1,99.58,202149.0
2025-02-13 11:50:00,99.57,100.4,99.44,100.28,184985.0,99.57,100.4,99.44,100.28,184985.0
2025-02-13 12:00:00,100.25,100.28,99.59,100.01,95788.0,100.25,100.28,99.59,100.01,95788.0
2025-02-13 12:10:00,100.07,100.31,99.75,100.26,94390.0,100.07,100.31,99.75,100.26,94390.0
2025-02-13 12:20:00,100.26,100.29,99.43,99.64,145391.0,100.26,100.29,99.43,99.64,145391.0
2025-02-13 12:30:00,99.7,99.7,98.81,98.96,79466.0,99.7,99.7,98.81,98.96,79466.0
2025-02-13 12:40:00,98.98,99.14,98.51,98.97,127646.0,98.98,99.14,98.51,98.97,127646.0
2025-02-13 12:50:00,98.95,99.25,98.72,99.05,96431.0,98.95,99.25,98.72,99.05,96431.0
2025-02-13 13:00:00,99.0,99.39,98.9,99.23,92131.0,99.0,99.39,98.9,99.23,92131.0
2025-02-13 13:10:00,99.28,99.39,99.0,99.29,70825.0,99.28,99.39,99.0,99.29,70825.0
2025-02-13 13:20:00,99.24,100.06,99.24,99.91,144941.0,99.24,100.06,99.24,99.91,144941.0
2025-02-13 13:30:00,99.88,100.24,99.88,99.95,84962.0,99.88,100.24,99.88,99.95,84962.0
2025-02-13 13:40:00,100.0,100.14,99.71,100.01,65277.0,100.0,100.14,99.71,100.01,65277.0
2025-02-13 13:50:00,100.01,100.06,99.68,99.78,54282.0,100.01,100.06,99.68,99.78,54282.0
2025-02-13 14:00:00,99.72,100.0,99.69,99.91,58155.0,99.72,100.0,99.69,99.91,58155.0
2025-02-13 14:10:00,99.94,100.3,99.89,100.29,89024.0,99.94,100.3,99.89,100.29,89024.0
2025-02-13 14:20:00,100.28,100.39,100.04,100.15,81743.0,100.28,100.39,100.04,100.15,81743.0
2025-02-13 14:30:00,100.19,100.23,100.05,100.14,30165.0,100.19,100.23,100.05,100.14,30165.0
2025-02-13 14:40:00,100.16,100.47,99.94,100.4,67575.0,100.16,100.47,99.94,100.4,67575.0
2025-02-13 14:50:00,100.43,100.79,100.37,100.57,127306.0,100.43,100.79,100.37,100.57,127306.0
2025-02-13 15:00:00,100.58,101.24,100.54,101.08,100141.0,100.58,101.24,100.54,101.08,100141.0
2025-02-13 15:10:00,101.07,101.1,100.75,101.06,76858.0,101.07,101.1,100.75,101.06,76858.0
2025-02-13 15:20:00,101.02,101.2,100.76,101.19,80171.0,101.02,101.2,100.76,101.19,80171.0
2025-02-13 15:30:00,101.19,101.52,101.02,101.47,130442.0,101.19,101.52,101.02,101.47,130442.0
2025-02-13 15:40:00,101.48,101.58,101.03,101.22,159036.0,101.48,101.58,101.03,101.22,159036.0
2025-02-13 15:50:00,101.25,101.4,100.75,100.83,455211.0,101.25,101.4,100.75,100.83,455211.0
2025-02-14 09:30:00,101.62,102.66,101.35,101.62,217621.0,101.62,102.66,101.35,101.62,217621.0
2025-02-14 09:40:00,101.57,102.11,101.11,101.27,112305.0,101.57,102.11,101.11,101.27,112305.0
2025-02-14 09:50:00,101.25,101.77,100.58,100.9,149275.0,101.25,101.77,100.58,100.9,149275.0
2025-02-14 10:00:00,101.04,102.32,100.9,101.77,153300.0,101.04,102.32,100.9,101.77,153300.0
2025-02-14 10:10:00,101.68,101.68,101.12,101.46,99405.0,101.68,101.68,101.12,101.46,99405.0
2025-02-14 10:20:00,101.46,101.68,101.18,101.47,42912.0,101.46,101.68,101.18,101.47,42912.0
2025-02-14 10:30:00,101.47,101.85,101.46,101.73,41668.0,101.47,101.85,101.46,101.73,41668.0
2025-02-14 10:40:00,101.73,101.8,101.39,101.55,44537.0,101.73,101.8,101.39,101.55,44537.0
2025-02-14 10:50:00,101.57,101.62,101.34,101.4,75229.0,101.57,101.62,101.34,101.4,75229.0
2025-02-14 11:00:00,101.35,101.47,101.05,101.47,70461.0,101.35,101.47,101.05,101.47,70461.0
2025-02-14 11:10:00,101.43,102.13,101.3,101.92,40533.0,101.43,102.13,101.3,101.92,40533.0
2025-02-14 11:20:00,101.92,101.96,101.45,101.49,49903.0,101.92,101.96,101.45,101.49,49903.0
2025-02-14 11:30:00,101.45,101.92,101.45,101.73,42966.0,101.45,101.92,101.45,101.73,42966.0
2025-02-14 11:40:00,101.76,102.59,101.73,102.3,102224.0,101.76,102.59,101.73,102.3,102224.0
2025-02-14 11:50:00,102.36,102.97,102.34,102.9,132672.0,102.36,102.97,102.34,102.9,132672.0
2025-02-14 12:00:00,102.9,103.06,102.71,102.72,91226.0,102.9,103.06,102.71,102.72,91226.0
2025-02-14 12:10:00,102.76,103.14,102.69,102.99,71531.0,102.76,103.14,102.69,102.99,71531.0
2025-02-14 12:20:00,103.0,103.14,102.74,102.82,42384.0,103.0,103.14,102.74,102.82,42384.0
2025-02-14 12:30:00,102.9,102.92,102.63,102.83,26902.0,102.9,102.92,102.63,102.83,26902.0
2025-02-14 12:40:00,102.83,103.07,102.83,103.06,40956.0,102.83,103.07,102.83,103.06,40956.0
2025-02-14 12:50:00,103.06,103.18,102.94,103.0,21555.0,103.06,103.18,102.94,103.0,21555.0
2025-02-14 13:00:00,102.99,103.08,102.82,103.06,29879.0,102.99,103.08,102.82,103.06,29879.0
2025-02-14 13:10:00,103.05,103.24,102.92,103.18,38710.0,103.05,103.24,102.92,103.18,38710.0
2025-02-14 13:20:00,103.18,103.49,103.1,103.47,41670.0,103.18,103.49,103.1,103.47,41670.0
2025-02-14 13:30:00,103.5,103.76,103.35,103.76,47362.0,103.5,103.76,103.35,103.76,47362.0
2025-02-14 13:40:00,103.76,104.59,103.72,104.59,109519.0,103.76,104.59,103.72,104.59,109519.0
2025-02-14 13:50:00,104.55,104.59,104.09,104.09,70558.0,104.55,104.59,104.09,104.09,70558.0
2025-02-14 14:00:00,104.12,104.17,103.63,103.83,52326.0,104.12,104.17,103.63,103.83,52326.0
2025-02-14 14:10:00,103.85,103.94,103.7,103.89,39217.0,103.85,103.94,103.7,103.89,39217.0
2025-02-14 14:20:00,103.88,103.89,103.15,103.18,64195.0,103.88,103.89,103.15,103.18,64195.0
2025-02-14 14:30:00,103.2,103.42,103.12,103.36,32051.0,103.2,103.42,103.12,103.36,32051.0
2025-02-14 14:40:00,103.39,103.42,103.25,103.3,37397.0,103.39,103.42,103.25,103.3,37397.0
2025-02-14 14:50:00,103.32,103.37,103.03,103.2,43098.0,103.32,103.37,103.03,103.2,43098.0
2025-02-14 15:00:00,103.2,103.69,103.18,103.64,34919.0,103.2,103.69,103.18,103.64,34919.0
2025-02-14 15:10:00,103.62,103.93,103.56,103.73,52612.0,103.62,103.93,103.56,103.73,52612.0
2025-02-14 15:20:00,103.78,103.83,103.46,103.57,53447.0,103.78,103.83,103.46,103.57,53447.0
2025-02-14 15:30:00,103.57,103.81,103.4,103.73,57695.0,103.57,103.81,103.4,103.73,57695.0
2025-02-14 15:40:00,103.73,103.74,103.36,103.66,70451.0,103.73,103.74,103.36,103.66,70451.0
2025-02-14 15:50:00,103.64,104.42,103.63,104.26,365222.0,103.64,104.42,103.63,104.26,365222.0
2025-02-18 09:30:00,104.16,105.17,103.74,104.59,285078.0,104.16,105.17,103.74,104.59,285078.0
2025-02-18 09:40:00,104.59,105.06,104.5,104.93,105004.0,104.59,105.06,104.5,104.93,105004.0
2025-02-18 09:50:00,104.93,105.48,104.23,104.71,202600.0,104.93,105.48,104.23,104.71,202600.0
2025-02-18 10:00:00,104.67,106.02,104.36,105.41,121700.0,104.67,106.02,104.36,105.41,121700.0
2025-02-18 10:10:00,105.48,105.89,105.33,105.48,60403.0,105.48,105.89,105.33,105.48,60403.0
2025-02-18 10:20:00,105.55,106.09,105.55,106.04,44736.0,105.55,106.09,105.55,106.04,44736.0
2025-02-18 10:30:00,106.01,106.45,105.86,105.94,145287.0,106.01,106.45,105.86,105.94,145287.0
2025-02-18 10:40:00,105.97,106.46,105.95,106.16,50492.0,105.97,106.46,105.95,106.16,50492.0
2025-02-18 10:50:00,106.17,106.33,105.76,105.78,53984.0,106.17,106.33,105.76,105.78,53984.0
2025-02-18 11:00:00,105.8,105.8,105.2,105.38,68600.0,105.8,105.8,105.2,105.38,68600.0
2025-02-18 11:10:00,105.41,105.62,105.2,105.5,40593.0,105.41,105.62,105.2,105.5,40593.0
2025-02-18 11:20:00,105.55,106.04,105.54,106.0,23681.0,105.55,106.04,105.54,106.0,23681.0
2025-02-18 11:30:00,106.02,106.35,106.0,106.35,91615.0,106.02,106.35,106.0,106.35,91615.0
2025-02-18 11:40:00,106.34,106.34,105.86,105.89,32310.0,106.34,106.34,105.86,105.89,32310.0
2025-02-18 11:50:00,105.86,106.13,105.8,106.13,37833.0,105.86,106.13,105.8,106.13,37833.0
2025-02-18 12:00:00,106.05,106.15,105.92,106.04,39537.0,106.05,106.15,105.92,106.04,39537.0
2025-02-18 12:10:00,106.05,106.05,105.73,105.78,13114.0,106.05,106.05,105.73,105.78,13114.0
2025-02-18 12:20:00,105.79,105.85,105.66,105.79,28195.0,105.79,105.85,105.66,105.79,28195.0
2025-02-18 12:30:00,105.79,105.81,105.5,105.57,31087.0,105.79,105.81,105.5,105.57,31087.0
2025-02-18 12:40:00,105.52,105.62,105.44,105.61,25966.0,105.52,105.62,105.44,105.61,25966.0
2025-02-18 12:50:00,105.62,105.74,105.29,105.29,16506.0,105.62,105.74,105.29,105.29,16506.0
2025-02-18 13:00:00,105.36,105.46,105.13,105.2,45447.0,105.36,105.46,105.13,105.2,45447.0
2025-02-18 13:10:00,105.13,105.14,103.32,103.68,236967.0,105.13,105.14,103.32,103.68,236967.0
2025-02-18 13:20:00,103.59,104.16,103.52,103.98,59855.0,103.59,104.16,103.52,103.98,59855.0
2025-02-18 13:30:00,104.09,104.25,103.9,104.0,36128.0,104.09,104.25,103.9,104.0,36128.0
2025-02-18 13:40:00,103.98,104.08,103.6,103.7,42739.0,103.98,104.08,103.6,103.7,42739.0
2025-02-18 13:50:00,103.66,103.7,103.41,103.51,48062.0,103.66,103.7,103.41,103.51,48062.0
2025-02-18 14:00:00,103.5,103.55,102.94,103.16,53435.0,103.5,103.55,102.94,103.16,53435.0
2025-02-18 14:10:00,103.15,103.46,103.09,103.38,57728.0,103.15,103.46,103.09,103.38,57728.0
2025-02-18 14:20:00,103.33,103.33,102.96,103.06,50900.0,103.33,103.33,102.96,103.06,50900.0
2025-02-18 14:30:00,103.07,103.39,102.94,103.23,67055.0,103.07,103.39,102.94,103.23,67055.0
2025-02-18 14:40:00,103.23,103.44,102.86,102.86,66881.0,103.23,103.44,102.86,102.86,66881.0
2025-02-18 14:50:00,102.84,103.67,102.74,103.52,103943.0,102.84,103.67,102.74,103.52,103943.0
2025-02-18 15:00:00,103.52,103.54,103.15,103.36,61556.0,103.52,103.54,103.15,103.36,61556.0
2025-02-18 15:10:00,103.3,103.33,102.94,103.06,38656.0,103.3,103.33,102.94,103.06,38656.0
2025-02-18 15:20:00,103.07,103.2,102.78,102.86,73479.0,103.07,103.2,102.78,102.86,73479.0
2025-02-18 15:30:00,102.86,103.23,102.82,103.1,61406.0,102.86,103.23,102.82,103.1,61406.0
2025-02-18 15:40:00,103.11,103.31,102.71,102.84,66970.0,103.11,103.31,102.71,102.84,66970.0
2025-02-18 15:50:00,102.84,103.31,102.79,103.25,283531.0,102.84,103.31,102.79,103.25,283531.0
2025-02-19 09:30:00,102.53,103.99,102.37,103.5,157198.0,102.53,103.99,102.37,103.5,157198.0
2025-02-19 09:40:00,103.47,103.65,102.98,103.41,66071.0,103.47,103.65,102.98,103.41,66071.0
2025-02-19 09:50:00,103.32,103.73,103.21,103.57,66956.0,103.32,103.73,103.21,103.57,66956.0
2025-02-19 10:00:00,103.5,103.61,103.08,103.44,49923.0,103.5,103.61,103.08,103.44,49923.0
2025-02-19 10:10:00,103.48,103.84,103.23,103.62,56290.0,103.48,103.84,103.23,103.62,56290.0
2025-02-19 10:20:00,103.61,104.19,103.36,104.17,114479.0,103.61,104.19,103.36,104.17,114479.0
2025-02-19 10:30:00,104.15,104.55,104.1,104.25,113492.0,104.15,104.55,104.1,104.25,113492.0
2025-02-19 10:40:00,104.27,105.06,104.13,104.22,95654.0,104.27,105.06,104.13,104.22,95654.0
2025-02-19 10:50:00,104.17,104.77,104.17,104.76,49979.0,104.17,104.77,104.17,104.76,49979.0
2025-02-19 11:00:00,104.76,104.86,104.46,104.86,58238.0,104.76,104.86,104.46,104.86,58238.0
2025-02-19 11:10:00,104.84,105.1,104.82,105.02,65869.0,104.84,105.1,104.82,105.02,65869.0
2025-02-19 11:20:00,105.02,105.39,104.89,105.38,57682.0,105.02,105.39,104.89,105.38,57682.0
2025-02-19 11:30:00,105.29,105.55,105.17,105.45,50282.0,105.29,105.55,105.17,105.45,50282.0
2025-02-19 11:40:00,105.46,106.58,105.27,106.35,298668.0,105.46,106.58,105.27,106.35,298668.0
2025-02-19 11:50:00,106.35,106.75,106.12,106.68,132829.0,106.35,106.75,106.12,106.68,132829.0
2025-02-19 12:00:00,106.68,106.68,106.26,106.62,52919.0,106.68,106.68,106.26,106.62,52919.0
2025-02-19 12:10:00,106.61,107.87,106.58,107.8,168598.0,106.61,107.87,106.58,107.8,168598.0
2025-02-19 12:20:00,107.86,108.0,107.54,107.98,191920.0,107.86,108.0,107.54,107.98,191920.0
2025-02-19 12:30:00,107.96,108.59,107.76,108.56,190574.0,107.96,108.59,107.76,108.56,190574.0
2025-02-19 12:40:00,108.5,108.82,108.01,108.75,155928.0,108.5,108.82,108.01,108.75,155928.0
2025-02-19 12:50:00,108.77,108.81,108.17,108.24,192591.0,108.77,108.81,108.17,108.24,192591.0
2025-02-19 13:00:00,108.2,108.3,107.75,107.94,212752.0,108.2,108.3,107.75,107.94,212752.0
2025-02-19 13:10:00,107.93,108.25,107.84,107.97,126576.0,107.93,108.25,107.84,107.97,126576.0
2025-02-19 13:20:00,108.0,108.25,107.93,108.19,101847.0,108.0,108.25,107.93,108.19,101847.0
2025-02-19 13:30:00,108.2,108.43,107.75,107.79,121286.0,108.2,108.43,107.75,107.79,121286.0
2025-02-19 13:40:00,107.8,108.09,107.77,107.92,47735.0,107.8,108.09,107.77,107.92,47735.0
2025-02-19 13:50:00,107.89,107.96,107.23,107.23,144355.0,107.89,107.96,107.23,107.23,144355.0
2025-02-19 14:00:00,107.25,107.25,106.91,107.03,84658.0,107.25,107.25,106.91,107.03,84658.0
2025-02-19 14:10:00,107.07,107.12,106.63,106.69,38948.0,107.07,107.12,106.63,106.69,38948.0
2025-02-19 14:20:00,106.7,106.96,106.59,106.65,65802.0,106.7,106.96,106.59,106.65,65802.0
2025-02-19 14:30:00,106.65,106.7,106.52,106.6,42364.0,106.65,106.7,106.52,106.6,42364.0
2025-02-19 14:40:00,106.56,106.65,106.37,106.4,29118.0,106.56,106.65,106.37,106.4,29118.0
2025-02-19 14:50:00,106.4,106.42,106.2,106.2,32738.0,106.4,106.42,106.2,106.2,32738.0
2025-02-19 15:00:00,106.22,106.43,106.11,106.12,64472.0,106.22,106.43,106.11,106.12,64472.0
2025-02-19 15:10:00,106.09,106.22,106.08,106.16,59829.0,106.09,106.22,106.08,106.16,59829.0
2025-02-19 15:20:00,106.16,106.2,105.66,105.7,83090.0,106.16,106.2,105.66,105.7,83090.0
2025-02-19 15:30:00,105.68,106.07,105.66,105.97,108115.0,105.68,106.07,105.66,105.97,108115.0
2025-02-19 15:40:00,105.98,106.02,105.62,105.99,131372.0,105.98,106.02,105.62,105.99,131372.0
2025-02-19 15:50:00,106.03,106.72,106.03,106.49,309552.0,106.03,106.72,106.03,106.49,309552.0
2025-02-20 09:30:00,105.88,106.5,105.19,105.38,176517.0,105.88,106.5,105.19,105.38,176517.0
2025-02-20 09:40:00,105.29,105.56,103.21,103.78,205724.0,105.29,105.56,103.21,103.78,205724.0
2025-02-20 09:50:00,103.81,104.17,102.12,102.22,446629.0,103.81,104.17,102.12,102.22,446629.0
2025-02-20 10:00:00,102.22,102.55,101.53,102.17,247500.0,102.22,102.55,101.53,102.17,247500.0
2025-02-20 10:10:00,102.22,102.87,102.08,102.42,130246.0,102.22,102.87,102.08,102.42,130246.0
2025-02-20 10:20:00,102.42,102.93,102.36,102.63,67718.0,102.42,102.93,102.36,102.63,67718.0
2025-02-20 10:30:00,102.68,103.0,102.38,102.52,95480.0,102.68,103.0,102.38,102.52,95480.0
2025-02-20 10:40:00,102.55,102.73,102.08,102.12,65731.0,102.55,102.73,102.08,102.12,65731.0
2025-02-20 10:50:00,102.18,102.55,102.09,102.51,73586.0,102.18,102.55,102.09,102.51,73586.0
2025-02-20 11:00:00,102.56,102.64,102.02,102.05,102547.0,102.56,102.64,102.02,102.05,102547.0
2025-02-20 11:10:00,102.05,102.41,101.88,101.94,129975.0,102.05,102.41,101.88,101.94,129975.0
2025-02-20 11:20:00,101.95,102.91,101.87,102.73,109592.0,101.95,102.91,101.87,102.73,109592.0
2025-02-20 11:30:00,102.71,102.71,101.94,101.97,52400.0,102.71,102.71,101.94,101.97,52400.0
2025-02-20 11:40:00,101.97,102.05,101.05,101.18,209476.0,101.97,102.05,101.05,101.18,209476.0
2025-02-20 11:50:00,101.17,101.35,100.9,100.96,230154.0,101.17,101.35,100.9,100.96,230154.0
2025-02-20 12:00:00,100.97,101.44,100.85,101.3,194512.0,100.97,101.44,100.85,101.3,194512.0
2025-02-20 12:10:00,101.29,101.35,101.02,101.14,111193.0,101.29,101.35,101.02,101.14,111193.0
2025-02-20 12:20:00,101.14,101.76,101.1,101.36,91908.0,101.14,101.76,101.1,101.36,91908.0
2025-02-20 12:30:00,101.32,101.49,100.95,101.19,73897.0,101.32,101.49,100.95,101.19,73897.0
2025-02-20 12:40:00,101.18,101.43,101.14,101.39,34675.0,101.18,101.43,101.14,101.39,34675.0
2025-02-20 12:50:00,101.38,101.66,101.34,101.37,47913.0,101.38,101.66,101.34,101.37,47913.0
2025-02-20 13:00:00,101.35,101.5,100.75,100.8,74989.0,101.35,101.5,100.75,100.8,74989.0
2025-02-20 13:10:00,100.77,100.94,100.34,100.49,74909.0,100.77,100.94,100.34,100.49,74909.0
2025-02-20 13:20:00,100.52,100.78,100.01,100.65,126129.0,100.52,100.78,100.01,100.65,126129.0
2025-02-20 13:30:00,100.69,101.28,100.53,101.23,83280.0,100.69,101.28,100.53,101.23,83280.0
2025-02-20 13:40:00,101.28,101.7,101.09,101.15,62504.0,101.28,101.7,101.09,101.15,62504.0
2025-02-20 13:50:00,101.15,101.19,100.62,100.82,53290.0,101.15,101.19,100.62,100.82,53290.0
2025-02-20 14:00:00,100.82,101.28,100.65,101.28,58742.0,100.82,101.28,100.65,101.28,58742.0
2025-02-20 14:10:00,101.31,101.61,101.07,101.13,69451.0,101.31,101.61,101.07,101.13,69451.0
2025-02-20 14:20:00,101.12,101.15,100.95,101.07,39770.0,101.12,101.15,100.95,101.07,39770.0
2025-02-20 14:30:00,101.08,101.25,100.99,101.14,47086.0,101.08,101.25,100.99,101.14,47086.0
2025-02-20 14:40:00,101.13,101.44,101.13,101.28,45320.0,101.13,101.44,101.13,101.28,45320.0
2025-02-20 14:50:00,101.3,101.71,101.25,101.6,69516.0,101.3,101.71,101.25,101.6,69516.0
2025-02-20 15:00:00,101.63,101.89,101.5,101.55,108726.0,101.63,101.89,101.5,101.55,108726.0
2025-02-20 15:10:00,101.59,102.05,101.57,102.05,63734.0,101.59,102.05,101.57,102.05,63734.0
2025-02-20 15:20:00,102.05,102.77,102.03,102.51,121471.0,102.05,102.77,102.03,102.51,121471.0
2025-02-20 15:30:00,102.49,102.64,102.4,102.53,86792.0,102.49,102.64,102.4,102.53,86792.0
2025-02-20 15:40:00,102.57,102.62,101.93,102.1,89953.0,102.57,102.62,101.93,102.1,89953.0
2025-02-20 15:50:00,102.12,102.51,101.78,102.49,315970.0,102.12,102.51,101.78,102.49,315970.0
2025-02-21 09:30:00,103.18,103.88,102.75,103.06,194888.0,103.18,103.88,102.75,103.06,194888.0
2025-02-21 09:40:00,102.97,103.38,102.81,103.35,71013.0,102.97,103.38,102.81,103.35,71013.0
2025-02-21 09:50:00,103.39,103.4,102.8,102.86,76665.0,103.39,103.4,102.8,102.86,76665.0
2025-02-21 10:00:00,102.82,102.82,101.22,102.23,161776.0,102.82,102.82,101.22,102.23,161776.0
2025-02-21 10:10:00,102.31,102.4,101.76,101.82,68004.0,102.31,102.4,101.76,101.82,68004.0
2025-02-21 10:20:00,101.77,101.82,101.17,101.66,56647.0,101.77,101.82,101.17,101.66,56647.0
2025-02-21 10:30:00,101.74,102.06,101.5,101.88,149673.0,101.74,102.06,101.5,101.88,149673.0
2025-02-21 10:40:00,101.82,101.82,101.42,101.54,55452.0,101.82,101.82,101.42,101.54,55452.0
2025-02-21 10:50:00,101.51,101.8,101.18,101.68,45284.0,101.51,101.8,101.18,101.68,45284.0
2025-02-21 11:00:00,101.72,101.88,101.45,101.67,34939.0,101.72,101.88,101.45,101.67,34939.0
2025-02-21 11:10:00,101.67,101.67,101.23,101.38,104556.0,101.67,101.67,101.23,101.38,104556.0
2025-02-21 11:20:00,101.35,101.68,101.25,101.27,65289.0,101.35,101.68,101.25,101.27,65289.0
2025-02-21 11:30:00,101.32,101.38,101.02,101.23,62300.0,101.32,101.38,101.02,101.23,62300.0
2025-02-21 11:40:00,101.22,101.24,101.0,101.12,52153.0,101.22,101.24,101.0,101.12,52153.0
2025-02-21 11:50:00,101.16,101.24,100.95,101.11,52133.0,101.16,101.24,100.95,101.11,52133.0
2025-02-21 12:00:00,101.11,101.44,101.02,101.03,62989.0,101.11,101.44,101.02,101.03,62989.0
2025-02-21 12:10:00,101.01,101.01,100.57,100.69,62858.0,101.01,101.01,100.57,100.69,62858.0
2025-02-21 12:20:00,100.66,100.66,99.39,99.45,377679.0,100.66,100.66,99.39,99.45,377679.0
2025-02-21 12:30:00,99.42,99.48,98.71,98.78,234205.0,99.42,99.48,98.71,98.78,234205.0
2025-02-21 12:40:00,98.78,99.32,98.52,98.57,322146.0,98.78,99.32,98.52,98.57,322146.0
2025-02-21 12:50:00,98.5,98.54,96.1,97.02,806054.0,98.5,98.54,96.1,97.02,806054.0
2025-02-21 13:00:00,97.15,98.27,96.93,97.54,376331.0,97.15,98.27,96.93,97.54,376331.0
2025-02-21 13:10:00,97.62,98.2,96.9,97.6,246298.0,97.62,98.2,96.9,97.6,246298.0
2025-02-21 13:20:00,97.47,97.84,97.07,97.25,124165.0,97.47,97.84,97.07,97.25,124165.0
2025-02-21 13:30:00,97.25,98.13,96.94,97.96,268650.0,97.25,98.13,96.94,97.96,268650.0
2025-02-21 13:40:00,98.01,98.19,97.3,97.43,209488.0,98.01,98.19,97.3,97.43,209488.0
2025-02-21 13:50:00,97.47,97.67,97.1,97.37,122009.0,97.47,97.67,97.1,97.37,122009.0
2025-02-21 14:00:00,97.35,97.37,96.66,96.86,166238.0,97.35,97.37,96.66,96.86,166238.0
2025-02-21 14:10:00,96.87,97.24,96.75,96.9,83763.0,96.87,97.24,96.75,96.9,83763.0
2025-02-21 14:20:00,96.84,96.84,96.2,96.6,145006.0,96.84,96.84,96.2,96.6,145006.0
2025-02-21 14:30:00,96.58,96.85,96.31,96.45,102345.0,96.58,96.85,96.31,96.45,102345.0
2025-02-21 14:40:00,96.47,96.76,95.86,96.06,123673.0,96.47,96.76,95.86,96.06,123673.0
2025-02-21 14:50:00,96.09,96.7,96.09,96.48,141246.0,96.09,96.7,96.09,96.48,141246.0
2025-02-21 15:00:00,96.48,96.54,96.02,96.27,209093.0,96.48,96.54,96.02,96.27,209093.0
2025-02-21 15:10:00,96.28,96.62,95.42,95.6,327135.0,96.28,96.62,95.42,95.6,327135.0
2025-02-21 15:20:00,95.59,96.38,95.51,96.38,259791.0,95.59,96.38,95.51,96.38,259791.0
2025-02-21 15:30:00,96.39,97.0,96.27,96.54,175748.0,96.39,97.0,96.27,96.54,175748.0
2025-02-21 15:40:00,96.55,96.64,96.04,96.33,176921.0,96.55,96.64,96.04,96.33,176921.0
2025-02-21 15:50:00,96.31,96.32,95.36,95.93,924345.0,96.31,96.32,95.36,95.93,924345.0
2025-02-24 09:30:00,98.34,98.8,97.5,98.05,313009.0,98.34,98.8,97.5,98.05,313009.0
2025-02-24 09:40:00,98.18,98.84,97.25,97.6,192387.0,98.18,98.84,97.25,97.6,192387.0
2025-02-24 09:50:00,97.53,97.63,95.96,96.25,207844.0,97.53,97.63,95.96,96.25,207844.0
2025-02-24 10:00:00,96.18,96.78,94.89,95.43,234876.0,96.18,96.78,94.89,95.43,234876.0
2025-02-24 10:10:00,95.41,96.89,95.14,96.1,139834.0,95.41,96.89,95.14,96.1,139834.0
2025-02-24 10:20:00,96.17,96.93,96.07,96.53,140723.0,96.17,96.93,96.07,96.53,140723.0
2025-02-24 10:30:00,96.54,97.0,96.18,96.44,173338.0,96.54,97.0,96.18,96.44,173338.0
2025-02-24 10:40:00,96.39,97.0,96.37,96.9,89094.0,96.39,97.0,96.37,96.9,89094.0
2025-02-24 10:50:00,96.96,97.55,96.92,97.52,116466.0,96.96,97.55,96.92,97.52,116466.0
2025-02-24 11:00:00,97.51,98.12,97.15,98.03,115773.0,97.51,98.12,97.15,98.03,115773.0
2025-02-24 11:10:00,98.05,98.25,97.72,98.09,89797.0,98.05,98.25,97.72,98.09,89797.0
2025-02-24 11:20:00,98.14,98.75,98.05,98.55,65739.0,98.14,98.75,98.05,98.55,65739.0
2025-02-24 11:30:00,98.6,98.62,97.95,98.18,95920.0,98.6,98.62,97.95,98.18,95920.0
2025-02-24 11:40:00,98.19,98.84,98.05,98.73,98275.0,98.19,98.84,98.05,98.73,98275.0
2025-02-24 11:50:00,98.75,98.81,97.81,97.84,63830.0,98.75,98.81,97.81,97.84,63830.0
2025-02-24 12:00:00,97.81,98.32,97.76,98.32,43143.0,97.81,98.32,97.76,98.32,43143.0
2025-02-24 12:10:00,98.32,98.54,98.21,98.47,75265.0,98.32,98.54,98.21,98.47,75265.0
2025-02-24 12:20:00,98.47,98.55,98.26,98.46,35040.0,98.47,98.55,98.26,98.46,35040.0
2025-02-24 12:30:00,98.44,98.53,98.39,98.47,31250.0,98.44,98.53,98.39,98.47,31250.0
2025-02-24 12:40:00,98.5,98.66,98.2,98.42,36781.0,98.5,98.66,98.2,98.42,36781.0
2025-02-24 12:50:00,98.42,98.65,98.32,98.37,32407.0,98.42,98.65,98.32,98.37,32407.0
2025-02-24 13:00:00,98.34,98.7,98.31,98.53,24902.0,98.34,98.7,98.31,98.53,24902.0
2025-02-24 13:10:00,98.55,98.81,98.52,98.81,39930.0,98.55,98.81,98.52,98.81,39930.0
2025-02-24 13:20:00,98.81,98.88,98.61,98.68,43024.0,98.81,98.88,98.61,98.68,43024.0
2025-02-24 13:30:00,98.69,98.86,98.6,98.82,59980.0,98.69,98.86,98.6,98.82,59980.0
2025-02-24 13:40:00,98.82,98.99,98.34,98.48,84516.0,98.82,98.99,98.34,98.48,84516.0
2025-02-24 13:50:00,98.49,98.83,98.35,98.72,51204.0,98.49,98.83,98.35,98.72,51204.0
2025-02-24 14:00:00,98.71,99.05,98.67,98.69,63953.0,98.71,99.05,98.67,98.69,63953.0
2025-02-24 14:10:00,98.69,98.88,98.49,98.5,36083.0,98.69,98.88,98.49,98.5,36083.0
2025-02-24 14:20:00,98.5,98.63,98.36,98.56,35841.0,98.5,98.63,98.36,98.56,35841.0
2025-02-24 14:30:00,98.58,98.72,98.21,98.27,52348.0,98.58,98.72,98.21,98.27,52348.0
2025-02-24 14:40:00,98.33,98.43,97.95,98.12,47627.0,98.33,98.43,97.95,98.12,47627.0
2025-02-24 14:50:00,98.12,98.21,97.85,97.92,78429.0,98.12,98.21,97.85,97.92,78429.0
2025-02-24 15:00:00,97.95,98.11,97.69,97.79,60244.0,97.95,98.11,97.69,97.79,60244.0
2025-02-24 15:10:00,97.76,98.25,97.47,98.24,65124.0,97.76,98.25,97.47,98.24,65124.0
2025-02-24 15:20:00,98.24,98.42,98.11,98.28,134599.0,98.24,98.42,98.11,98.28,134599.0
2025-02-24 15:30:00,98.3,98.78,98.29,98.4,103405.0,98.3,98.78,98.29,98.4,103405.0
2025-02-24 15:40:00,98.43,98.59,98.19,98.42,125216.0,98.43,98.59,98.19,98.42,125216.0
2025-02-24 15:50:00,98.44,98.53,97.73,97.75,437663.0,98.44,98.53,97.73,97.75,437663.0
2025-02-25 09:30:00,97.96,98.32,97.33,98.32,117810.0,97.96,98.32,97.33,98.32,117810.0
2025-02-25 09:40:00,98.21,98.32,96.79,97.45,71232.0,98.21,98.32,96.79,97.45,71232.0
2025-02-25 09:50:00,97.42,97.42,96.0,96.53,126251.0,97.42,97.42,96.0,96.53,126251.0
2025-02-25 10:00:00,96.54,96.54,94.9,95.23,168224.0,96.54,96.54,94.9,95.23,168224.0
2025-02-25 10:10:00,95.23,95.34,94.33,94.39,155016.0,95.23,95.34,94.33,94.39,155016.0
2025-02-25 10:20:00,94.27,94.69,93.75,93.81,211180.0,94.27,94.69,93.75,93.81,211180.0
2025-02-25 10:30:00,93.79,94.81,93.78,94.76,122613.0,93.79,94.81,93.78,94.76,122613.0
2025-02-25 10:40:00,94.74,95.44,94.68,95.09,174487.0,94.74,95.44,94.68,95.09,174487.0
2025-02-25 10:50:00,95.13,95.49,94.76,94.83,64874.0,95.13,95.49,94.76,94.83,64874.0
2025-02-25 11:00:00,94.75,94.76,93.87,94.2,71225.0,94.75,94.76,93.87,94.2,71225.0
2025-02-25 11:10:00,94.3,94.67,94.18,94.33,90691.0,94.3,94.67,94.18,94.33,90691.0
2025-02-25 11:20:00,94.3,94.65,94.19,94.41,199110.0,94.3,94.65,94.19,94.41,199110.0
2025-02-25 11:30:00,94.39,94.59,93.83,93.99,91329.0,94.39,94.59,93.83,93.99,91329.0
2025-02-25 11:40:00,93.98,94.34,93.85,94.29,82089.0,93.98,94.34,93.85,94.29,82089.0
2025-02-25 11:50:00,94.29,94.94,94.23,94.72,109382.0,94.29,94.94,94.23,94.72,109382.0
2025-02-25 12:00:00,94.69,94.96,94.61,94.86,69705.0,94.69,94.96,94.61,94.86,69705.0
2025-02-25 12:10:00,94.86,95.13,94.74,94.79,90930.0,94.86,95.13,94.74,94.79,90930.0
2025-02-25 12:20:00,94.81,94.83,94.55,94.64,106227.0,94.81,94.83,94.55,94.64,106227.0
2025-02-25 12:30:00,94.66,95.41,94.64,95.37,65034.0,94.66,95.41,94.64,95.37,65034.0
2025-02-25 12:40:00,95.39,95.41,94.89,94.97,59263.0,95.39,95.41,94.89,94.97,59263.0
2025-02-25 12:50:00,94.96,95.15,94.89,95.02,56867.0,94.96,95.15,94.89,95.02,56867.0
2025-02-25 13:00:00,95.05,95.28,94.93,95.22,132439.0,95.05,95.28,94.93,95.22,132439.0
2025-02-25 13:10:00,95.22,95.3,94.79,94.84,156231.0,95.22,95.3,94.79,94.84,156231.0
2025-02-25 13:20:00,94.84,95.18,94.63,94.66,61219.0,94.84,95.18,94.63,94.66,61219.0
2025-02-25 13:30:00,94.68,95.15,94.66,95.06,54831.0,94.68,95.15,94.66,95.06,54831.0
2025-02-25 13:40:00,95.04,95.17,94.98,95.04,39212.0,95.04,95.17,94.98,95.04,39212.0
2025-02-25 13:50:00,95.04,95.24,94.95,94.98,91136.0,95.04,95.24,94.95,94.98,91136.0
2025-02-25 14:00:00,94.95,95.58,94.95,95.48,144356.0,94.95,95.58,94.95,95.48,144356.0
2025-02-25 14:10:00,95.48,95.66,95.25,95.44,60783.0,95.48,95.66,95.25,95.44,60783.0
2025-02-25 14:20:00,95.45,95.59,95.27,95.41,144060.0,95.45,95.59,95.27,95.41,144060.0
2025-02-25 14:30:00,95.39,96.28,95.38,96.21,85632.0,95.39,96.28,95.38,96.21,85632.0
2025-02-25 14:40:00,96.18,96.32,95.72,96.23,189285.0,96.18,96.32,95.72,96.23,189285.0
2025-02-25 14:50:00,96.23,96.4,95.92,96.21,103527.0,96.23,96.4,95.92,96.21,103527.0
2025-02-25 15:00:00,96.2,96.75,96.03,96.56,106984.0,96.2,96.75,96.03,96.56,106984.0
2025-02-25 15:10:00,96.54,97.02,96.53,96.98,75587.0,96.54,97.02,96.53,96.98,75587.0
2025-02-25 15:20:00,96.95,97.36,96.91,97.02,103726.0,96.95,97.36,96.91,97.02,103726.0
2025-02-25 15:30:00,97.04,97.09,96.43,96.49,96198.0,97.04,97.09,96.43,96.49,96198.0
2025-02-25 15:40:00,96.46,96.55,96.21,96.53,118638.0,96.46,96.55,96.21,96.53,118638.0
2025-02-25 15:50:00,96.5,96.72,96.18,96.55,567840.0,96.5,96.72,96.18,96.55,567840.0
2025-02-26 09:30:00,98.41,99.46,97.97,98.9,192475.0,98.41,99.46,97.97,98.9,192475.0
2025-02-26 09:40:00,99.15,99.75,98.13,99.62,210008.0,99.15,99.75,98.13,99.62,210008.0
2025-02-26 09:50:00,99.64,99.99,99.03,99.15,133596.0,99.64,99.99,99.03,99.15,133596.0
2025-02-26 10:00:00,99.19,99.84,99.06,99.31,102121.0,99.19,99.84,99.06,99.31,102121.0
2025-02-26 10:10:00,99.33,99.71,99.06,99.16,104030.0,99.33,99.71,99.06,99.16,104030.0
2025-02-26 10:20:00,99.19,99.24,98.38,98.41,66431.0,99.19,99.24,98.38,98.41,66431.0
2025-02-26 10:30:00,98.46,98.63,98.0,98.27,60819.0,98.46,98.63,98.0,98.27,60819.0
2025-02-26 10:40:00,98.26,98.92,98.19,98.67,50610.0,98.26,98.92,98.19,98.67,50610.0
2025-02-26 10:50:00,98.77,98.83,98.47,98.7,34611.0,98.77,98.83,98.47,98.7,34611.0
2025-02-26 11:00:00,98.73,99.2,98.24,98.29,59465.0,98.73,99.2,98.24,98.29,59465.0
2025-02-26 11:10:00,98.31,98.31,97.87,98.05,109226.0,98.31,98.31,97.87,98.05,109226.0
2025-02-26 11:20:00,98.05,98.27,97.73,97.75,74775.0,98.05,98.27,97.73,97.75,74775.0
2025-02-26 11:30:00,97.73,98.05,97.51,98.02,60808.0,97.73,98.05,97.51,98.02,60808.0
2025-02-26 11:40:00,98.04,98.32,97.88,98.19,48231.0,98.04,98.32,97.88,98.19,48231.0
2025-02-26 11:50:00,98.2,98.68,98.1,98.14,41392.0,98.2,98.68,98.1,98.14,41392.0
2025-02-26 12:00:00,98.15,98.41,97.97,98.24,37454.0,98.15,98.41,97.97,98.24,37454.0
2025-02-26 12:10:00,98.24,98.59,98.24,98.48,42008.0,98.24,98.59,98.24,98.48,42008.0
2025-02-26 12:20:00,98.56,98.64,98.2,98.4,24892.0,98.56,98.64,98.2,98.4,24892.0
2025-02-26 12:30:00,98.36,98.52,97.99,98.05,40059.0,98.36,98.52,97.99,98.05,40059.0
2025-02-26 12:40:00,98.09,98.42,98.05,98.25,45436.0,98.09,98.42,98.05,98.25,45436.0
2025-02-26 12:50:00,98.23,98.23,97.82,97.89,20945.0,98.23,98.23,97.82,97.89,20945.0
2025-02-26 13:00:00,97.91,97.97,97.64,97.84,28016.0,97.91,97.97,97.64,97.84,28016.0
2025-02-26 13:10:00,97.89,97.96,97.59,97.71,21634.0,97.89,97.96,97.59,97.71,21634.0
2025-02-26 13:20:00,97.75,97.83,97.25,97.25,22023.0,97.75,97.83,97.25,97.25,22023.0
2025-02-26 13:30:00,97.23,97.63,97.19,97.4,31092.0,97.23,97.63,97.19,97.4,31092.0
2025-02-26 13:40:00,97.44,97.55,97.2,97.26,70712.0,97.44,97.55,97.2,97.26,70712.0
2025-02-26 13:50:00,97.25,97.42,97.05,97.3,40120.0,97.25,97.42,97.05,97.3,40120.0
2025-02-26 14:00:00,97.27,97.41,96.91,97.04,51400.0,97.27,97.41,96.91,97.04,51400.0
2025-02-26 14:10:00,97.06,97.29,96.92,97.23,39762.0,97.06,97.29,96.92,97.23,39762.0
2025-02-26 14:20:00,97.22,97.55,97.19,97.22,42696.0,97.22,97.55,97.19,97.22,42696.0
2025-02-26 14:30:00,97.2,97.65,97.17,97.64,33329.0,97.2,97.65,97.17,97.64,33329.0
2025-02-26 14:40:00,97.58,97.64,97.45,97.59,25980.0,97.58,97.64,97.45,97.59,25980.0
2025-02-26 14:50:00,97.54,97.67,97.19,97.19,27883.0,97.54,97.67,97.19,97.19,27883.0
2025-02-26 15:00:00,97.21,97.37,97.08,97.32,32790.0,97.21,97.37,97.08,97.32,32790.0
2025-02-26 15:10:00,97.32,97.45,97.16,97.35,32210.0,97.32,97.45,97.16,97.35,32210.0
2025-02-26 15:20:00,97.35,97.66,97.23,97.52,42188.0,97.35,97.66,97.23,97.52,42188.0
2025-02-26 15:30:00,97.48,97.73,97.4,97.58,49264.0,97.48,97.73,97.4,97.58,49264.0
2025-02-26 15:40:00,97.55,97.79,97.32,97.67,91004.0,97.55,97.79,97.32,97.67,91004.0
2025-02-26 15:50:00,97.65,97.76,97.26,97.41,308283.0,97.65,97.76,97.26,97.41,308283.0
2025-02-27 09:30:00,97.0,97.8,95.87,96.03,235621.0,97.0,97.8,95.87,96.03,235621.0
2025-02-27 09:40:00,96.03,96.04,94.18,95.07,282193.0,96.03,96.04,94.18,95.07,282193.0
2025-02-27 09:50:00,95.17,95.23,93.07,93.44,260830.0,95.17,95.23,93.07,93.44,260830.0
2025-02-27 10:00:00,93.4,94.75,92.83,93.8,237045.0,93.4,94.75,92.83,93.8,237045.0
2025-02-27 10:10:00,93.8,95.43,93.77,95.18,126273.0,93.8,95.43,93.77,95.18,126273.0
2025-02-27 10:20:00,95.1,95.9,94.97,95.57,119364.0,95.1,95.9,94.97,95.57,119364.0
2025-02-27 10:30:00,95.62,96.37,95.34,96.04,123119.0,95.62,96.37,95.34,96.04,123119.0
2025-02-27 10:40:00,96.13,96.36,95.69,95.69,80340.0,96.13,96.36,95.69,95.69,80340.0
2025-02-27 10:50:00,95.68,96.08,95.66,95.86,80078.0,95.68,96.08,95.66,95.86,80078.0
2025-02-27 11:00:00,95.88,96.38,95.88,95.96,42132.0,95.88,96.38,95.88,95.96,42132.0
2025-02-27 11:10:00,96.01,96.2,95.86,96.13,53818.0,96.01,96.2,95.86,96.13,53818.0
2025-02-27 11:20:00,96.18,96.29,95.37,95.5,93771.0,96.18,96.29,95.37,95.5,93771.0
2025-02-27 11:30:00,95.43,95.5,95.28,95.39,39670.0,95.43,95.5,95.28,95.39,39670.0
2025-02-27 11:40:00,95.31,95.47,95.18,95.34,34663.0,95.31,95.47,95.18,95.34,34663.0
2025-02-27 11:50:00,95.35,95.53,94.81,94.89,57288.0,95.35,95.53,94.81,94.89,57288.0
2025-02-27 12:00:00,94.94,95.15,94.87,94.91,38328.0,94.94,95.15,94.87,94.91,38328.0
2025-02-27 12:10:00,94.91,94.91,94.39,94.42,70805.0,94.91,94.91,94.39,94.42,70805.0
2025-02-27 12:20:00,94.45,95.03,94.45,94.98,60066.0,94.45,95.03,94.45,94.98,60066.0
2025-02-27 12:30:00,95.03,95.32,94.96,94.99,52263.0,95.03,95.32,94.96,94.99,52263.0
2025-02-27 12:40:00,94.93,94.95,94.36,94.77,60235.0,94.93,94.95,94.36,94.77,60235.0
2025-02-27 12:50:00,94.78,94.87,94.63,94.84,33018.0,94.78,94.87,94.63,94.84,33018.0
2025-02-27 13:00:00,94.87,95.07,94.77,94.86,40427.0,94.87,95.07,94.77,94.86,40427.0
2025-02-27 13:10:00,94.82,95.15,94.82,95.0,45967.0,94.82,95.15,94.82,95.0,45967.0
2025-02-27 13:20:00,94.98,95.0,94.76,94.89,51998.0,94.98,95.0,94.76,94.89,51998.0
2025-02-27 13:30:00,94.95,95.3,94.85,95.29,109893.0,94.95,95.3,94.85,95.29,109893.0
2025-02-27 13:40:00,95.25,95.26,94.91,95.16,53542.0,95.25,95.26,94.91,95.16,53542.0
2025-02-27 13:50:00,95.14,95.19,94.91,94.91,32161.0,95.14,95.19,94.91,94.91,32161.0
2025-02-27 14:00:00,94.89,94.99,94.79,94.79,31582.0,94.89,94.99,94.79,94.79,31582.0
2025-02-27 14:10:00,94.81,94.85,94.55,94.7,41881.0,94.81,94.85,94.55,94.7,41881.0
2025-02-27 14:20:00,94.7,94.77,94.21,94.21,43382.0,94.7,94.77,94.21,94.21,43382.0
2025-02-27 14:30:00,94.26,94.26,93.42,93.55,96955.0,94.26,94.26,93.42,93.55,96955.0
2025-02-27 14:40:00,93.55,93.94,93.28,93.6,99511.0,93.55,93.94,93.28,93.6,99511.0
2025-02-27 14:50:00,93.63,93.79,93.39,93.44,191582.0,93.63,93.79,93.39,93.44,191582.0
2025-02-27 15:00:00,93.39,93.42,92.63,92.64,216766.0,93.39,93.42,92.63,92.64,216766.0
2025-02-27 15:10:00,92.65,92.7,92.2,92.26,212855.0,92.65,92.7,92.2,92.26,212855.0
2025-02-27 15:20:00,92.25,92.52,91.72,91.76,250216.0,92.25,92.52,91.72,91.76,250216.0
2025-02-27 15:30:00,91.78,92.53,91.75,92.13,220844.0,91.78,92.53,91.75,92.13,220844.0
2025-02-27 15:40:00,92.11,92.11,91.57,92.09,227347.0,92.11,92.11,91.57,92.09,227347.0
2025-02-27 15:50:00,92.09,92.32,91.84,92.17,613355.0,92.09,92.32,91.84,92.17,613355.0
2025-02-28 09:30:00,92.62,94.09,92.43,93.48,306914.0,92.62,94.09,92.43,93.48,306914.0
2025-02-28 09:40:00,93.47,94.22,93.3,93.78,137896.0,93.47,94.22,93.3,93.78,137896.0
2025-02-28 09:50:00,93.82,94.33,93.28,93.75,124122.0,93.82,94.33,93.28,93.75,124122.0
2025-02-28 10:00:00,93.76,94.0,93.33,93.9,106576.0,93.76,94.0,93.33,93.9,106576.0
2025-02-28 10:10:00,93.83,94.15,93.63,93.97,202861.0,93.83,94.15,93.63,93.97,202861.0
2025-02-28 10:20:00,93.98,94.64,93.92,94.52,185568.0,93.98,94.64,93.92,94.52,185568.0
2025-02-28 10:30:00,94.53,94.53,94.02,94.15,59812.0,94.53,94.53,94.02,94.15,59812.0
2025-02-28 10:40:00,94.13,94.57,93.92,94.57,66539.0,94.13,94.57,93.92,94.57,66539.0
2025-02-28 10:50:00,94.56,94.85,94.29,94.51,66371.0,94.56,94.85,94.29,94.51,66371.0
2025-02-28 11:00:00,94.47,94.64,94.29,94.31,50296.0,94.47,94.64,94.29,94.31,50296.0
2025-02-28 11:10:00,94.28,94.28,93.7,93.98,61610.0,94.28,94.28,93.7,93.98,61610.0
2025-02-28 11:20:00,93.98,94.34,93.92,94.01,86636.0,93.98,94.34,93.92,94.01,86636.0
2025-02-28 11:30:00,94.02,94.37,93.93,94.29,72417.0,94.02,94.37,93.93,94.29,72417.0
2025-02-28 11:40:00,94.28,94.43,93.96,94.18,37137.0,94.28,94.43,93.96,94.18,37137.0
2025-02-28 11:50:00,94.28,94.34,94.13,94.2,27969.0,94.28,94.34,94.13,94.2,27969.0
2025-02-28 12:00:00,94.15,94.23,93.74,93.75,48050.0,94.15,94.23,93.74,93.75,48050.0
2025-02-28 12:10:00,93.7,93.91,93.62,93.91,42143.0,93.7,93.91,93.62,93.91,42143.0
2025-02-28 12:20:00,93.89,93.9,93.43,93.43,60007.0,93.89,93.9,93.43,93.43,60007.0
2025-02-28 12:30:00,93.48,93.9,93.35,93.83,62007.0,93.48,93.9,93.35,93.83,62007.0
2025-02-28 12:40:00,93.8,93.83,93.13,93.2,69875.0,93.8,93.83,93.13,93.2,69875.0
2025-02-28 12:50:00,93.2,93.49,92.68,92.7,102355.0,93.2,93.49,92.68,92.7,102355.0
2025-02-28 13:00:00,92.68,93.05,92.67,92.75,65153.0,92.68,93.05,92.67,92.75,65153.0
2025-02-28 13:10:00,92.71,92.85,92.2,92.25,64296.0,92.71,92.85,92.2,92.25,64296.0
2025-02-28 13:20:00,92.29,92.77,92.19,92.7,83959.0,92.29,92.77,92.19,92.7,83959.0
2025-02-28 13:30:00,92.65,93.43,92.59,93.37,126201.0,92.65,93.43,92.59,93.37,126201.0
2025-02-28 13:40:00,93.4,93.45,92.94,93.06,49414.0,93.4,93.45,92.94,93.06,49414.0
2025-02-28 13:50:00,93.06,93.22,92.75,92.75,65121.0,93.06,93.22,92.75,92.75,65121.0
2025-02-28 14:00:00,92.75,93.33,92.72,93.22,36184.0,92.75,93.33,92.72,93.22,36184.0
2025-02-28 14:10:00,93.25,93.4,93.16,93.34,80386.0,93.25,93.4,93.16,93.34,80386.0
2025-02-28 14:20:00,93.32,93.36,93.01,93.2,56964.0,93.32,93.36,93.01,93.2,56964.0
2025-02-28 14:30:00,93.16,93.45,93.12,93.39,56920.0,93.16,93.45,93.12,93.39,56920.0
2025-02-28 14:40:00,93.44,93.6,93.3,93.43,63713.0,93.44,93.6,93.3,93.43,63713.0
2025-02-28 14:50:00,93.43,93.64,93.29,93.43,79208.0,93.43,93.64,93.29,93.43,79208.0
2025-02-28 15:00:00,93.39,93.46,93.23,93.3,55961.0,93.39,93.46,93.23,93.3,55961.0
2025-02-28 15:10:00,93.31,93.43,93.21,93.32,61610.0,93.31,93.43,93.21,93.32,61610.0
2025-02-28 15:20:00,93.33,93.7,93.25,93.52,143356.0,93.33,93.7,93.25,93.52,143356.0
2025-02-28 15:30:00,93.51,93.66,93.24,93.57,187665.0,93.51,93.66,93.24,93.57,187665.0
2025-02-28 15:40:00,93.54,93.85,93.53,93.83,119418.0,93.54,93.85,93.53,93.83,119418.0
2025-02-28 15:50:00,93.79,94.18,93.55,93.83,612316.0,93.79,94.18,93.55,93.83,612316.0
2025-03-03 09:30:00,93.84,96.44,93.71,95.49,451095.0,93.84,96.44,93.71,95.49,451095.0
2025-03-03 09:40:00,95.44,95.6,94.2,95.37,152786.0,95.44,95.6,94.2,95.37,152786.0
2025-03-03 09:50:00,95.35,95.58,94.57,94.9,173106.0,95.35,95.58,94.57,94.9,173106.0
2025-03-03 10:00:00,94.9,95.14,94.15,94.7,176143.0,94.9,95.14,94.15,94.7,176143.0
2025-03-03 10:10:00,94.75,95.29,94.52,94.74,92820.0,94.75,95.29,94.52,94.74,92820.0
2025-03-03 10:20:00,94.75,95.55,94.71,95.47,115951.0,94.75,95.55,94.71,95.47,115951.0
2025-03-03 10:30:00,95.47,95.96,95.35,95.53,134395.0,95.47,95.96,95.35,95.53,134395.0
2025-03-03 10:40:00,95.53,95.71,94.97,95.06,46124.0,95.53,95.71,94.97,95.06,46124.0
2025-03-03 10:50:00,95.12,95.13,94.26,94.33,87501.0,95.12,95.13,94.26,94.33,87501.0
2025-03-03 11:00:00,94.39,94.82,94.35,94.4,55647.0,94.39,94.82,94.35,94.4,55647.0
2025-03-03 11:10:00,94.43,94.78,94.17,94.68,63457.0,94.43,94.78,94.17,94.68,63457.0
2025-03-03 11:20:00,94.78,95.08,94.41,94.47,40952.0,94.78,95.08,94.41,94.47,40952.0
2025-03-03 11:30:00,94.49,94.69,94.2,94.34,35214.0,94.49,94.69,94.2,94.34,35214.0
2025-03-03 11:40:00,94.34,95.06,94.29,95.04,56353.0,94.34,95.06,94.29,95.04,56353.0
2025-03-03 11:50:00,95.03,95.27,94.99,95.15,50498.0,95.03,95.27,94.99,95.15,50498.0
2025-03-03 12:00:00,95.14,95.6,95.03,95.52,46923.0,95.14,95.6,95.03,95.52,46923.0
2025-03-03 12:10:00,95.56,95.69,95.39,95.51,82990.0,95.56,95.69,95.39,95.51,82990.0
2025-03-03 12:20:00,95.53,95.57,95.27,95.28,23447.0,95.53,95.57,95.27,95.28,23447.0
2025-03-03 12:30:00,95.3,95.32,95.13,95.29,39390.0,95.3,95.32,95.13,95.29,39390.0
2025-03-03 12:40:00,95.23,95.25,94.76,94.9,49483.0,95.23,95.25,94.76,94.9,49483.0
2025-03-03 12:50:00,94.9,94.93,94.11,94.14,57940.0,94.9,94.93,94.11,94.14,57940.0
2025-03-03 13:00:00,94.13,94.17,93.65,93.71,71263.0,94.13,94.17,93.65,93.71,71263.0
2025-03-03 13:10:00,93.77,94.21,93.65,94.09,113840.0,93.77,94.21,93.65,94.09,113840.0
2025-03-03 13:20:00,94.1,94.14,93.55,93.57,58433.0,94.1,94.14,93.55,93.57,58433.0
2025-03-03 13:30:00,93.54,93.82,93.2,93.48,192051.0,93.54,93.82,93.2,93.48,192051.0
2025-03-03 13:40:00,93.47,94.18,93.39,93.82,49214.0,93.47,94.18,93.39,93.82,49214.0
2025-03-03 13:50:00,93.81,93.97,93.52,93.83,62945.0,93.81,93.97,93.52,93.83,62945.0
2025-03-03 14:00:00,93.72,94.04,93.63,93.84,86325.0,93.72,94.04,93.63,93.84,86325.0
2025-03-03 14:10:00,93.79,93.92,93.25,93.38,60686.0,93.79,93.92,93.25,93.38,60686.0
2025-03-03 14:20:00,93.35,93.54,93.29,93.44,36074.0,93.35,93.54,93.29,93.44,36074.0
2025-03-03 14:30:00,93.44,93.74,93.03,93.24,68326.0,93.44,93.74,93.03,93.24,68326.0
2025-03-03 14:40:00,93.26,93.57,93.25,93.45,49192.0,93.26,93.57,93.25,93.45,49192.0
2025-03-03 14:50:00,93.47,93.52,92.36,92.49,134411.0,93.47,93.52,92.36,92.49,134411.0
2025-03-03 15:00:00,92.41,92.43,91.49,91.82,141746.0,92.41,92.43,91.49,91.82,141746.0
2025-03-03 15:10:00,91.82,91.87,91.28,91.32,195168.0,91.82,91.87,91.28,91.32,195168.0
2025-03-03 15:20:00,91.3,91.41,90.43,90.44,322210.0,91.3,91.41,90.43,90.44,322210.0
2025-03-03 15:30:00,90.5,91.05,90.41,90.52,199431.0,90.5,91.05,90.41,90.52,199431.0
2025-03-03 15:40:00,90.53,90.63,90.13,90.53,192034.0,90.53,90.63,90.13,90.53,192034.0
2025-03-03 15:50:00,90.56,91.67,90.5,91.65,592264.0,90.56,91.67,90.5,91.65,592264.0
2025-03-04 09:30:00,88.29,88.98,85.58,86.9,783033.0,88.29,88.98,85.58,86.9,783033.0
2025-03-04 09:40:00,86.89,87.07,85.33,85.36,653532.0,86.89,87.07,85.33,85.36,653532.0
2025-03-04 09:50:00,85.54,85.69,84.18,84.23,430846.0,85.54,85.69,84.18,84.23,430846.0
2025-03-04 10:00:00,84.21,84.8,83.67,84.2,620841.0,84.21,84.8,83.67,84.2,620841.0
2025-03-04 10:10:00,84.21,85.25,84.0,84.62,401881.0,84.21,85.25,84.0,84.62,401881.0
2025-03-04 10:20:00,84.66,86.03,84.5,85.86,314271.0,84.66,86.03,84.5,85.86,314271.0
2025-03-04 10:30:00,85.84,86.59,85.77,86.34,412106.0,85.84,86.59,85.77,86.34,412106.0
2025-03-04 10:40:00,86.34,86.72,86.04,86.4,284279.0,86.34,86.72,86.04,86.4,284279.0
2025-03-04 10:50:00,86.44,86.49,85.74,86.09,286614.0,86.44,86.49,85.74,86.09,286614.0
2025-03-04 11:00:00,86.09,86.1,85.51,85.76,158343.0,86.09,86.1,85.51,85.76,158343.0
2025-03-04 11:10:00,85.82,86.14,85.17,85.22,113402.0,85.82,86.14,85.17,85.22,113402.0
2025-03-04 11:20:00,85.17,85.45,84.88,84.99,197982.0,85.17,85.45,84.88,84.99,197982.0
2025-03-04 11:30:00,85.02,85.33,84.7,84.75,122531.0,85.02,85.33,84.7,84.75,122531.0
2025-03-04 11:40:00,84.76,85.22,84.63,84.85,152456.0,84.76,85.22,84.63,84.85,152456.0
2025-03-04 11:50:00,84.84,85.99,84.7,85.19,171220.0,84.84,85.99,84.7,85.19,171220.0
2025-03-04 12:00:00,85.23,85.75,85.01,85.02,94400.0,85.23,85.75,85.01,85.02,94400.0
2025-03-04 12:10:00,85.01,85.78,85.01,85.67,246194.0,85.01,85.78,85.01,85.67,246194.0
2025-03-04 12:20:00,85.62,86.51,85.46,86.32,119204.0,85.62,86.51,85.46,86.32,119204.0
2025-03-04 12:30:00,86.31,86.76,86.13,86.52,105186.0,86.31,86.76,86.13,86.52,105186.0
2025-03-04 12:40:00,86.51,87.2,86.36,86.95,104568.0,86.51,87.2,86.36,86.95,104568.0
2025-03-04 12:50:00,86.89,86.89,86.37,86.81,73231.0,86.89,86.89,86.37,86.81,73231.0
2025-03-04 13:00:00,86.77,87.66,86.51,87.58,66830.0,86.77,87.66,86.51,87.58,66830.0
2025-03-04 13:10:00,87.58,87.77,87.0,87.17,86732.0,87.58,87.77,87.0,87.17,86732.0
2025-03-04 13:20:00,87.18,87.21,86.56,86.7,55421.0,87.18,87.21,86.56,86.7,55421.0
2025-03-04 13:30:00,86.7,87.0,86.6,86.91,46831.0,86.7,87.0,86.6,86.91,46831.0
2025-03-04 13:40:00,86.91,87.21,86.87,87.03,56558.0,86.91,87.21,86.87,87.03,56558.0
2025-03-04 13:50:00,86.97,87.28,86.83,87.06,57544.0,86.97,87.28,86.83,87.06,57544.0
2025-03-04 14:00:00,87.06,88.24,87.02,87.88,196355.0,87.06,88.24,87.02,87.88,196355.0
2025-03-04 14:10:00,87.9,88.12,87.52,88.05,132537.0,87.9,88.12,87.52,88.05,132537.0
2025-03-04 14:20:00,88.04,88.47,87.96,88.06,107689.0,88.04,88.47,87.96,88.06,107689.0
2025-03-04 14:30:00,88.07,88.11,87.36,87.47,112567.0,88.07,88.11,87.36,87.47,112567.0
2025-03-04 14:40:00,87.51,87.76,87.4,87.63,76642.0,87.51,87.76,87.4,87.63,76642.0
2025-03-04 14:50:00,87.69,88.08,87.56,88.08,65457.0,87.69,88.08,87.56,88.08,65457.0
2025-03-04 15:00:00,88.03,88.43,87.79,88.09,84699.0,88.03,88.43,87.79,88.09,84699.0
2025-03-04 15:10:00,88.11,88.37,87.96,88.12,105053.0,88.11,88.37,87.96,88.12,105053.0
2025-03-04 15:20:00,88.12,88.39,87.88,87.92,93545.0,88.12,88.39,87.88,87.92,93545.0
2025-03-04 15:30:00,87.86,87.9,86.65,86.77,156208.0,87.86,87.9,86.65,86.77,156208.0
2025-03-04 15:40:00,86.78,86.87,86.31,86.31,215441.0,86.78,86.87,86.31,86.31,215441.0
2025-03-04 15:50:00,86.31,86.68,85.54,86.19,1276745.0,86.31,86.68,85.54,86.19,1276745.0
2025-03-05 09:30:00,86.96,87.09,86.1,86.7,280085.0,86.96,87.09,86.1,86.7,280085.0
2025-03-05 09:40:00,86.7,87.55,86.7,87.11,268553.0,86.7,87.55,86.7,87.11,268553.0
2025-03-05 09:50:00,87.01,88.13,86.93,87.58,295268.0,87.01,88.13,86.93,87.58,295268.0
2025-03-05 10:00:00,87.63,89.02,87.61,88.78,328414.0,87.63,89.02,87.61,88.78,328414.0
2025-03-05 10:10:00,88.78,89.28,88.57,88.8,283257.0,88.78,89.28,88.57,88.8,283257.0
2025-03-05 10:20:00,88.8,89.24,88.21,89.09,197287.0,88.8,89.24,88.21,89.09,197287.0
2025-03-05 10:30:00,89.01,89.62,88.84,89.46,109924.0,89.01,89.62,88.84,89.46,109924.0
2025-03-05 10:40:00,89.5,89.76,89.0,89.04,187986.0,89.5,89.76,89.0,89.04,187986.0
2025-03-05 10:50:00,89.02,90.13,88.93,89.7,150906.0,89.02,90.13,88.93,89.7,150906.0
2025-03-05 11:00:00,89.66,89.79,89.14,89.34,242549.0,89.66,89.79,89.14,89.34,242549.0
2025-03-05 11:10:00,89.31,89.69,88.85,89.25,114668.0,89.31,89.69,88.85,89.25,114668.0
2025-03-05 11:20:00,89.27,89.58,88.74,88.76,155228.0,89.27,89.58,88.74,88.76,155228.0
2025-03-05 11:30:00,88.73,89.43,88.5,89.39,136049.0,88.73,89.43,88.5,89.39,136049.0
2025-03-05 11:40:00,89.41,89.41,88.93,89.13,76078.0,89.41,89.41,88.93,89.13,76078.0
2025-03-05 11:50:00,89.17,89.76,88.85,89.57,143720.0,89.17,89.76,88.85,89.57,143720.0
2025-03-05 12:00:00,89.51,90.08,89.22,89.45,79684.0,89.51,90.08,89.22,89.45,79684.0
2025-03-05 12:10:00,89.46,89.56,89.23,89.36,44338.0,89.46,89.56,89.23,89.36,44338.0
2025-03-05 12:20:00,89.42,89.59,89.3,89.51,49534.0,89.42,89.59,89.3,89.51,49534.0
2025-03-05 12:30:00,89.53,89.75,89.46,89.68,55027.0,89.53,89.75,89.46,89.68,55027.0
2025-03-05 12:40:00,89.68,89.83,88.96,89.34,79565.0,89.68,89.83,88.96,89.34,79565.0
2025-03-05 12:50:00,89.35,89.66,89.27,89.5,38723.0,89.35,89.66,89.27,89.5,38723.0
2025-03-05 13:00:00,89.52,89.71,88.93,89.11,63777.0,89.52,89.71,88.93,89.11,63777.0
2025-03-05 13:10:00,89.14,89.4,89.11,89.34,42143.0,89.14,89.4,89.11,89.34,42143.0
2025-03-05 13:20:00,89.35,89.41,89.14,89.22,44569.0,89.35,89.41,89.14,89.22,44569.0
2025-03-05 13:30:00,89.22,89.39,89.01,89.26,46503.0,89.22,89.39,89.01,89.26,46503.0
2025-03-05 13:40:00,89.3,89.53,89.0,89.48,34791.0,89.3,89.53,89.0,89.48,34791.0
2025-03-05 13:50:00,89.51,89.89,89.37,89.88,50598.0,89.51,89.89,89.37,89.88,50598.0
2025-03-05 14:00:00,89.86,91.31,89.78,91.31,190577.0,89.86,91.31,89.78,91.31,190577.0
2025-03-05 14:10:00,91.3,91.32,90.93,91.28,199283.0,91.3,91.32,90.93,91.28,199283.0
2025-03-05 14:20:00,91.31,91.57,91.15,91.15,212988.0,91.31,91.57,91.15,91.15,212988.0
2025-03-05 14:30:00,91.18,91.34,90.89,91.16,93555.0,91.18,91.34,90.89,91.16,93555.0
2025-03-05 14:40:00,91.16,91.26,91.01,91.18,69243.0,91.16,91.26,91.01,91.18,69243.0
2025-03-05 14:50:00,91.17,91.53,91.0,91.05,131075.0,91.17,91.53,91.0,91.05,131075.0
2025-03-05 15:00:00,91.04,91.74,91.04,91.71,102398.0,91.04,91.74,91.04,91.71,102398.0
2025-03-05 15:10:00,91.7,91.73,90.68,90.94,109240.0,91.7,91.73,90.68,90.94,109240.0
2025-03-05 15:20:00,90.95,91.31,90.82,91.15,192195.0,90.95,91.31,90.82,91.15,192195.0
2025-03-05 15:30:00,91.14,91.42,91.07,91.18,179328.0,91.14,91.42,91.07,91.18,179328.0
2025-03-05 15:40:00,91.18,91.33,90.54,90.83,146696.0,91.18,91.33,90.54,90.83,146696.0
2025-03-05 15:50:00,90.8,91.76,90.71,91.26,717751.0,90.8,91.76,90.71,91.26,717751.0
2025-03-06 09:30:00,89.17,89.28,86.71,87.12,498027.0,89.17,89.28,86.71,87.12,498027.0
2025-03-06 09:40:00,87.11,87.8,86.4,87.69,293582.0,87.11,87.8,86.4,87.69,293582.0
2025-03-06 09:50:00,87.69,88.39,87.68,88.05,320599.0,87.69,88.39,87.68,88.05,320599.0
2025-03-06 10:00:00,87.98,90.05,87.79,89.53,332543.0,87.98,90.05,87.79,89.53,332543.0
2025-03-06 10:10:00,89.48,90.78,89.22,90.66,281691.0,89.48,90.78,89.22,90.66,281691.0
2025-03-06 10:20:00,90.69,91.12,89.8,90.01,245666.0,90.69,91.12,89.8,90.01,245666.0
2025-03-06 10:30:00,90.01,90.39,89.64,90.33,175765.0,90.01,90.39,89.64,90.33,175765.0
2025-03-06 10:40:00,90.33,90.6,90.04,90.14,164255.0,90.33,90.6,90.04,90.14,164255.0
2025-03-06 10:50:00,90.09,90.37,89.88,90.25,131888.0,90.09,90.37,89.88,90.25,131888.0
2025-03-06 11:00:00,90.31,90.61,90.12,90.54,215730.0,90.31,90.61,90.12,90.54,215730.0
2025-03-06 11:10:00,90.59,90.66,90.06,90.16,97734.0,90.59,90.66,90.06,90.16,97734.0
2025-03-06 11:20:00,90.14,90.34,89.77,90.12,99725.0,90.14,90.34,89.77,90.12,99725.0
2025-03-06 11:30:00,90.11,90.33,89.61,89.72,85747.0,90.11,90.33,89.61,89.72,85747.0
2025-03-06 11:40:00,89.72,89.74,89.33,89.34,91771.0,89.72,89.74,89.33,89.34,91771.0
2025-03-06 11:50:00,89.34,89.36,88.79,88.79,86191.0,89.34,89.36,88.79,88.79,86191.0
2025-03-06 12:00:00,88.77,89.06,88.44,88.62,73699.0,88.77,89.06,88.44,88.62,73699.0
2025-03-06 12:10:00,88.69,88.74,88.37,88.59,69628.0,88.69,88.74,88.37,88.59,69628.0
2025-03-06 12:20:00,88.56,88.83,88.16,88.33,71258.0,88.56,88.83,88.16,88.33,71258.0
2025-03-06 12:30:00,88.28,88.64,88.25,88.36,28384.0,88.28,88.64,88.25,88.36,28384.0
2025-03-06 12:40:00,88.34,88.56,88.14,88.17,46031.0,88.34,88.56,88.14,88.17,46031.0
2025-03-06 12:50:00,88.25,88.89,88.14,88.89,78788.0,88.25,88.89,88.14,88.89,78788.0
2025-03-06 13:00:00,88.9,89.07,88.41,88.52,91053.0,88.9,89.07,88.41,88.52,91053.0
2025-03-06 13:10:00,88.52,88.64,88.13,88.61,57143.0,88.52,88.64,88.13,88.61,57143.0
2025-03-06 13:20:00,88.59,88.76,88.08,88.15,94358.0,88.59,88.76,88.08,88.15,94358.0
2025-03-06 13:30:00,88.13,88.25,87.42,87.45,82339.0,88.13,88.25,87.42,87.45,82339.0
2025-03-06 13:40:00,87.47,87.75,87.24,87.5,73408.0,87.47,87.75,87.24,87.5,73408.0
2025-03-06 13:50:00,87.49,87.82,87.42,87.48,51972.0,87.49,87.82,87.42,87.48,51972.0
2025-03-06 14:00:00,87.55,87.67,86.95,87.08,61239.0,87.55,87.67,86.95,87.08,61239.0
2025-03-06 14:10:00,87.13,87.31,86.72,86.77,111307.0,87.13,87.31,86.72,86.77,111307.0
2025-03-06 14:20:00,86.77,86.77,86.21,86.45,128962.0,86.77,86.77,86.21,86.45,128962.0
2025-03-06 14:30:00,86.41,86.73,86.26,86.63,77308.0,86.41,86.73,86.26,86.63,77308.0
2025-03-06 14:40:00,86.59,87.39,86.51,87.19,106766.0,86.59,87.39,86.51,87.19,106766.0
2025-03-06 14:50:00,87.21,87.62,86.13,86.17,307607.0,87.21,87.62,86.13,86.17,307607.0
2025-03-06 15:00:00,86.11,87.02,85.91,86.59,146860.0,86.11,87.02,85.91,86.59,146860.0
2025-03-06 15:10:00,86.6,86.95,86.47,86.65,93563.0,86.6,86.95,86.47,86.65,93563.0
2025-03-06 15:20:00,86.65,86.72,85.97,86.31,131579.0,86.65,86.72,85.97,86.31,131579.0
2025-03-06 15:30:00,86.36,86.7,86.26,86.44,116104.0,86.36,86.7,86.26,86.44,116104.0
2025-03-06 15:40:00,86.45,86.61,85.93,86.2,237180.0,86.45,86.61,85.93,86.2,237180.0
2025-03-06 15:50:00,86.19,86.57,85.74,86.22,929659.0,86.19,86.57,85.74,86.22,929659.0
2025-03-07 09:30:00,84.51,85.0,82.3,82.51,591871.0,84.51,85.0,82.3,82.51,591871.0
2025-03-07 09:40:00,82.5,83.42,82.03,83.03,587720.0,82.5,83.42,82.03,83.03,587720.0
2025-03-07 09:50:00,83.05,84.12,82.93,82.96,281741.0,83.05,84.12,82.93,82.96,281741.0
2025-03-07 10:00:00,82.94,83.86,82.51,83.48,197063.0,82.94,83.86,82.51,83.48,197063.0
2025-03-07 10:10:00,83.47,83.63,82.71,82.86,280503.0,83.47,83.63,82.71,82.86,280503.0
2025-03-07 10:20:00,82.85,83.04,82.0,82.11,198869.0,82.85,83.04,82.0,82.11,198869.0
2025-03-07 10:30:00,82.11,82.19,80.48,80.71,554375.0,82.11,82.19,80.48,80.71,554375.0
2025-03-07 10:40:00,80.71,81.07,80.08,80.68,709485.0,80.71,81.07,80.08,80.68,709485.0
2025-03-07 10:50:00,80.7,81.13,80.15,80.31,505653.0,80.7,81.13,80.15,80.31,505653.0
2025-03-07 11:00:00,80.3,81.24,80.1,81.15,168343.0,80.3,81.24,80.1,81.15,168343.0
2025-03-07 11:10:00,81.13,81.52,80.1,80.13,402165.0,81.13,81.52,80.1,80.13,402165.0
2025-03-07 11:20:00,80.13,80.51,79.29,79.33,369502.0,80.13,80.51,79.29,79.33,369502.0
2025-03-07 11:30:00,79.35,79.85,79.08,79.16,240423.0,79.35,79.85,79.08,79.16,240423.0
2025-03-07 11:40:00,79.14,79.14,78.26,78.67,480408.0,79.14,79.14,78.26,78.67,480408.0
2025-03-07 11:50:00,78.63,79.5,78.08,79.39,275527.0,78.63,79.5,78.08,79.39,275527.0
2025-03-07 12:00:00,79.38,80.45,79.31,79.65,361523.0,79.38,80.45,79.31,79.65,361523.0
2025-03-07 12:10:00,79.73,79.89,78.7,78.72,149602.0,79.73,79.89,78.7,78.72,149602.0
2025-03-07 12:20:00,78.71,79.48,78.55,79.48,147903.0,78.71,79.48,78.55,79.48,147903.0
2025-03-07 12:30:00,79.45,80.04,79.29,79.76,146581.0,79.45,80.04,79.29,79.76,146581.0
2025-03-07 12:40:00,79.7,80.68,79.45,80.34,231817.0,79.7,80.68,79.45,80.34,231817.0
2025-03-07 12:50:00,80.32,80.46,79.59,79.88,142774.0,80.32,80.46,79.59,79.88,142774.0
2025-03-07 13:00:00,79.91,81.3,79.76,80.97,248333.0,79.91,81.3,79.76,80.97,248333.0
2025-03-07 13:10:00,80.99,81.39,80.71,81.29,201474.0,80.99,81.39,80.71,81.29,201474.0
2025-03-07 13:20:00,81.24,81.43,80.9,80.98,89434.0,81.24,81.43,80.9,80.98,89434.0
2025-03-07 13:30:00,80.99,81.48,80.97,81.39,226033.0,80.99,81.48,80.97,81.39,226033.0
2025-03-07 13:40:00,81.39,81.79,81.19,81.48,235997.0,81.39,81.79,81.19,81.48,235997.0
2025-03-07 13:50:00,81.5,81.79,81.24,81.75,188917.0,81.5,81.79,81.24,81.75,188917.0
2025-03-07 14:00:00,81.81,81.93,81.12,81.18,214283.0,81.81,81.93,81.12,81.18,214283.0
2025-03-07 14:10:00,81.19,82.18,81.16,82.05,133678.0,81.19,82.18,81.16,82.05,133678.0
2025-03-07 14:20:00,82.08,82.5,82.07,82.21,144445.0,82.08,82.5,82.07,82.21,144445.0
2025-03-07 14:30:00,82.28,82.81,82.17,82.59,155792.0,82.28,82.81,82.17,82.59,155792.0
2025-03-07 14:40:00,82.6,82.73,82.02,82.1,96248.0,82.6,82.73,82.02,82.1,96248.0
2025-03-07 14:50:00,82.09,82.43,81.98,82.05,72867.0,82.09,82.43,81.98,82.05,72867.0
2025-03-07 15:00:00,82.05,82.15,81.83,82.06,133198.0,82.05,82.15,81.83,82.06,133198.0
2025-03-07 15:10:00,82.0,82.42,81.77,82.38,101553.0,82.0,82.42,81.77,82.38,101553.0
2025-03-07 15:20:00,82.38,82.45,81.99,82.36,185010.0,82.38,82.45,81.99,82.36,185010.0
2025-03-07 15:30:00,82.35,82.36,81.61,81.7,158719.0,82.35,82.36,81.61,81.7,158719.0
2025-03-07 15:40:00,81.7,82.22,81.56,82.15,250261.0,81.7,82.22,81.56,82.15,250261.0
2025-03-07 15:50:00,82.14,83.14,81.86,82.88,845229.0,82.14,83.14,81.86,82.88,845229.0
2025-03-10 09:30:00,80.1,80.17,75.54,76.38,1353128.0,80.1,80.17,75.54,76.38,1353128.0
2025-03-10 09:40:00,76.38,77.96,76.27,77.67,576021.0,76.38,77.96,76.27,77.67,576021.0
2025-03-10 09:50:00,77.62,78.03,76.86,76.9,301335.0,77.62,78.03,76.86,76.9,301335.0
2025-03-10 10:00:00,76.85,77.03,76.17,76.85,191549.0,76.85,77.03,76.17,76.85,191549.0
2025-03-10 10:10:00,76.9,76.9,76.0,76.07,281736.0,76.9,76.9,76.0,76.07,281736.0
2025-03-10 10:20:00,76.09,76.41,75.76,76.22,214843.0,76.09,76.41,75.76,76.22,214843.0
2025-03-10 10:30:00,76.18,76.21,75.6,75.84,266383.0,76.18,76.21,75.6,75.84,266383.0
2025-03-10 10:40:00,75.87,76.32,75.7,76.01,197471.0,75.87,76.32,75.7,76.01,197471.0
2025-03-10 10:50:00,76.0,76.3,75.59,76.12,156296.0,76.0,76.3,75.59,76.12,156296.0
2025-03-10 11:00:00,76.12,76.64,76.08,76.09,214468.0,76.12,76.64,76.08,76.09,214468.0
2025-03-10 11:10:00,76.09,76.21,75.8,76.01,328864.0,76.09,76.21,75.8,76.01,328864.0
2025-03-10 11:20:00,76.02,76.74,75.8,76.65,187358.0,76.02,76.74,75.8,76.65,187358.0
2025-03-10 11:30:00,76.69,78.14,76.67,78.0,267513.0,76.69,78.14,76.67,78.0,267513.0
2025-03-10 11:40:00,78.0,78.19,77.32,78.06,332790.0,78.0,78.19,77.32,78.06,332790.0
2025-03-10 11:50:00,78.06,78.1,77.47,77.63,185853.0,78.06,78.1,77.47,77.63,185853.0
2025-03-10 12:00:00,77.58,78.22,77.58,77.71,263441.0,77.58,78.22,77.58,77.71,263441.0
2025-03-10 12:10:00,77.71,77.91,77.32,77.58,226687.0,77.71,77.91,77.32,77.58,226687.0
2025-03-10 12:20:00,77.58,78.35,77.51,78.13,161307.0,77.58,78.35,77.51,78.13,161307.0
2025-03-10 12:30:00,78.15,78.33,77.62,77.64,128749.0,78.15,78.33,77.62,77.64,128749.0
2025-03-10 12:40:00,77.68,78.08,77.63,77.8,103523.0,77.68,78.08,77.63,77.8,103523.0
2025-03-10 12:50:00,77.81,78.16,77.63,77.66,123203.0,77.81,78.16,77.63,77.66,123203.0
2025-03-10 13:00:00,77.63,77.91,77.57,77.7,89063.0,77.63,77.91,77.57,77.7,89063.0
2025-03-10 13:10:00,77.67,77.74,77.32,77.64,102525.0,77.67,77.74,77.32,77.64,102525.0
2025-03-10 13:20:00,77.6,77.96,77.51,77.73,169434.0,77.6,77.96,77.51,77.73,169434.0
2025-03-10 13:30:00,77.67,77.79,76.71,77.13,109342.0,77.67,77.79,76.71,77.13,109342.0
2025-03-10 13:40:00,77.14,77.38,76.94,77.01,90971.0,77.14,77.38,76.94,77.01,90971.0
2025-03-10 13:50:00,77.01,77.01,76.35,76.39,135850.0,77.01,77.01,76.35,76.39,135850.0
2025-03-10 14:00:00,76.4,76.44,75.45,75.62,306265.0,76.4,76.44,75.45,75.62,306265.0
2025-03-10 14:10:00,75.65,76.3,75.62,75.98,335927.0,75.65,76.3,75.62,75.98,335927.0
2025-03-10 14:20:00,75.98,76.5,75.94,76.16,178323.0,75.98,76.5,75.94,76.16,178323.0
2025-03-10 14:30:00,76.16,76.67,76.13,76.46,153642.0,76.16,76.67,76.13,76.46,153642.0
2025-03-10 14:40:00,76.44,76.96,76.34,76.67,155807.0,76.44,76.96,76.34,76.67,155807.0
2025-03-10 14:50:00,76.67,76.69,75.67,75.72,219820.0,76.67,76.69,75.67,75.72,219820.0
2025-03-10 15:00:00,75.72,76.33,75.45,76.11,311720.0,75.72,76.33,75.45,76.11,311720.0
2025-03-10 15:10:00,76.11,77.12,75.99,76.9,308250.0,76.11,77.12,75.99,76.9,308250.0
2025-03-10 15:20:00,76.9,77.17,76.57,76.6,432049.0,76.9,77.17,76.57,76.6,432049.0
2025-03-10 15:30:00,76.6,77.93,76.6,77.44,399653.0,76.6,77.93,76.6,77.44,399653.0
2025-03-10 15:40:00,77.4,77.52,76.94,77.44,334763.0,77.4,77.52,76.94,77.44,334763.0
2025-03-10 15:50:00,77.52,78.1,77.35,77.61,1178594.0,77.52,78.1,77.35,77.61,1178594.0
2025-03-11 09:30:00,79.51,80.25,77.31,78.28,1287091.0,79.51,80.25,77.31,78.28,1287091.0
2025-03-11 09:40:00,78.3,79.86,77.17,79.83,658849.0,78.3,79.86,77.17,79.83,658849.0
2025-03-11 09:50:00,79.84,79.88,77.64,77.92,361282.0,79.84,79.88,77.64,77.92,361282.0
2025-03-11 10:00:00,77.92,79.0,76.55,77.4,525284.0,77.92,79.0,76.55,77.4,525284.0
2025-03-11 10:10:00,77.35,77.46,76.01,76.85,353189.0,77.35,77.46,76.01,76.85,353189.0
2025-03-11 10:20:00,76.84,77.0,75.68,75.84,223366.0,76.84,77.0,75.68,75.84,223366.0
2025-03-11 10:30:00,75.83,76.19,74.66,74.83,490557.0,75.83,76.19,74.66,74.83,490557.0
2025-03-11 10:40:00,74.8,75.29,73.82,73.99,894423.0,74.8,75.29,73.82,73.99,894423.0
2025-03-11 10:50:00,73.92,74.87,73.73,73.83,390553.0,73.92,74.87,73.73,73.83,390553.0
2025-03-11 11:00:00,73.75,74.27,72.85,74.09,527956.0,73.75,74.27,72.85,74.09,527956.0
2025-03-11 11:10:00,74.14,74.31,73.64,73.73,312693.0,74.14,74.31,73.64,73.73,312693.0
2025-03-11 11:20:00,73.7,76.26,73.7,75.55,339329.0,73.7,76.26,73.7,75.55,339329.0
2025-03-11 11:30:00,75.59,76.16,75.26,75.41,199813.0,75.59,76.16,75.26,75.41,199813.0
2025-03-11 11:40:00,75.42,76.24,75.41,76.11,246423.0,75.42,76.24,75.41,76.11,246423.0
2025-03-11 11:50:00,76.11,76.23,75.1,75.19,203605.0,76.11,76.23,75.1,75.19,203605.0
2025-03-11 12:00:00,75.21,75.7,74.99,75.13,200442.0,75.21,75.7,74.99,75.13,200442.0
2025-03-11 12:10:00,75.14,75.4,75.01,75.09,223484.0,75.14,75.4,75.01,75.09,223484.0
2025-03-11 12:20:00,75.11,75.43,74.69,75.36,183650.0,75.11,75.43,74.69,75.36,183650.0
2025-03-11 12:30:00,75.36,75.86,75.29,75.33,107324.0,75.36,75.86,75.29,75.33,107324.0
2025-03-11 12:40:00,75.32,75.97,75.3,75.81,112200.0,75.32,75.97,75.3,75.81,112200.0
2025-03-11 12:50:00,75.81,76.1,75.33,75.47,85124.0,75.81,76.1,75.33,75.47,85124.0
2025-03-11 13:00:00,75.47,75.71,75.4,75.51,90781.0,75.47,75.71,75.4,75.51,90781.0
2025-03-11 13:10:00,75.51,75.59,74.98,75.23,149210.0,75.51,75.59,74.98,75.23,149210.0
2025-03-11 13:20:00,75.33,75.64,75.25,75.33,84487.0,75.33,75.64,75.25,75.33,84487.0
2025-03-11 13:30:00,75.28,75.88,75.28,75.65,71905.0,75.28,75.88,75.28,75.65,71905.0
2025-03-11 13:40:00,75.67,76.27,75.55,76.04,110821.0,75.67,76.27,75.55,76.04,110821.0
2025-03-11 13:50:00,76.04,76.23,75.38,75.48,109659.0,76.04,76.23,75.38,75.48,109659.0
2025-03-11 14:00:00,75.48,76.5,75.46,76.29,88744.0,75.48,76.5,75.46,76.29,88744.0
2025-03-11 14:10:00,76.28,76.79,76.28,76.43,142185.0,76.28,76.79,76.28,76.43,142185.0
2025-03-11 14:20:00,76.42,77.09,76.11,76.2,267267.0,76.42,77.09,76.11,76.2,267267.0
2025-03-11 14:30:00,76.21,76.39,75.87,76.23,92109.0,76.21,76.39,75.87,76.23,92109.0
2025-03-11 14:40:00,76.31,77.1,76.29,77.05,139676.0,76.31,77.1,76.29,77.05,139676.0
2025-03-11 14:50:00,77.1,77.41,76.94,77.03,165454.0,77.1,77.41,76.94,77.03,165454.0
2025-03-11 15:00:00,77.03,77.27,76.58,76.92,148505.0,77.03,77.27,76.58,76.92,148505.0
2025-03-11 15:10:00,76.92,76.92,76.04,76.12,155802.0,76.92,76.92,76.04,76.12,155802.0
2025-03-11 15:20:00,76.09,76.54,75.99,76.38,133571.0,76.09,76.54,75.99,76.38,133571.0
2025-03-11 15:30:00,76.35,76.67,76.22,76.34,215949.0,76.35,76.67,76.22,76.34,215949.0
2025-03-11 15:40:00,76.34,76.58,76.06,76.31,204425.0,76.34,76.58,76.06,76.31,204425.0
2025-03-11 15:50:00,76.28,76.31,75.78,76.05,860306.0,76.28,76.31,75.78,76.05,860306.0
2025-03-12 09:30:00,76.8,78.36,74.21,74.21,494691.0,76.8,78.36,74.21,74.21,494691.0
2025-03-12 09:40:00,74.26,74.89,72.44,72.86,720145.0,74.26,74.89,72.44,72.86,720145.0
2025-03-12 09:50:00,72.86,73.17,71.89,72.53,498308.0,72.86,73.17,71.89,72.53,498308.0
2025-03-12 10:00:00,72.53,72.65,71.7,72.36,340678.0,72.53,72.65,71.7,72.36,340678.0
2025-03-12 10:10:00,72.37,72.53,70.6,70.69,677426.0,72.37,72.53,70.6,70.69,677426.0
2025-03-12 10:20:00,70.65,72.45,70.51,71.97,582932.0,70.65,72.45,70.51,71.97,582932.0
2025-03-12 10:30:00,71.99,72.45,71.41,71.66,301498.0,71.99,72.45,71.41,71.66,301498.0
2025-03-12 10:40:00,71.69,71.84,71.08,71.36,227187.0,71.69,71.84,71.08,71.36,227187.0
2025-03-12 10:50:00,71.32,71.62,71.09,71.29,204107.0,71.32,71.62,71.09,71.29,204107.0
2025-03-12 11:00:00,71.31,71.79,70.68,70.81,271592.0,71.31,71.79,70.68,70.81,271592.0
2025-03-12 11:10:00,70.82,71.24,70.68,71.06,156689.0,70.82,71.24,70.68,71.06,156689.0
2025-03-12 11:20:00,71.07,71.67,70.86,71.58,202789.0,71.07,71.67,70.86,71.58,202789.0
2025-03-12 11:30:00,71.61,71.81,71.24,71.52,168244.0,71.61,71.81,71.24,71.52,168244.0
2025-03-12 11:40:00,71.49,71.73,71.29,71.56,146934.0,71.49,71.73,71.29,71.56,146934.0
2025-03-12 11:50:00,71.53,71.83,71.45,71.78,163256.0,71.53,71.83,71.45,71.78,163256.0
2025-03-12 12:00:00,71.76,71.83,71.41,71.7,117642.0,71.76,71.83,71.41,71.7,117642.0
2025-03-12 12:10:00,71.66,72.39,71.5,72.24,172885.0,71.66,72.39,71.5,72.24,172885.0
2025-03-12 12:20:00,72.29,72.65,72.15,72.39,160457.0,72.29,72.65,72.15,72.39,160457.0
2025-03-12 12:30:00,72.4,72.68,72.38,72.42,123732.0,72.4,72.68,72.38,72.42,123732.0
2025-03-12 12:40:00,72.41,73.03,71.83,72.86,175387.0,72.41,73.03,71.83,72.86,175387.0
2025-03-12 12:50:00,72.84,72.89,72.32,72.47,123765.0,72.84,72.89,72.32,72.47,123765.0
2025-03-12 13:00:00,72.51,72.76,72.47,72.73,70160.0,72.51,72.76,72.47,72.73,70160.0
2025-03-12 13:10:00,72.74,72.84,72.49,72.82,63541.0,72.74,72.84,72.49,72.82,63541.0
2025-03-12 13:20:00,72.85,72.98,72.62,72.84,89236.0,72.85,72.98,72.62,72.84,89236.0
2025-03-12 13:30:00,72.83,73.06,72.83,72.97,141589.0,72.83,73.06,72.83,72.97,141589.0
2025-03-12 13:40:00,73.0,73.03,72.79,72.81,50916.0,73.0,73.03,72.79,72.81,50916.0
2025-03-12 13:50:00,72.77,72.82,71.94,71.97,144245.0,72.77,72.82,71.94,71.97,144245.0
2025-03-12 14:00:00,71.94,72.27,71.71,72.01,106428.0,71.94,72.27,71.71,72.01,106428.0
2025-03-12 14:10:00,72.06,72.69,72.06,72.62,118202.0,72.06,72.69,72.06,72.62,118202.0
2025-03-12 14:20:00,72.63,72.77,72.41,72.74,99277.0,72.63,72.77,72.41,72.74,99277.0
2025-03-12 14:30:00,72.76,73.02,72.76,72.96,135290.0,72.76,73.02,72.76,72.96,135290.0
2025-03-12 14:40:00,73.0,73.23,72.96,73.14,137071.0,73.0,73.23,72.96,73.14,137071.0
2025-03-12 14:50:00,73.15,73.16,72.53,72.77,109550.0,73.15,73.16,72.53,72.77,109550.0
2025-03-12 15:00:00,72.77,72.97,72.53,72.85,158131.0,72.77,72.97,72.53,72.85,158131.0
2025-03-12 15:10:00,72.85,72.88,72.47,72.7,142214.0,72.85,72.88,72.47,72.7,142214.0
2025-03-12 15:20:00,72.7,72.87,72.38,72.56,179550.0,72.7,72.87,72.38,72.56,179550.0
2025-03-12 15:30:00,72.57,72.65,72.31,72.36,197510.0,72.57,72.65,72.31,72.36,197510.0
2025-03-12 15:40:00,72.37,72.6,72.08,72.5,220612.0,72.37,72.6,72.08,72.5,220612.0
2025-03-12 15:50:00,72.48,72.57,72.29,72.45,592856.0,72.48,72.57,72.29,72.45,592856.0
2025-03-13 09:30:00,73.15,73.31,71.74,71.81,408141.0,73.15,73.31,71.74,71.81,408141.0
2025-03-13 09:40:00,71.75,71.9,70.8,70.84,313704.0,71.75,71.9,70.8,70.84,313704.0
2025-03-13 09:50:00,70.8,71.03,69.94,70.21,395907.0,70.8,71.03,69.94,70.21,395907.0
2025-03-13 10:00:00,70.21,71.42,69.91,71.0,336358.0,70.21,71.42,69.91,71.0,336358.0
2025-03-13 10:10:00,71.01,71.55,70.96,71.41,204501.0,71.01,71.55,70.96,71.41,204501.0
2025-03-13 10:20:00,71.4,72.14,71.1,71.28,189425.0,71.4,72.14,71.1,71.28,189425.0
2025-03-13 10:30:00,71.29,71.56,70.51,70.58,263004.0,71.29,71.56,70.51,70.58,263004.0
2025-03-13 10:40:00,70.55,70.7,70.31,70.46,172068.0,70.55,70.7,70.31,70.46,172068.0
2025-03-13 10:50:00,70.44,70.68,70.35,70.56,143935.0,70.44,70.68,70.35,70.56,143935.0
2025-03-13 11:00:00,70.61,71.03,70.6,70.82,116048.0,70.61,71.03,70.6,70.82,116048.0
2025-03-13 11:10:00,70.86,70.95,70.4,70.79,155353.0,70.86,70.95,70.4,70.79,155353.0
2025-03-13 11:20:00,70.78,70.83,70.29,70.45,139003.0,70.78,70.83,70.29,70.45,139003.0
2025-03-13 11:30:00,70.44,70.6,69.78,69.84,189071.0,70.44,70.6,69.78,69.84,189071.0
2025-03-13 11:40:00,69.83,70.33,69.71,70.28,188063.0,69.83,70.33,69.71,70.28,188063.0
2025-03-13 11:50:00,70.28,70.37,69.8,69.89,154225.0,70.28,70.37,69.8,69.89,154225.0
2025-03-13 12:00:00,69.93,70.01,69.65,69.72,129685.0,69.93,70.01,69.65,69.72,129685.0
2025-03-13 12:10:00,69.72,69.72,69.19,69.23,264557.0,69.72,69.72,69.19,69.23,264557.0
2025-03-13 12:20:00,69.23,69.36,68.9,69.23,214171.0,69.23,69.36,68.9,69.23,214171.0
2025-03-13 12:30:00,69.26,69.73,69.16,69.62,100906.0,69.26,69.73,69.16,69.62,100906.0
2025-03-13 12:40:00,69.63,69.69,68.94,69.09,107827.0,69.63,69.69,68.94,69.09,107827.0
2025-03-13 12:50:00,69.11,69.49,69.08,69.45,90868.0,69.11,69.49,69.08,69.45,90868.0
2025-03-13 13:00:00,69.45,69.57,69.18,69.2,80151.0,69.45,69.57,69.18,69.2,80151.0
2025-03-13 13:10:00,69.2,69.27,68.43,68.51,170516.0,69.2,69.27,68.43,68.51,170516.0
2025-03-13 13:20:00,68.47,68.68,68.35,68.47,182282.0,68.47,68.68,68.35,68.47,182282.0
2025-03-13 13:30:00,68.43,68.55,68.08,68.16,151342.0,68.43,68.55,68.08,68.16,151342.0
2025-03-13 13:40:00,68.15,68.2,67.7,67.85,260839.0,68.15,68.2,67.7,67.85,260839.0
2025-03-13 13:50:00,67.83,68.3,67.81,68.23,165394.0,67.83,68.3,67.81,68.23,165394.0
2025-03-13 14:00:00,68.17,68.67,68.11,68.61,166916.0,68.17,68.67,68.11,68.61,166916.0
2025-03-13 14:10:00,68.62,69.15,68.56,68.78,237409.0,68.62,69.15,68.56,68.78,237409.0
2025-03-13 14:20:00,68.74,69.34,68.66,69.19,169289.0,68.74,69.34,68.66,69.19,169289.0
2025-03-13 14:30:00,69.21,69.96,69.1,69.81,263868.0,69.21,69.96,69.1,69.81,263868.0
2025-03-13 14:40:00,69.78,70.57,69.78,70.47,185852.0,69.78,70.57,69.78,70.47,185852.0
2025-03-13 14:50:00,70.49,70.67,70.23,70.63,114562.0,70.49,70.67,70.23,70.63,114562.0
2025-03-13 15:00:00,70.6,70.72,70.12,70.26,221893.0,70.6,70.72,70.12,70.26,221893.0
2025-03-13 15:10:00,70.26,70.33,70.12,70.28,114214.0,70.26,70.33,70.12,70.28,114214.0
2025-03-13 15:20:00,70.26,70.43,69.95,70.11,164590.0,70.26,70.43,69.95,70.11,164590.0
2025-03-13 15:30:00,70.15,70.49,70.09,70.09,166041.0,70.15,70.49,70.09,70.09,166041.0
2025-03-13 15:40:00,70.13,70.26,69.8,70.05,264382.0,70.13,70.26,69.8,70.05,264382.0
2025-03-13 15:50:00,70.01,70.21,69.63,69.89,537707.0,70.01,70.21,69.63,69.89,537707.0
2025-03-14 09:30:00,71.06,71.07,69.86,70.62,350599.0,71.06,71.07,69.86,70.62,350599.0
2025-03-14 09:40:00,70.67,71.41,70.6,71.16,179472.0,70.67,71.41,70.6,71.16,179472.0
2025-03-14 09:50:00,71.11,71.59,70.9,71.38,217848.0,71.11,71.59,70.9,71.38,217848.0
2025-03-14 10:00:00,71.29,71.45,70.43,71.01,166643.0,71.29,71.45,70.43,71.01,166643.0
2025-03-14 10:10:00,71.01,71.18,70.25,70.8,198924.0,71.01,71.18,70.25,70.8,198924.0
2025-03-14 10:20:00,70.8,70.8,70.45,70.63,65668.0,70.8,70.8,70.45,70.63,65668.0
2025-03-14 10:30:00,70.6,71.44,70.6,71.41,80872.0,70.6,71.44,70.6,71.41,80872.0
2025-03-14 10:40:00,71.38,71.67,71.29,71.61,119257.0,71.38,71.67,71.29,71.61,119257.0
2025-03-14 10:50:00,71.61,72.35,71.58,72.34,152985.0,71.61,72.35,71.58,72.34,152985.0
2025-03-14 11:00:00,72.31,72.6,72.11,72.48,159033.0,72.31,72.6,72.11,72.48,159033.0
2025-03-14 11:10:00,72.47,72.69,72.38,72.66,101923.0,72.47,72.69,72.38,72.66,101923.0
2025-03-14 11:20:00,72.63,72.95,72.53,72.77,103375.0,72.63,72.95,72.53,72.77,103375.0
2025-03-14 11:30:00,72.77,73.05,72.45,72.5,159249.0,72.77,73.05,72.45,72.5,159249.0
2025-03-14 11:40:00,72.5,72.73,72.24,72.41,100600.0,72.5,72.73,72.24,72.41,100600.0
2025-03-14 11:50:00,72.32,72.83,72.27,72.51,80650.0,72.32,72.83,72.27,72.51,80650.0
2025-03-14 12:00:00,72.48,72.53,72.17,72.2,68591.0,72.48,72.53,72.17,72.2,68591.0
2025-03-14 12:10:00,72.24,72.64,72.24,72.53,121676.0,72.24,72.64,72.24,72.53,121676.0
2025-03-14 12:20:00,72.57,72.75,72.49,72.6,97424.0,72.57,72.75,72.49,72.6,97424.0
2025-03-14 12:30:00,72.63,72.94,72.49,72.77,112274.0,72.63,72.94,72.49,72.77,112274.0
2025-03-14 12:40:00,72.77,72.95,72.77,72.85,85654.0,72.77,72.95,72.77,72.85,85654.0
2025-03-14 12:50:00,72.89,73.26,72.84,73.19,132880.0,72.89,73.26,72.84,73.19,132880.0
2025-03-14 13:00:00,73.17,73.58,72.89,73.5,116310.0,73.17,73.58,72.89,73.5,116310.0
2025-03-14 13:10:00,73.51,73.67,73.29,73.38,217147.0,73.51,73.67,73.29,73.38,217147.0
2025-03-14 13:20:00,73.38,73.73,73.34,73.38,135613.0,73.38,73.73,73.34,73.38,135613.0
2025-03-14 13:30:00,73.39,73.66,73.26,73.34,110694.0,73.39,73.66,73.26,73.34,110694.0
2025-03-14 13:40:00,73.37,73.5,73.25,73.31,84207.0,73.37,73.5,73.25,73.31,84207.0
2025-03-14 13:50:00,73.29,73.39,73.19,73.36,76638.0,73.29,73.39,73.19,73.36,76638.0
2025-03-14 14:00:00,73.35,73.81,73.3,73.78,89754.0,73.35,73.81,73.3,73.78,89754.0
2025-03-14 14:10:00,73.77,73.8,73.6,73.78,61087.0,73.77,73.8,73.6,73.78,61087.0
2025-03-14 14:20:00,73.8,73.99,73.79,73.88,77768.0,73.8,73.99,73.79,73.88,77768.0
2025-03-14 14:30:00,73.89,74.28,73.88,74.2,68430.0,73.89,74.28,73.88,74.2,68430.0
2025-03-14 14:40:00,74.22,74.27,74.0,74.0,62461.0,74.22,74.27,74.0,74.0,62461.0
2025-03-14 14:50:00,74.01,74.07,73.58,73.72,88621.0,74.01,74.07,73.58,73.72,88621.0
2025-03-14 15:00:00,73.68,73.77,73.59,73.6,55324.0,73.68,73.77,73.59,73.6,55324.0
2025-03-14 15:10:00,73.6,73.85,73.53,73.73,46903.0,73.6,73.85,73.53,73.73,46903.0
2025-03-14 15:20:00,73.73,73.8,73.27,73.3,92278.0,73.73,73.8,73.27,73.3,92278.0
2025-03-14 15:30:00,73.31,73.71,73.3,73.59,122999.0,73.31,73.71,73.3,73.59,122999.0
2025-03-14 15:40:00,73.59,73.59,73.2,73.42,219393.0,73.59,73.59,73.2,73.42,219393.0
2025-03-14 15:50:00,73.41,73.82,73.21,73.68,454575.0,73.41,73.82,73.21,73.68,454575.0
2025-03-17 09:30:00,73.56,74.32,72.8,74.21,275282.0,73.56,74.32,72.8,74.21,275282.0
2025-03-17 09:40:00,74.29,74.39,72.92,72.93,175421.0,74.29,74.39,72.92,72.93,175421.0
2025-03-17 09:50:00,72.99,73.8,72.86,73.56,140386.0,72.99,73.8,72.86,73.56,140386.0
2025-03-17 10:00:00,73.45,73.99,72.93,73.17,186397.0,73.45,73.99,72.93,73.17,186397.0
2025-03-17 10:10:00,73.15,73.61,73.15,73.44,77475.0,73.15,73.61,73.15,73.44,77475.0
2025-03-17 10:20:00,73.46,73.89,73.45,73.52,155554.0,73.46,73.89,73.45,73.52,155554.0
2025-03-17 10:30:00,73.55,73.86,73.5,73.75,123273.0,73.55,73.86,73.5,73.75,123273.0
2025-03-17 10:40:00,73.77,73.95,73.65,73.76,85941.0,73.77,73.95,73.65,73.76,85941.0
2025-03-17 10:50:00,73.79,73.83,73.41,73.64,62608.0,73.79,73.83,73.41,73.64,62608.0
2025-03-17 11:00:00,73.6,73.99,73.55,73.86,51275.0,73.6,73.99,73.55,73.86,51275.0
2025-03-17 11:10:00,73.86,74.34,73.76,74.31,77542.0,73.86,74.34,73.76,74.31,77542.0
2025-03-17 11:20:00,74.3,74.48,74.06,74.13,58944.0,74.3,74.48,74.06,74.13,58944.0
2025-03-17 11:30:00,74.13,74.33,73.95,73.97,42820.0,74.13,74.33,73.95,73.97,42820.0
2025-03-17 11:40:00,73.95,74.25,73.9,74.12,50615.0,73.95,74.25,73.9,74.12,50615.0
2025-03-17 11:50:00,74.12,74.33,73.98,74.06,117736.0,74.12,74.33,73.98,74.06,117736.0
2025-03-17 12:00:00,74.06,74.54,73.96,74.46,52256.0,74.06,74.54,73.96,74.46,52256.0
2025-03-17 12:10:00,74.45,74.56,74.27,74.47,82089.0,74.45,74.56,74.27,74.47,82089.0
2025-03-17 12:20:00,74.42,74.48,74.17,74.18,108915.0,74.42,74.48,74.17,74.18,108915.0
2025-03-17 12:30:00,74.19,74.2,74.0,74.05,29132.0,74.19,74.2,74.0,74.05,29132.0
2025-03-17 12:40:00,74.06,74.11,73.89,74.09,29165.0,74.06,74.11,73.89,74.09,29165.0
2025-03-17 12:50:00,74.1,74.2,73.86,73.95,26721.0,74.1,74.2,73.86,73.95,26721.0
2025-03-17 13:00:00,73.94,74.17,73.83,74.11,49171.0,73.94,74.17,73.83,74.11,49171.0
2025-03-17 13:10:00,74.08,74.16,74.02,74.06,18958.0,74.08,74.16,74.02,74.06,18958.0
2025-03-17 13:20:00,74.06,74.16,73.95,74.07,50228.0,74.06,74.16,73.95,74.07,50228.0
2025-03-17 13:30:00,74.07,74.39,74.02,74.39,36238.0,74.07,74.39,74.02,74.39,36238.0
2025-03-17 13:40:00,74.39,74.42,73.93,73.95,54468.0,74.39,74.42,73.93,73.95,54468.0
2025-03-17 13:50:00,73.99,74.09,73.91,73.98,84207.0,73.99,74.09,73.91,73.98,84207.0
2025-03-17 14:00:00,73.98,74.25,73.88,74.17,65283.0,73.98,74.25,73.88,74.17,65283.0
2025-03-17 14:10:00,74.17,74.24,73.98,74.13,55501.0,74.17,74.24,73.98,74.13,55501.0
2025-03-17 14:20:00,74.1,74.33,73.95,74.33,60251.0,74.1,74.33,73.95,74.33,60251.0
2025-03-17 14:30:00,74.31,74.76,74.31,74.59,57214.0,74.31,74.76,74.31,74.59,57214.0
2025-03-17 14:40:00,74.57,74.57,74.34,74.5,90163.0,74.57,74.57,74.34,74.5,90163.0
2025-03-17 14:50:00,74.5,74.76,74.45,74.56,73160.0,74.5,74.76,74.45,74.56,73160.0
2025-03-17 15:00:00,74.58,74.71,74.41,74.64,47512.0,74.58,74.71,74.41,74.64,47512.0
2025-03-17 15:10:00,74.63,74.69,74.49,74.66,69270.0,74.63,74.69,74.49,74.66,69270.0
2025-03-17 15:20:00,74.67,74.75,74.53,74.73,87721.0,74.67,74.75,74.53,74.73,87721.0
2025-03-17 15:30:00,74.71,74.76,74.4,74.45,124286.0,74.71,74.76,74.4,74.45,124286.0
2025-03-17 15:40:00,74.46,74.53,74.13,74.13,131214.0,74.46,74.53,74.13,74.13,131214.0
2025-03-17 15:50:00,74.11,74.18,73.46,73.9,624450.0,74.11,74.18,73.46,73.9,624450.0
2025-03-18 09:30:00,73.0,73.6,72.43,72.62,262709.0,73.0,73.6,72.43,72.62,262709.0
2025-03-18 09:40:00,72.69,72.69,71.61,71.86,150093.0,72.69,72.69,71.61,71.86,150093.0
2025-03-18 09:50:00,71.86,72.37,71.8,71.82,106512.0,71.86,72.37,71.8,71.82,106512.0
2025-03-18 10:00:00,71.79,72.3,71.44,72.11,150905.0,71.79,72.3,71.44,72.11,150905.0
2025-03-18 10:10:00,72.14,72.22,71.77,71.82,73568.0,72.14,72.22,71.77,71.82,73568.0
2025-03-18 10:20:00,71.82,72.16,71.81,72.12,84280.0,71.82,72.16,71.81,72.12,84280.0
2025-03-18 10:30:00,72.14,72.17,71.67,71.84,103722.0,72.14,72.17,71.67,71.84,103722.0
2025-03-18 10:40:00,71.81,71.91,71.3,71.32,88629.0,71.81,71.91,71.3,71.32,88629.0
2025-03-18 10:50:00,71.32,71.39,70.97,71.11,155012.0,71.32,71.39,70.97,71.11,155012.0
2025-03-18 11:00:00,71.11,71.14,70.62,70.89,105473.0,71.11,71.14,70.62,70.89,105473.0
2025-03-18 11:10:00,70.9,71.25,70.81,71.2,105131.0,70.9,71.25,70.81,71.2,105131.0
2025-03-18 11:20:00,71.2,71.56,71.16,71.36,114136.0,71.2,71.56,71.16,71.36,114136.0
2025-03-18 11:30:00,71.33,71.71,71.3,71.57,54738.0,71.33,71.71,71.3,71.57,54738.0
2025-03-18 11:40:00,71.6,71.67,71.38,71.4,58591.0,71.6,71.67,71.38,71.4,58591.0
2025-03-18 11:50:00,71.37,71.4,71.2,71.38,53843.0,71.37,71.4,71.2,71.38,53843.0
2025-03-18 12:00:00,71.32,71.54,71.23,71.44,52412.0,71.32,71.54,71.23,71.44,52412.0
2025-03-18 12:10:00,71.44,71.7,71.43,71.53,63733.0,71.44,71.7,71.43,71.53,63733.0
2025-03-18 12:20:00,71.53,72.03,71.52,71.98,74570.0,71.53,72.03,71.52,71.98,74570.0
2025-03-18 12:30:00,72.01,72.37,72.0,72.0,69181.0,72.01,72.37,72.0,72.0,69181.0
2025-03-18 12:40:00,72.01,72.11,71.7,71.83,87830.0,72.01,72.11,71.7,71.83,87830.0
2025-03-18 12:50:00,71.78,72.08,71.62,72.0,42911.0,71.78,72.08,71.62,72.0,42911.0
2025-03-18 13:00:00,71.99,72.04,71.66,71.81,52651.0,71.99,72.04,71.66,71.81,52651.0
2025-03-18 13:10:00,71.77,72.04,71.65,71.82,43912.0,71.77,72.04,71.65,71.82,43912.0
2025-03-18 13:20:00,71.8,72.1,71.78,71.82,47096.0,71.8,72.1,71.78,71.82,47096.0
2025-03-18 13:30:00,71.81,72.23,71.8,72.15,77490.0,71.81,72.23,71.8,72.15,77490.0
2025-03-18 13:40:00,72.14,72.18,71.97,71.98,27710.0,72.14,72.18,71.97,71.98,27710.0
2025-03-18 13:50:00,72.03,72.17,71.86,71.94,32322.0,72.03,72.17,71.86,71.94,32322.0
2025-03-18 14:00:00,71.94,71.97,71.63,71.7,39889.0,71.94,71.97,71.63,71.7,39889.0
2025-03-18 14:10:00,71.7,71.71,71.26,71.52,70415.0,71.7,71.71,71.26,71.52,70415.0
2025-03-18 14:20:00,71.49,71.7,71.45,71.54,32526.0,71.49,71.7,71.45,71.54,32526.0
2025-03-18 14:30:00,71.54,71.9,71.54,71.83,47857.0,71.54,71.9,71.54,71.83,47857.0
2025-03-18 14:40:00,71.81,71.94,71.65,71.86,51065.0,71.81,71.94,71.65,71.86,51065.0
2025-03-18 14:50:00,71.86,72.15,71.79,71.98,116604.0,71.86,72.15,71.79,71.98,116604.0
2025-03-18 15:00:00,71.96,72.21,71.83,71.99,74643.0,71.96,72.21,71.83,71.99,74643.0
2025-03-18 15:10:00,71.9,72.2,71.88,72.17,69330.0,71.9,72.2,71.88,72.17,69330.0
2025-03-18 15:20:00,72.13,72.26,71.96,72.02,84878.0,72.13,72.26,71.96,72.02,84878.0
2025-03-18 15:30:00,72.05,72.15,71.9,71.96,92738.0,72.05,72.15,71.9,71.96,92738.0
2025-03-18 15:40:00,71.96,72.03,71.32,71.39,176638.0,71.96,72.03,71.32,71.39,176638.0
2025-03-18 15:50:00,71.39,71.74,71.19,71.35,776748.0,71.39,71.74,71.19,71.35,776748.0
2025-03-19 09:30:00,71.34,72.26,71.11,71.82,271541.0,71.34,72.26,71.11,71.82,271541.0
2025-03-19 09:40:00,71.82,72.6,71.63,72.19,154161.0,71.82,72.6,71.63,72.19,154161.0
2025-03-19 09:50:00,72.23,72.77,72.07,72.7,165339.0,72.23,72.77,72.07,72.7,165339.0
2025-03-19 10:00:00,72.69,73.3,72.55,73.22,128174.0,72.69,73.3,72.55,73.22,128174.0
2025-03-19 10:10:00,73.19,73.67,73.15,73.6,102581.0,73.19,73.67,73.15,73.6,102581.0
2025-03-19 10:20:00,73.64,74.1,73.42,73.87,342455.0,73.64,74.1,73.42,73.87,342455.0
2025-03-19 10:30:00,73.88,74.13,73.37,73.65,118743.0,73.88,74.13,73.37,73.65,118743.0
2025-03-19 10:40:00,73.67,73.72,73.3,73.44,62683.0,73.67,73.72,73.3,73.44,62683.0
2025-03-19 10:50:00,73.45,73.5,73.2,73.42,64955.0,73.45,73.5,73.2,73.42,64955.0
2025-03-19 11:00:00,73.36,73.83,73.34,73.75,76681.0,73.36,73.83,73.34,73.75,76681.0
2025-03-19 11:10:00,73.75,73.8,73.49,73.54,147492.0,73.75,73.8,73.49,73.54,147492.0
2025-03-19 11:20:00,73.54,73.74,73.45,73.52,48218.0,73.54,73.74,73.45,73.52,48218.0
2025-03-19 11:30:00,73.52,73.52,73.27,73.28,43502.0,73.52,73.52,73.27,73.28,43502.0
2025-03-19 11:40:00,73.33,73.41,73.09,73.37,45813.0,73.33,73.41,73.09,73.37,45813.0
2025-03-19 11:50:00,73.37,73.71,73.2,73.31,82216.0,73.37,73.71,73.2,73.31,82216.0
2025-03-19 12:00:00,73.28,73.52,73.21,73.25,47201.0,73.28,73.52,73.21,73.25,47201.0
2025-03-19 12:10:00,73.29,73.41,73.14,73.4,31453.0,73.29,73.41,73.14,73.4,31453.0
2025-03-19 12:20:00,73.37,73.53,73.33,73.39,56770.0,73.37,73.53,73.33,73.39,56770.0
2025-03-19 12:30:00,73.42,73.64,73.31,73.57,89622.0,73.42,73.64,73.31,73.57,89622.0
2025-03-19 12:40:00,73.54,73.8,73.47,73.74,97902.0,73.54,73.8,73.47,73.74,97902.0
2025-03-19 12:50:00,73.73,73.94,73.58,73.59,174748.0,73.73,73.94,73.58,73.59,174748.0
2025-03-19 13:00:00,73.58,73.66,73.43,73.43,54456.0,73.58,73.66,73.43,73.43,54456.0
2025-03-19 13:10:00,73.42,73.51,73.15,73.25,52288.0,73.42,73.51,73.15,73.25,52288.0
2025-03-19 13:20:00,73.21,73.49,73.21,73.41,29138.0,73.21,73.49,73.21,73.41,29138.0
2025-03-19 13:30:00,73.41,73.85,73.36,73.82,25872.0,73.41,73.85,73.36,73.82,25872.0
2025-03-19 13:40:00,73.84,73.9,73.48,73.54,38438.0,73.84,73.9,73.48,73.54,38438.0
2025-03-19 13:50:00,73.57,73.77,73.48,73.48,39396.0,73.57,73.77,73.48,73.48,39396.0
2025-03-19 14:00:00,73.44,74.13,73.34,73.98,87240.0,73.44,74.13,73.34,73.98,87240.0
2025-03-19 14:10:00,73.92,74.48,73.92,74.21,79971.0,73.92,74.48,73.92,74.21,79971.0
2025-03-19 14:20:00,74.23,74.33,74.09,74.09,46106.0,74.23,74.33,74.09,74.09,46106.0
2025-03-19 14:30:00,74.15,74.74,74.15,74.5,133332.0,74.15,74.74,74.15,74.5,133332.0
2025-03-19 14:40:00,74.5,75.06,74.35,74.86,128328.0,74.5,75.06,74.35,74.86,128328.0
2025-03-19 14:50:00,74.86,75.42,74.79,75.3,96656.0,74.86,75.42,74.79,75.3,96656.0
2025-03-19 15:00:00,75.28,75.89,75.24,75.79,167465.0,75.28,75.89,75.24,75.79,167465.0
2025-03-19 15:10:00,75.79,75.91,75.24,75.24,134686.0,75.79,75.91,75.24,75.24,134686.0
2025-03-19 15:20:00,75.24,75.26,74.04,74.14,181569.0,75.24,75.26,74.04,74.14,181569.0
2025-03-19 15:30:00,74.14,74.65,74.1,74.37,192239.0,74.14,74.65,74.1,74.37,192239.0
2025-03-19 15:40:00,74.34,74.55,74.28,74.48,104848.0,74.34,74.55,74.28,74.48,104848.0
2025-03-19 15:50:00,74.46,74.52,74.15,74.43,494347.0,74.46,74.52,74.15,74.43,494347.0
2025-03-20 09:30:00,73.29,73.54,72.91,72.96,266558.0,73.29,73.54,72.91,72.96,266558.0
2025-03-20 09:40:00,73.03,73.92,72.75,73.75,168682.0,73.03,73.92,72.75,73.75,168682.0
2025-03-20 09:50:00,73.75,73.79,73.35,73.7,106980.0,73.75,73.79,73.35,73.7,106980.0
2025-03-20 10:00:00,73.63,74.31,73.63,74.07,171602.0,73.63,74.31,73.63,74.07,171602.0
2025-03-20 10:10:00,74.07,74.09,73.44,73.84,80394.0,74.07,74.09,73.44,73.84,80394.0
2025-03-20 10:20:00,73.9,74.58,73.82,73.95,58701.0,73.9,74.58,73.82,73.95,58701.0
2025-03-20 10:30:00,73.96,73.96,73.58,73.83,53643.0,73.96,73.96,73.58,73.83,53643.0
2025-03-20 10:40:00,73.83,74.29,73.77,74.23,63596.0,73.83,74.29,73.77,74.23,63596.0
2025-03-20 10:50:00,74.25,74.26,73.81,74.18,62720.0,74.25,74.26,73.81,74.18,62720.0
2025-03-20 11:00:00,74.19,74.53,73.98,74.26,46065.0,74.19,74.53,73.98,74.26,46065.0
2025-03-20 11:10:00,74.23,74.28,74.06,74.06,42404.0,74.23,74.28,74.06,74.06,42404.0
2025-03-20 11:20:00,74.06,74.25,73.89,74.19,58306.0,74.06,74.25,73.89,74.19,58306.0
2025-03-20 11:30:00,74.18,74.25,73.82,73.93,25347.0,74.18,74.25,73.82,73.93,25347.0
2025-03-20 11:40:00,73.97,74.09,73.93,74.04,29537.0,73.97,74.09,73.93,74.04,29537.0
2025-03-20 11:50:00,73.98,74.04,73.7,73.78,40717.0,73.98,74.04,73.7,73.78,40717.0
2025-03-20 12:00:00,73.75,73.99,73.7,73.86,31113.0,73.75,73.99,73.7,73.86,31113.0
2025-03-20 12:10:00,73.86,74.06,73.74,73.88,29596.0,73.86,74.06,73.74,73.88,29596.0
2025-03-20 12:20:00,73.85,73.9,73.59,73.65,68642.0,73.85,73.9,73.59,73.65,68642.0
2025-03-20 12:30:00,73.66,73.68,73.13,73.24,135165.0,73.66,73.68,73.13,73.24,135165.0
2025-03-20 12:40:00,73.23,73.54,73.19,73.43,44704.0,73.23,73.54,73.19,73.43,44704.0
2025-03-20 12:50:00,73.39,73.52,73.33,73.41,34249.0,73.39,73.52,73.33,73.41,34249.0
2025-03-20 13:00:00,73.41,73.6,73.41,73.56,48857.0,73.41,73.6,73.41,73.56,48857.0
2025-03-20 13:10:00,73.58,73.58,73.38,73.45,23213.0,73.58,73.58,73.38,73.45,23213.0
2025-03-20 13:20:00,73.44,73.49,73.26,73.27,55145.0,73.44,73.49,73.26,73.27,55145.0
2025-03-20 13:30:00,73.26,73.49,73.26,73.45,25290.0,73.26,73.49,73.26,73.45,25290.0
2025-03-20 13:40:00,73.48,73.55,73.41,73.47,24446.0,73.48,73.55,73.41,73.47,24446.0
2025-03-20 13:50:00,73.44,73.5,73.3,73.45,32121.0,73.44,73.5,73.3,73.45,32121.0
2025-03-20 14:00:00,73.51,73.56,73.36,73.53,24205.0,73.51,73.56,73.36,73.53,24205.0
2025-03-20 14:10:00,73.51,73.71,73.5,73.62,33377.0,73.51,73.71,73.5,73.62,33377.0
2025-03-20 14:20:00,73.6,73.6,73.27,73.28,46347.0,73.6,73.6,73.27,73.28,46347.0
2025-03-20 14:30:00,73.27,73.73,73.17,73.7,36898.0,73.27,73.73,73.17,73.7,36898.0
2025-03-20 14:40:00,73.72,73.72,73.36,73.48,38883.0,73.72,73.72,73.36,73.48,38883.0
2025-03-20 14:50:00,73.48,73.72,73.48,73.52,47536.0,73.48,73.72,73.48,73.52,47536.0
2025-03-20 15:00:00,73.54,73.84,73.54,73.81,55730.0,73.54,73.84,73.54,73.81,55730.0
2025-03-20 15:10:00,73.79,74.17,73.75,74.05,66905.0,73.79,74.17,73.75,74.05,66905.0
2025-03-20 15:20:00,74.05,74.21,73.8,73.83,130194.0,74.05,74.21,73.8,73.83,130194.0
2025-03-20 15:30:00,73.84,74.19,73.84,73.98,76803.0,73.84,74.19,73.84,73.98,76803.0
2025-03-20 15:40:00,73.98,74.23,73.92,74.21,91787.0,73.98,74.23,73.92,74.21,91787.0
2025-03-20 15:50:00,74.19,74.32,73.91,74.03,594651.0,74.19,74.32,73.91,74.03,594651.0
2025-03-21 09:30:00,72.74,72.9,71.62,71.64,586180.0,72.74,72.9,71.62,71.64,586180.0
2025-03-21 09:40:00,71.64,72.42,71.56,72.41,282960.0,71.64,72.42,71.56,72.41,282960.0
2025-03-21 09:50:00,72.36,72.8,72.06,72.48,147323.0,72.36,72.8,72.06,72.48,147323.0
2025-03-21 10:00:00,72.53,72.84,72.3,72.46,129782.0,72.53,72.84,72.3,72.46,129782.0
2025-03-21 10:10:00,72.42,72.98,72.31,72.96,140667.0,72.42,72.98,72.31,72.96,140667.0
2025-03-21 10:20:00,72.95,73.25,72.79,73.17,68916.0,72.95,73.25,72.79,73.17,68916.0
2025-03-21 10:30:00,73.17,73.78,73.16,73.22,114051.0,73.17,73.78,73.16,73.22,114051.0
2025-03-21 10:40:00,73.23,73.91,73.23,73.86,65295.0,73.23,73.91,73.23,73.86,65295.0
2025-03-21 10:50:00,73.84,74.33,73.82,74.11,173877.0,73.84,74.33,73.82,74.11,173877.0
2025-03-21 11:00:00,74.08,74.4,74.08,74.35,47607.0,74.08,74.4,74.08,74.35,47607.0
2025-03-21 11:10:00,74.37,74.61,74.05,74.18,93047.0,74.37,74.61,74.05,74.18,93047.0
2025-03-21 11:20:00,74.2,74.27,73.98,74.0,41533.0,74.2,74.27,73.98,74.0,41533.0
2025-03-21 11:30:00,74.0,74.24,73.99,74.19,48427.0,74.0,74.24,73.99,74.19,48427.0
2025-03-21 11:40:00,74.19,74.45,73.95,74.38,67580.0,74.19,74.45,73.95,74.38,67580.0
2025-03-21 11:50:00,74.35,74.38,74.04,74.21,58150.0,74.35,74.38,74.04,74.21,58150.0
2025-03-21 12:00:00,74.19,74.36,73.98,74.22,40365.0,74.19,74.36,73.98,74.22,40365.0
2025-03-21 12:10:00,74.23,74.35,74.08,74.34,42838.0,74.23,74.35,74.08,74.34,42838.0
2025-03-21 12:20:00,74.31,74.52,74.18,74.38,79207.0,74.31,74.52,74.18,74.38,79207.0
2025-03-21 12:30:00,74.38,74.5,74.2,74.27,88779.0,74.38,74.5,74.2,74.27,88779.0
2025-03-21 12:40:00,74.28,74.37,74.14,74.22,45301.0,74.28,74.37,74.14,74.22,45301.0
2025-03-21 12:50:00,74.24,74.33,74.09,74.2,43046.0,74.24,74.33,74.09,74.2,43046.0
2025-03-21 13:00:00,74.17,74.29,74.12,74.28,57392.0,74.17,74.29,74.12,74.28,57392.0
2025-03-21 13:10:00,74.28,74.49,74.17,74.45,70798.0,74.28,74.49,74.17,74.45,70798.0
2025-03-21 13:20:00,74.42,74.53,74.2,74.3,62551.0,74.42,74.53,74.2,74.3,62551.0
2025-03-21 13:30:00,74.3,74.52,74.22,74.43,77345.0,74.3,74.52,74.22,74.43,77345.0
2025-03-21 13:40:00,74.43,74.61,74.4,74.61,68937.0,74.43,74.61,74.4,74.61,68937.0
2025-03-21 13:50:00,74.61,74.7,74.47,74.49,77976.0,74.61,74.7,74.47,74.49,77976.0
2025-03-21 14:00:00,74.49,74.79,74.47,74.61,84233.0,74.49,74.79,74.47,74.61,84233.0
2025-03-21 14:10:00,74.58,74.65,74.51,74.61,51676.0,74.58,74.65,74.51,74.61,51676.0
2025-03-21 14:20:00,74.62,74.68,74.48,74.51,85580.0,74.62,74.68,74.48,74.51,85580.0
2025-03-21 14:30:00,74.51,74.63,74.44,74.56,86905.0,74.51,74.63,74.44,74.56,86905.0
2025-03-21 14:40:00,74.56,74.65,74.39,74.52,59907.0,74.56,74.65,74.39,74.52,59907.0
2025-03-21 14:50:00,74.53,74.58,74.29,74.52,70972.0,74.53,74.58,74.29,74.52,70972.0
2025-03-21 15:00:00,74.53,74.58,74.45,74.57,122457.0,74.53,74.58,74.45,74.57,122457.0
2025-03-21 15:10:00,74.58,74.68,74.47,74.61,101429.0,74.58,74.68,74.47,74.61,101429.0
2025-03-21 15:20:00,74.63,74.64,74.25,74.62,147702.0,74.63,74.64,74.25,74.62,147702.0
2025-03-21 15:30:00,74.6,74.74,74.45,74.51,167300.0,74.6,74.74,74.45,74.51,167300.0
2025-03-21 15:40:00,74.5,74.74,74.34,74.55,202258.0,74.5,74.74,74.34,74.55,202258.0
2025-03-21 15:50:00,74.6,75.45,74.38,74.83,1202574.0,74.6,75.45,74.38,74.83,1202574.0
2025-03-24 09:30:00,76.65,77.98,76.65,77.59,301741.0,76.65,77.98,76.65,77.59,301741.0
2025-03-24 09:40:00,77.64,78.26,77.43,78.26,239376.0,77.64,78.26,77.43,78.26,239376.0
2025-03-24 09:50:00,78.24,78.75,78.12,78.54,267851.0,78.24,78.75,78.12,78.54,267851.0
2025-03-24 10:00:00,78.58,78.64,78.13,78.48,227104.0,78.58,78.64,78.13,78.48,227104.0
2025-03-24 10:10:00,78.48,79.07,78.44,78.94,271084.0,78.48,79.07,78.44,78.94,271084.0
2025-03-24 10:20:00,78.96,79.59,78.83,79.39,269204.0,78.96,79.59,78.83,79.39,269204.0
2025-03-24 10:30:00,79.41,80.19,79.27,80.13,361883.0,79.41,80.19,79.27,80.13,361883.0
2025-03-24 10:40:00,80.11,80.33,79.87,80.23,315527.0,80.11,80.33,79.87,80.23,315527.0
2025-03-24 10:50:00,80.25,80.25,79.86,80.01,169220.0,80.25,80.25,79.86,80.01,169220.0
2025-03-24 11:00:00,80.01,80.03,79.51,79.59,157166.0,80.01,80.03,79.51,79.59,157166.0
2025-03-24 11:10:00,79.6,79.89,79.49,79.89,92461.0,79.6,79.89,79.49,79.89,92461.0
2025-03-24 11:20:00,79.9,80.02,79.18,79.58,183637.0,79.9,80.02,79.18,79.58,183637.0
2025-03-24 11:30:00,79.57,79.62,79.1,79.25,73052.0,79.57,79.62,79.1,79.25,73052.0
2025-03-24 11:40:00,79.25,79.4,79.06,79.09,75943.0,79.25,79.4,79.06,79.09,75943.0
2025-03-24 11:50:00,79.11,79.26,78.87,79.02,78069.0,79.11,79.26,78.87,79.02,78069.0
2025-03-24 12:00:00,79.0,79.17,78.87,79.15,79118.0,79.0,79.17,78.87,79.15,79118.0
2025-03-24 12:10:00,79.15,79.24,79.09,79.11,42029.0,79.15,79.24,79.09,79.11,42029.0
2025-03-24 12:20:00,79.09,79.25,78.97,79.13,87634.0,79.09,79.25,78.97,79.13,87634.0
2025-03-24 12:30:00,79.11,79.17,79.0,79.02,54823.0,79.11,79.17,79.0,79.02,54823.0
2025-03-24 12:40:00,79.05,79.19,78.98,79.06,69601.0,79.05,79.19,78.98,79.06,69601.0
2025-03-24 12:50:00,79.08,79.08,78.9,78.95,49188.0,79.08,79.08,78.9,78.95,49188.0
2025-03-24 13:00:00,78.95,79.1,78.87,79.07,70048.0,78.95,79.1,78.87,79.07,70048.0
2025-03-24 13:10:00,79.07,79.1,79.02,79.06,43304.0,79.07,79.1,79.02,79.06,43304.0
2025-03-24 13:20:00,79.05,79.19,79.03,79.16,55640.0,79.05,79.19,79.03,79.16,55640.0
2025-03-24 13:30:00,79.16,79.24,79.08,79.23,62512.0,79.16,79.24,79.08,79.23,62512.0
2025-03-24 13:40:00,79.24,79.29,78.91,79.02,62395.0,79.24,79.29,78.91,79.02,62395.0
2025-03-24 13:50:00,79.02,79.14,79.01,79.05,64664.0,79.02,79.14,79.01,79.05,64664.0
2025-03-24 14:00:00,79.04,79.07,78.61,78.83,140924.0,79.04,79.07,78.61,78.83,140924.0
2025-03-24 14:10:00,78.83,79.11,78.79,79.09,54316.0,78.83,79.11,78.79,79.09,54316.0
2025-03-24 14:20:00,79.09,79.1,78.9,79.08,48066.0,79.09,79.1,78.9,79.08,48066.0
2025-03-24 14:30:00,79.08,79.53,79.05,79.46,56483.0,79.08,79.53,79.05,79.46,56483.0
2025-03-24 14:40:00,79.45,79.63,79.32,79.61,71824.0,79.45,79.63,79.32,79.61,71824.0
2025-03-24 14:50:00,79.62,79.76,79.61,79.67,69877.0,79.62,79.76,79.61,79.67,69877.0
2025-03-24 15:00:00,79.68,79.83,79.6,79.79,61442.0,79.68,79.83,79.6,79.79,61442.0
2025-03-24 15:10:00,79.79,79.89,79.76,79.84,78493.0,79.79,79.89,79.76,79.84,78493.0
2025-03-24 15:20:00,79.83,79.83,79.51,79.58,127285.0,79.83,79.83,79.51,79.58,127285.0
2025-03-24 15:30:00,79.58,79.8,79.54,79.77,156087.0,79.58,79.8,79.54,79.77,156087.0
2025-03-24 15:40:00,79.77,80.16,79.67,80.14,166436.0,79.77,80.16,79.67,80.14,166436.0
2025-03-24 15:50:00,80.13,80.34,79.87,80.23,796387.0,80.13,80.34,79.87,80.23,796387.0
2025-03-25 09:30:00,81.0,82.54,80.87,81.22,630672.0,81.0,82.54,80.87,81.22,630672.0
2025-03-25 09:40:00,81.22,81.49,79.73,79.89,336813.0,81.22,81.49,79.73,79.89,336813.0
2025-03-25 09:50:00,79.81,80.55,79.23,80.28,241592.0,79.81,80.55,79.23,80.28,241592.0
2025-03-25 10:00:00,80.28,80.48,79.99,80.14,160210.0,80.28,80.48,79.99,80.14,160210.0
2025-03-25 10:10:00,80.09,80.47,80.09,80.29,154476.0,80.09,80.47,80.09,80.29,154476.0
2025-03-25 10:20:00,80.29,80.43,79.83,80.05,94982.0,80.29,80.43,79.83,80.05,94982.0
2025-03-25 10:30:00,80.05,80.57,80.0,80.44,105854.0,80.05,80.57,80.0,80.44,105854.0
2025-03-25 10:40:00,80.44,80.64,80.22,80.4,82073.0,80.44,80.64,80.22,80.4,82073.0
2025-03-25 10:50:00,80.4,80.4,79.25,79.69,99703.0,80.4,80.4,79.25,79.69,99703.0
2025-03-25 11:00:00,79.75,79.91,79.51,79.79,129211.0,79.75,79.91,79.51,79.79,129211.0
2025-03-25 11:10:00,79.8,79.8,79.49,79.72,104763.0,79.8,79.8,79.49,79.72,104763.0
2025-03-25 11:20:00,79.75,80.1,79.72,79.8,76050.0,79.75,80.1,79.72,79.8,76050.0
2025-03-25 11:30:00,79.81,80.08,79.74,80.08,76558.0,79.81,80.08,79.74,80.08,76558.0
2025-03-25 11:40:00,80.08,80.1,79.79,79.82,52040.0,80.08,80.1,79.79,79.82,52040.0
2025-03-25 11:50:00,79.82,79.86,79.47,79.73,162454.0,79.82,79.86,79.47,79.73,162454.0
2025-03-25 12:00:00,79.72,79.91,79.62,79.91,145709.0,79.72,79.91,79.62,79.91,145709.0
2025-03-25 12:10:00,79.91,79.99,79.71,79.86,98986.0,79.91,79.99,79.71,79.86,98986.0
2025-03-25 12:20:00,79.83,79.92,79.28,79.29,72875.0,79.83,79.92,79.28,79.29,72875.0
2025-03-25 12:30:00,79.3,79.9,79.28,79.79,122940.0,79.3,79.9,79.28,79.79,122940.0
2025-03-25 12:40:00,79.81,80.04,79.81,80.01,64946.0,79.81,80.04,79.81,80.01,64946.0
2025-03-25 12:50:00,80.02,80.13,79.81,79.94,88728.0,80.02,80.13,79.81,79.94,88728.0
2025-03-25 13:00:00,79.97,79.98,79.82,79.98,59205.0,79.97,79.98,79.82,79.98,59205.0
2025-03-25 13:10:00,79.97,80.1,79.79,79.88,81626.0,79.97,80.1,79.79,79.88,81626.0
2025-03-25 13:20:00,79.88,79.92,79.45,79.46,72049.0,79.88,79.92,79.45,79.46,72049.0
2025-03-25 13:30:00,79.5,79.62,79.45,79.6,47248.0,79.5,79.62,79.45,79.6,47248.0
2025-03-25 13:40:00,79.59,79.67,79.3,79.31,59369.0,79.59,79.67,79.3,79.31,59369.0
2025-03-25 13:50:00,79.3,79.44,79.07,79.13,51528.0,79.3,79.44,79.07,79.13,51528.0
2025-03-25 14:00:00,79.12,79.28,79.07,79.23,46654.0,79.12,79.28,79.07,79.23,46654.0
2025-03-25 14:10:00,79.25,79.36,79.18,79.28,47597.0,79.25,79.36,79.18,79.28,47597.0
2025-03-25 14:20:00,79.28,79.37,79.13,79.26,49984.0,79.28,79.37,79.13,79.26,49984.0
2025-03-25 14:30:00,79.27,79.31,79.08,79.08,55088.0,79.27,79.31,79.08,79.08,55088.0
2025-03-25 14:40:00,79.09,79.15,78.87,78.93,78367.0,79.09,79.15,78.87,78.93,78367.0
2025-03-25 14:50:00,78.95,79.04,78.87,79.01,91971.0,78.95,79.04,78.87,79.01,91971.0
2025-03-25 15:00:00,78.98,79.29,78.98,79.03,123138.0,78.98,79.29,78.98,79.03,123138.0
2025-03-25 15:10:00,79.04,79.23,79.04,79.11,84524.0,79.04,79.23,79.04,79.11,84524.0
2025-03-25 15:20:00,79.09,79.24,78.96,79.06,99661.0,79.09,79.24,78.96,79.06,99661.0
2025-03-25 15:30:00,79.12,79.52,78.87,79.03,148786.0,79.12,79.52,78.87,79.03,148786.0
2025-03-25 15:40:00,78.99,79.45,78.95,79.29,178393.0,78.99,79.45,78.95,79.29,178393.0
2025-03-25 15:50:00,79.32,79.32,78.79,78.88,649521.0,79.32,79.32,78.79,78.88,649521.0
2025-03-26 09:30:00,79.09,80.05,79.09,79.59,166454.0,79.09,80.05,79.09,79.59,166454.0
2025-03-26 09:40:00,79.59,79.7,78.27,78.58,105824.0,79.59,79.7,78.27,78.58,105824.0
2025-03-26 09:50:00,78.58,78.78,78.15,78.56,99803.0,78.58,78.78,78.15,78.56,99803.0
2025-03-26 10:00:00,78.5,79.35,78.42,79.1,62034.0,78.5,79.35,78.42,79.1,62034.0
2025-03-26 10:10:00,79.1,79.24,78.94,78.95,70308.0,79.1,79.24,78.94,78.95,70308.0
2025-03-26 10:20:00,78.91,78.94,78.41,78.63,83681.0,78.91,78.94,78.41,78.63,83681.0
2025-03-26 10:30:00,78.64,78.75,78.53,78.7,79140.0,78.64,78.75,78.53,78.7,79140.0
2025-03-26 10:40:00,78.67,78.79,78.21,78.22,67191.0,78.67,78.79,78.21,78.22,67191.0
2025-03-26 10:50:00,78.24,78.51,78.2,78.24,39225.0,78.24,78.51,78.2,78.24,39225.0
2025-03-26 11:00:00,78.24,78.27,77.87,77.9,37438.0,78.24,78.27,77.87,77.9,37438.0
2025-03-26 11:10:00,77.9,78.15,77.78,77.97,43345.0,77.9,78.15,77.78,77.97,43345.0
2025-03-26 11:20:00,77.99,78.09,77.45,77.65,34059.0,77.99,78.09,77.45,77.65,34059.0
2025-03-26 11:30:00,77.63,78.03,77.63,78.0,29322.0,77.63,78.03,77.63,78.0,29322.0
2025-03-26 11:40:00,78.05,78.16,77.91,77.92,30221.0,78.05,78.16,77.91,77.92,30221.0
2025-03-26 11:50:00,77.91,77.95,77.5,77.8,48209.0,77.91,77.95,77.5,77.8,48209.0
2025-03-26 12:00:00,77.82,77.99,77.74,77.9,39574.0,77.82,77.99,77.74,77.9,39574.0
2025-03-26 12:10:00,77.93,78.02,77.86,77.97,31845.0,77.93,78.02,77.86,77.97,31845.0
2025-03-26 12:20:00,78.0,78.47,77.94,78.39,45861.0,78.0,78.47,77.94,78.39,45861.0
2025-03-26 12:30:00,78.42,78.47,78.13,78.18,30232.0,78.42,78.47,78.13,78.18,30232.0
2025-03-26 12:40:00,78.17,78.28,78.13,78.27,17633.0,78.17,78.28,78.13,78.27,17633.0
2025-03-26 12:50:00,78.28,78.28,77.75,77.76,40949.0,78.28,78.28,77.75,77.76,40949.0
2025-03-26 13:00:00,77.76,77.83,77.55,77.64,42100.0,77.76,77.83,77.55,77.64,42100.0
2025-03-26 13:10:00,77.67,77.77,77.4,77.42,26051.0,77.67,77.77,77.4,77.42,26051.0
2025-03-26 13:20:00,77.41,77.5,77.3,77.4,23917.0,77.41,77.5,77.3,77.4,23917.0
2025-03-26 13:30:00,77.38,77.39,77.21,77.32,18465.0,77.38,77.39,77.21,77.32,18465.0
2025-03-26 13:40:00,77.33,77.68,77.33,77.56,25345.0,77.33,77.68,77.33,77.56,25345.0
2025-03-26 13:50:00,77.56,77.62,77.46,77.5,16867.0,77.56,77.62,77.46,77.5,16867.0
2025-03-26 14:00:00,77.5,77.54,77.02,77.32,60393.0,77.5,77.54,77.02,77.32,60393.0
2025-03-26 14:10:00,77.34,77.66,77.33,77.56,29526.0,77.34,77.66,77.33,77.56,29526.0
2025-03-26 14:20:00,77.56,77.68,77.53,77.66,13848.0,77.56,77.68,77.53,77.66,13848.0
2025-03-26 14:30:00,77.62,77.72,77.44,77.61,31302.0,77.62,77.72,77.44,77.61,31302.0
2025-03-26 14:40:00,77.59,77.64,77.03,77.17,28703.0,77.59,77.64,77.03,77.17,28703.0
2025-03-26 14:50:00,77.17,77.22,76.97,77.07,43266.0,77.17,77.22,76.97,77.07,43266.0
2025-03-26 15:00:00,77.1,77.35,77.07,77.14,31030.0,77.1,77.35,77.07,77.14,31030.0
2025-03-26 15:10:00,77.17,77.45,77.13,77.4,35661.0,77.17,77.45,77.13,77.4,35661.0
2025-03-26 15:20:00,77.41,77.51,77.02,77.17,61580.0,77.41,77.51,77.02,77.17,61580.0
2025-03-26 15:30:00,77.21,77.53,77.13,77.23,55610.0,77.21,77.53,77.13,77.23,55610.0
2025-03-26 15:40:00,77.23,77.53,77.23,77.53,87737.0,77.23,77.53,77.23,77.53,87737.0
2025-03-26 15:50:00,77.52,78.03,77.43,77.87,462406.0,77.52,78.03,77.43,77.87,462406.0
2025-03-27 09:30:00,77.2,77.41,75.0,75.01,180322.0,77.2,77.41,75.0,75.01,180322.0
2025-03-27 09:40:00,75.0,75.22,74.4,74.7,210519.0,75.0,75.22,74.4,74.7,210519.0
2025-03-27 09:50:00,74.72,75.6,74.42,75.55,420945.0,74.72,75.6,74.42,75.55,420945.0
2025-03-27 10:00:00,75.5,75.84,75.15,75.35,107001.0,75.5,75.84,75.15,75.35,107001.0
2025-03-27 10:10:00,75.38,75.76,75.15,75.71,68404.0,75.38,75.76,75.15,75.71,68404.0
2025-03-27 10:20:00,75.7,75.74,75.27,75.66,50456.0,75.7,75.74,75.27,75.66,50456.0
2025-03-27 10:30:00,75.66,76.44,75.62,76.31,97077.0,75.66,76.44,75.62,76.31,97077.0
2025-03-27 10:40:00,76.31,76.66,76.22,76.3,49874.0,76.31,76.66,76.22,76.3,49874.0
2025-03-27 10:50:00,76.31,76.51,76.17,76.44,62500.0,76.31,76.51,76.17,76.44,62500.0
2025-03-27 11:00:00,76.43,76.61,76.35,76.5,60544.0,76.43,76.61,76.35,76.5,60544.0
2025-03-27 11:10:00,76.48,76.86,76.48,76.82,91757.0,76.48,76.86,76.48,76.82,91757.0
2025-03-27 11:20:00,76.78,76.83,76.35,76.37,46310.0,76.78,76.83,76.35,76.37,46310.0
2025-03-27 11:30:00,76.33,76.33,75.79,75.84,73302.0,76.33,76.33,75.79,75.84,73302.0
2025-03-27 11:40:00,75.84,75.88,75.37,75.41,58295.0,75.84,75.88,75.37,75.41,58295.0
2025-03-27 11:50:00,75.4,75.67,75.4,75.55,51201.0,75.4,75.67,75.4,75.55,51201.0
2025-03-27 12:00:00,75.52,75.87,75.44,75.87,35969.0,75.52,75.87,75.44,75.87,35969.0
2025-03-27 12:10:00,75.84,75.87,75.58,75.8,60352.0,75.84,75.87,75.58,75.8,60352.0
2025-03-27 12:20:00,75.8,75.89,75.56,75.63,31135.0,75.8,75.89,75.56,75.63,31135.0
2025-03-27 12:30:00,75.64,75.72,75.15,75.23,78371.0,75.64,75.72,75.15,75.23,78371.0
2025-03-27 12:40:00,75.32,75.36,74.91,74.94,72721.0,75.32,75.36,74.91,74.94,72721.0
2025-03-27 12:50:00,74.89,74.89,74.4,74.49,44804.0,74.89,74.89,74.4,74.49,44804.0
2025-03-27 13:00:00,74.55,74.89,74.54,74.85,41227.0,74.55,74.89,74.54,74.85,41227.0
2025-03-27 13:10:00,74.84,75.19,74.79,75.09,55281.0,74.84,75.19,74.79,75.09,55281.0
2025-03-27 13:20:00,75.09,75.18,74.67,74.71,32209.0,75.09,75.18,74.67,74.71,32209.0
2025-03-27 13:30:00,74.64,74.8,74.52,74.66,50758.0,74.64,74.8,74.52,74.66,50758.0
2025-03-27 13:40:00,74.58,74.87,74.55,74.86,33881.0,74.58,74.87,74.55,74.86,33881.0
2025-03-27 13:50:00,74.87,74.95,74.72,74.79,17661.0,74.87,74.95,74.72,74.79,17661.0
2025-03-27 14:00:00,74.81,75.03,74.64,74.95,118629.0,74.81,75.03,74.64,74.95,118629.0
2025-03-27 14:10:00,74.94,75.02,74.74,74.81,51528.0,74.94,75.02,74.74,74.81,51528.0
2025-03-27 14:20:00,74.81,74.89,74.5,74.61,47180.0,74.81,74.89,74.5,74.61,47180.0
2025-03-27 14:30:00,74.61,74.67,73.88,73.97,257302.0,74.61,74.67,73.88,73.97,257302.0
2025-03-27 14:40:00,73.97,74.2,73.77,74.12,110467.0,73.97,74.2,73.77,74.12,110467.0
2025-03-27 14:50:00,74.14,74.47,73.93,73.93,73648.0,74.14,74.47,73.93,73.93,73648.0
2025-03-27 15:00:00,73.96,74.29,73.92,74.2,60116.0,73.96,74.29,73.92,74.2,60116.0
2025-03-27 15:10:00,74.21,74.3,73.84,73.88,77654.0,74.21,74.3,73.84,73.88,77654.0
2025-03-27 15:20:00,73.86,74.19,73.81,73.86,110508.0,73.86,74.19,73.81,73.86,110508.0
2025-03-27 15:30:00,73.87,74.12,73.7,73.8,101878.0,73.87,74.12,73.7,73.8,101878.0
2025-03-27 15:40:00,73.82,73.96,73.41,73.43,179852.0,73.82,73.96,73.41,73.43,179852.0
2025-03-27 15:50:00,73.44,73.83,73.24,73.51,610713.0,73.44,73.83,73.24,73.51,610713.0
2025-03-28 09:30:00,73.51,73.57,72.79,73.19,167642.0,73.51,73.57,72.79,73.19,167642.0
2025-03-28 09:40:00,73.22,73.22,71.96,72.15,146003.0,73.22,73.22,71.96,72.15,146003.0
2025-03-28 09:50:00,72.16,72.35,71.73,71.94,189343.0,72.16,72.35,71.73,71.94,189343.0
2025-03-28 10:00:00,71.96,72.42,71.43,71.56,311535.0,71.96,72.42,71.43,71.56,311535.0
2025-03-28 10:10:00,71.55,71.66,70.9,70.95,414959.0,71.55,71.66,70.9,70.95,414959.0
2025-03-28 10:20:00,71.01,71.07,70.56,70.64,236162.0,71.01,71.07,70.56,70.64,236162.0
2025-03-28 10:30:00,70.64,70.78,70.4,70.76,171198.0,70.64,70.78,70.4,70.76,171198.0
2025-03-28 10:40:00,70.76,71.05,70.34,70.4,160810.0,70.76,71.05,70.34,70.4,160810.0
2025-03-28 10:50:00,70.38,70.65,70.04,70.17,149739.0,70.38,70.65,70.04,70.17,149739.0
2025-03-28 11:00:00,70.15,70.48,70.12,70.28,106055.0,70.15,70.48,70.12,70.28,106055.0
2025-03-28 11:10:00,70.32,70.74,70.28,70.67,127836.0,70.32,70.74,70.28,70.67,127836.0
2025-03-28 11:20:00,70.68,70.75,70.51,70.73,73865.0,70.68,70.75,70.51,70.73,73865.0
2025-03-28 11:30:00,70.73,71.46,70.69,71.36,110616.0,70.73,71.46,70.69,71.36,110616.0
2025-03-28 11:40:00,71.35,71.43,71.05,71.27,48418.0,71.35,71.43,71.05,71.27,48418.0
2025-03-28 11:50:00,71.23,71.23,70.76,70.81,59171.0,71.23,71.23,70.76,70.81,59171.0
2025-03-28 12:00:00,70.8,71.2,70.77,71.12,64643.0,70.8,71.2,70.77,71.12,64643.0
2025-03-28 12:10:00,71.15,71.16,70.84,70.84,31330.0,71.15,71.16,70.84,70.84,31330.0
2025-03-28 12:20:00,70.87,70.89,70.54,70.74,85526.0,70.87,70.89,70.54,70.74,85526.0
2025-03-28 12:30:00,70.71,70.82,70.53,70.61,65234.0,70.71,70.82,70.53,70.61,65234.0
2025-03-28 12:40:00,70.61,70.65,70.42,70.53,47362.0,70.61,70.65,70.42,70.53,47362.0
2025-03-28 12:50:00,70.52,70.55,70.12,70.19,48911.0,70.52,70.55,70.12,70.19,48911.0
2025-03-28 13:00:00,70.19,70.19,69.85,70.02,208370.0,70.19,70.19,69.85,70.02,208370.0
2025-03-28 13:10:00,70.0,70.28,69.97,70.12,57797.0,70.0,70.28,69.97,70.12,57797.0
2025-03-28 13:20:00,70.12,70.17,69.76,69.85,90668.0,70.12,70.17,69.76,69.85,90668.0
2025-03-28 13:30:00,69.84,70.07,69.73,69.95,74448.0,69.84,70.07,69.73,69.95,74448.0
2025-03-28 13:40:00,69.95,70.22,69.95,70.09,68801.0,69.95,70.22,69.95,70.09,68801.0
2025-03-28 13:50:00,70.05,70.12,69.94,70.08,49723.0,70.05,70.12,69.94,70.08,49723.0
2025-03-28 14:00:00,70.06,70.14,69.84,70.05,71475.0,70.06,70.14,69.84,70.05,71475.0
2025-03-28 14:10:00,70.05,70.12,69.93,70.03,103790.0,70.05,70.12,69.93,70.03,103790.0
2025-03-28 14:20:00,70.04,70.05,69.66,69.76,88794.0,70.04,70.05,69.66,69.76,88794.0
2025-03-28 14:30:00,69.76,69.81,69.68,69.69,55193.0,69.76,69.81,69.68,69.69,55193.0
2025-03-28 14:40:00,69.7,69.9,69.64,69.9,57794.0,69.7,69.9,69.64,69.9,57794.0
2025-03-28 14:50:00,69.9,70.23,69.85,70.17,72858.0,69.9,70.23,69.85,70.17,72858.0
2025-03-28 15:00:00,70.17,70.33,70.14,70.27,81657.0,70.17,70.33,70.14,70.27,81657.0
2025-03-28 15:10:00,70.28,70.39,70.13,70.31,90649.0,70.28,70.39,70.13,70.31,90649.0
2025-03-28 15:20:00,70.32,70.36,70.03,70.04,95225.0,70.32,70.36,70.03,70.04,95225.0
2025-03-28 15:30:00,70.03,70.13,69.83,70.03,102282.0,70.03,70.13,69.83,70.03,102282.0
2025-03-28 15:40:00,70.01,70.06,69.78,70.02,250304.0,70.01,70.06,69.78,70.02,250304.0
2025-03-28 15:50:00,70.04,70.35,69.81,70.22,766467.0,70.04,70.35,69.81,70.22,766467.0
2025-03-31 09:30:00,67.05,67.13,64.7,65.12,1039163.0,67.05,67.13,64.7,65.12,1039163.0
2025-03-31 09:40:00,65.12,65.12,64.11,64.66,529812.0,65.12,65.12,64.11,64.66,529812.0
2025-03-31 09:50:00,64.76,65.51,64.57,64.98,266037.0,64.76,65.51,64.57,64.98,266037.0
2025-03-31 10:00:00,65.01,65.81,64.94,65.69,251530.0,65.01,65.81,64.94,65.69,251530.0
2025-03-31 10:10:00,65.65,65.92,65.5,65.6,237228.0,65.65,65.92,65.5,65.6,237228.0
2025-03-31 10:20:00,65.61,65.73,64.93,65.1,269724.0,65.61,65.73,64.93,65.1,269724.0
2025-03-31 10:30:00,65.12,66.26,65.12,66.21,133714.0,65.12,66.26,65.12,66.21,133714.0
2025-03-31 10:40:00,66.18,66.22,65.79,66.18,85914.0,66.18,66.22,65.79,66.18,85914.0
2025-03-31 10:50:00,66.18,66.74,65.94,66.65,146800.0,66.18,66.74,65.94,66.65,146800.0
2025-03-31 11:00:00,66.64,66.94,66.46,66.52,126419.0,66.64,66.94,66.46,66.52,126419.0
2025-03-31 11:10:00,66.5,66.81,66.37,66.66,62042.0,66.5,66.81,66.37,66.66,62042.0
2025-03-31 11:20:00,66.68,67.2,66.67,66.86,78736.0,66.68,67.2,66.67,66.86,78736.0
2025-03-31 11:30:00,66.85,67.39,66.73,67.26,106966.0,66.85,67.39,66.73,67.26,106966.0
2025-03-31 11:40:00,67.2,67.98,67.13,67.98,110245.0,67.2,67.98,67.13,67.98,110245.0
2025-03-31 11:50:00,67.98,68.11,67.84,67.95,215813.0,67.98,68.11,67.84,67.95,215813.0
2025-03-31 12:00:00,67.95,68.17,67.65,67.71,113136.0,67.95,68.17,67.65,67.71,113136.0
2025-03-31 12:10:00,67.74,68.19,67.54,68.16,121113.0,67.74,68.19,67.54,68.16,121113.0
2025-03-31 12:20:00,68.14,68.66,68.0,68.64,93771.0,68.14,68.66,68.0,68.64,93771.0
2025-03-31 12:30:00,68.63,68.64,68.39,68.55,119683.0,68.63,68.64,68.39,68.55,119683.0
2025-03-31 12:40:00,68.56,68.66,68.26,68.41,67224.0,68.56,68.66,68.26,68.41,67224.0
2025-03-31 12:50:00,68.37,68.43,68.07,68.13,122383.0,68.37,68.43,68.07,68.13,122383.0
2025-03-31 13:00:00,68.1,68.44,67.93,68.38,119163.0,68.1,68.44,67.93,68.38,119163.0
2025-03-31 13:10:00,68.38,68.6,68.26,68.28,72127.0,68.38,68.6,68.26,68.28,72127.0
2025-03-31 13:20:00,68.28,68.6,68.17,68.59,45307.0,68.28,68.6,68.17,68.59,45307.0
2025-03-31 13:30:00,68.6,68.86,68.45,68.77,149112.0,68.6,68.86,68.45,68.77,149112.0
2025-03-31 13:40:00,68.75,68.75,68.23,68.35,19840.0,68.75,68.75,68.23,68.35,19840.0
2025-03-31 13:50:00,68.36,68.5,68.27,68.35,16999.0,68.36,68.5,68.27,68.35,16999.0
2025-03-31 14:00:00,68.35,69.03,68.35,68.98,182526.0,68.35,69.03,68.35,68.98,182526.0
2025-03-31 14:10:00,68.97,69.09,68.71,68.81,67359.0,68.97,69.09,68.71,68.81,67359.0
2025-03-31 14:20:00,68.87,69.15,68.77,69.13,42315.0,68.87,69.15,68.77,69.13,42315.0
2025-03-31 14:30:00,69.13,69.4,69.09,69.17,77882.0,69.13,69.4,69.09,69.17,77882.0
2025-03-31 14:40:00,69.2,69.45,68.99,69.2,78891.0,69.2,69.45,68.99,69.2,78891.0
2025-03-31 14:50:00,69.2,69.36,69.08,69.09,73081.0,69.2,69.36,69.08,69.09,73081.0
2025-03-31 15:00:00,69.09,69.3,69.09,69.24,62912.0,69.09,69.3,69.09,69.24,62912.0
2025-03-31 15:10:00,69.21,69.54,69.18,69.27,76544.0,69.21,69.54,69.18,69.27,76544.0
2025-03-31 15:20:00,69.27,69.62,69.18,69.21,92985.0,69.27,69.62,69.18,69.21,92985.0
2025-03-31 15:30:00,69.18,69.44,69.0,69.24,140144.0,69.18,69.44,69.0,69.24,140144.0
2025-03-31 15:40:00,69.26,69.73,69.1,69.23,154771.0,69.26,69.73,69.1,69.23,154771.0
2025-03-31 15:50:00,69.23,69.29,68.83,69.03,821484.0,69.23,69.29,68.83,69.03,821484.0
2025-04-01 09:30:00,67.48,67.48,66.02,66.45,435780.0,67.48,67.48,66.02,66.45,435780.0
2025-04-01 09:40:00,66.41,66.55,65.65,66.12,398006.0,66.41,66.55,65.65,66.12,398006.0
2025-04-01 09:50:00,66.11,66.18,65.43,65.58,207928.0,66.11,66.18,65.43,65.58,207928.0
2025-04-01 10:00:00,65.65,65.9,65.18,65.3,283335.0,65.65,65.9,65.18,65.3,283335.0
2025-04-01 10:10:00,65.34,65.37,64.69,64.91,333493.0,65.34,65.37,64.69,64.91,333493.0
2025-04-01 10:20:00,64.93,65.96,64.78,65.83,427673.0,64.93,65.96,64.78,65.83,427673.0
2025-04-01 10:30:00,65.81,66.2,65.55,65.91,300740.0,65.81,66.2,65.55,65.91,300740.0
2025-04-01 10:40:00,65.91,66.33,65.89,66.24,115096.0,65.91,66.33,65.89,66.24,115096.0
2025-04-01 10:50:00,66.22,66.62,66.13,66.61,153332.0,66.22,66.62,66.13,66.61,153332.0
2025-04-01 11:00:00,66.6,67.12,66.51,66.95,145958.0,66.6,67.12,66.51,66.95,145958.0
2025-04-01 11:10:00,66.98,67.59,66.89,67.2,111303.0,66.98,67.59,66.89,67.2,111303.0
2025-04-01 11:20:00,67.2,67.47,67.07,67.26,123967.0,67.2,67.47,67.07,67.26,123967.0
2025-04-01 11:30:00,67.25,67.42,67.2,67.37,104331.0,67.25,67.42,67.2,67.37,104331.0
2025-04-01 11:40:00,67.34,67.59,67.2,67.49,75371.0,67.34,67.59,67.2,67.49,75371.0
2025-04-01 11:50:00,67.5,67.6,67.31,67.35,69386.0,67.5,67.6,67.31,67.35,69386.0
2025-04-01 12:00:00,67.34,67.58,67.3,67.56,57747.0,67.34,67.58,67.3,67.56,57747.0
2025-04-01 12:10:00,67.58,67.98,67.51,67.97,94266.0,67.58,67.98,67.51,67.97,94266.0
2025-04-01 12:20:00,67.94,67.99,67.08,67.1,136315.0,67.94,67.99,67.08,67.1,136315.0
2025-04-01 12:30:00,67.15,67.34,66.85,66.89,90097.0,67.15,67.34,66.85,66.89,90097.0
2025-04-01 12:40:00,66.88,66.93,66.67,66.88,70050.0,66.88,66.93,66.67,66.88,70050.0
2025-04-01 12:50:00,66.88,67.16,66.87,66.97,48213.0,66.88,67.16,66.87,66.97,48213.0
2025-04-01 13:00:00,66.95,67.16,66.95,67.12,54541.0,66.95,67.16,66.95,67.12,54541.0
2025-04-01 13:10:00,67.1,67.17,66.88,66.89,82653.0,67.1,67.17,66.88,66.89,82653.0
2025-04-01 13:20:00,66.9,67.03,66.81,66.86,150611.0,66.9,67.03,66.81,66.86,150611.0
2025-04-01 13:30:00,66.86,67.2,66.85,67.17,56826.0,66.86,67.2,66.85,67.17,56826.0
2025-04-01 13:40:00,67.17,67.35,67.14,67.32,58351.0,67.17,67.35,67.14,67.32,58351.0
2025-04-01 13:50:00,67.31,67.39,67.1,67.12,83854.0,67.31,67.39,67.1,67.12,83854.0
2025-04-01 14:00:00,67.08,67.14,66.64,66.65,69546.0,67.08,67.14,66.64,66.65,69546.0
2025-04-01 14:10:00,66.64,66.86,66.55,66.64,99491.0,66.64,66.86,66.55,66.64,99491.0
2025-04-01 14:20:00,66.63,66.74,66.49,66.7,60831.0,66.63,66.74,66.49,66.7,60831.0
2025-04-01 14:30:00,66.7,67.05,66.68,66.82,96483.0,66.7,67.05,66.68,66.82,96483.0
2025-04-01 14:40:00,66.82,67.39,66.82,67.11,73842.0,66.82,67.39,66.82,67.11,73842.0
2025-04-01 14:50:00,67.14,67.47,67.04,67.31,66736.0,67.14,67.47,67.04,67.31,66736.0
2025-04-01 15:00:00,67.31,67.84,67.28,67.66,108219.0,67.31,67.84,67.28,67.66,108219.0
2025-04-01 15:10:00,67.66,67.83,67.56,67.79,96767.0,67.66,67.83,67.56,67.79,96767.0
2025-04-01 15:20:00,67.78,68.14,67.77,67.81,94118.0,67.78,68.14,67.77,67.81,94118.0
2025-04-01 15:30:00,67.83,68.27,67.81,68.19,88933.0,67.83,68.27,67.81,68.19,88933.0
2025-04-01 15:40:00,68.2,68.33,68.08,68.16,132653.0,68.2,68.33,68.08,68.16,132653.0
2025-04-01 15:50:00,68.19,68.33,67.98,68.21,370106.0,68.19,68.33,67.98,68.21,370106.0
2025-04-02 09:30:00,66.33,69.28,66.15,68.9,311739.0,66.33,69.28,66.15,68.9,311739.0
2025-04-02 09:40:00,68.92,69.0,68.18,69.0,194145.0,68.92,69.0,68.18,69.0,194145.0
2025-04-02 09:50:00,68.99,69.49,68.74,68.82,118418.0,68.99,69.49,68.74,68.82,118418.0
2025-04-02 10:00:00,68.74,70.07,68.51,69.31,331682.0,68.74,70.07,68.51,69.31,331682.0
2025-04-02 10:10:00,69.35,69.67,69.01,69.45,136231.0,69.35,69.67,69.01,69.45,136231.0
2025-04-02 10:20:00,69.45,69.9,69.44,69.8,144877.0,69.45,69.9,69.44,69.8,144877.0
2025-04-02 10:30:00,69.8,70.0,69.15,69.2,162464.0,69.8,70.0,69.15,69.2,162464.0
2025-04-02 10:40:00,69.2,69.49,69.07,69.47,89319.0,69.2,69.49,69.07,69.47,89319.0
2025-04-02 10:50:00,69.44,70.01,69.38,70.0,132731.0,69.44,70.01,69.38,70.0,132731.0
2025-04-02 11:00:00,70.0,70.08,69.72,69.94,88308.0,70.0,70.08,69.72,69.94,88308.0
2025-04-02 11:10:00,69.94,69.94,69.27,69.48,82801.0,69.94,69.94,69.27,69.48,82801.0
2025-04-02 11:20:00,69.52,70.23,69.47,70.07,160981.0,69.52,70.23,69.47,70.07,160981.0
2025-04-02 11:30:00,70.06,70.36,69.95,70.29,105077.0,70.06,70.36,69.95,70.29,105077.0
2025-04-02 11:40:00,70.35,70.41,69.67,69.87,175036.0,70.35,70.41,69.67,69.87,175036.0
2025-04-02 11:50:00,69.85,70.05,69.76,69.93,49008.0,69.85,70.05,69.76,69.93,49008.0
2025-04-02 12:00:00,69.91,69.91,69.61,69.81,57968.0,69.91,69.91,69.61,69.81,57968.0
2025-04-02 12:10:00,69.81,70.39,69.81,70.28,133756.0,69.81,70.39,69.81,70.28,133756.0
2025-04-02 12:20:00,70.29,70.46,70.17,70.43,106140.0,70.29,70.46,70.17,70.43,106140.0
2025-04-02 12:30:00,70.42,70.5,70.13,70.32,78259.0,70.42,70.5,70.13,70.32,78259.0
2025-04-02 12:40:00,70.34,70.8,70.24,70.78,173958.0,70.34,70.8,70.24,70.78,173958.0
2025-04-02 12:50:00,70.77,70.92,70.2,70.61,176547.0,70.77,70.92,70.2,70.61,176547.0
2025-04-02 13:00:00,70.61,70.94,70.27,70.86,137691.0,70.61,70.94,70.27,70.86,137691.0
2025-04-02 13:10:00,70.88,71.26,70.84,71.0,249143.0,70.88,71.26,70.84,71.0,249143.0
2025-04-02 13:20:00,71.05,71.15,70.63,70.67,106458.0,71.05,71.15,70.63,70.67,106458.0
2025-04-02 13:30:00,70.67,70.72,70.34,70.45,92655.0,70.67,70.72,70.34,70.45,92655.0
2025-04-02 13:40:00,70.49,70.54,70.28,70.4,101082.0,70.49,70.54,70.28,70.4,101082.0
2025-04-02 13:50:00,70.41,70.42,70.15,70.41,41131.0,70.41,70.42,70.15,70.41,41131.0
2025-04-02 14:00:00,70.39,70.49,70.15,70.26,43464.0,70.39,70.49,70.15,70.26,43464.0
2025-04-02 14:10:00,70.28,70.42,70.15,70.23,41085.0,70.28,70.42,70.15,70.23,41085.0
2025-04-02 14:20:00,70.27,70.44,70.06,70.06,84966.0,70.27,70.44,70.06,70.06,84966.0
2025-04-02 14:30:00,70.06,70.63,69.97,70.63,66588.0,70.06,70.63,69.97,70.63,66588.0
2025-04-02 14:40:00,70.63,70.91,70.55,70.68,86535.0,70.63,70.91,70.55,70.68,86535.0
2025-04-02 14:50:00,70.68,70.69,70.29,70.3,47018.0,70.68,70.69,70.29,70.3,47018.0
2025-04-02 15:00:00,70.3,70.82,70.3,70.66,93399.0,70.3,70.82,70.3,70.66,93399.0
2025-04-02 15:10:00,70.62,70.74,70.4,70.47,93638.0,70.62,70.74,70.4,70.47,93638.0
2025-04-02 15:20:00,70.48,70.77,70.42,70.72,72132.0,70.48,70.77,70.42,70.72,72132.0
2025-04-02 15:30:00,70.72,71.05,70.53,70.86,150334.0,70.72,71.05,70.53,70.86,150334.0
2025-04-02 15:40:00,70.84,71.31,70.82,71.22,133227.0,70.84,71.31,70.82,71.22,133227.0
2025-04-02 15:50:00,71.26,71.43,71.01,71.37,709275.0,71.26,71.43,71.01,71.37,709275.0
2025-04-03 09:30:00,65.43,65.64,64.22,64.98,886095.0,65.43,65.64,64.22,64.98,886095.0
2025-04-03 09:40:00,64.98,64.98,63.79,63.82,591349.0,64.98,64.98,63.79,63.82,591349.0
2025-04-03 09:50:00,63.82,64.23,63.0,63.15,406902.0,63.82,64.23,63.0,63.15,406902.0
2025-04-03 10:00:00,63.13,63.44,62.61,62.77,449035.0,63.13,63.44,62.61,62.77,449035.0
2025-04-03 10:10:00,62.77,62.82,62.14,62.51,678237.0,62.77,62.82,62.14,62.51,678237.0
2025-04-03 10:20:00,62.51,62.79,62.01,62.14,394025.0,62.51,62.79,62.01,62.14,394025.0
2025-04-03 10:30:00,62.13,62.3,61.71,62.09,395307.0,62.13,62.3,61.71,62.09,395307.0
2025-04-03 10:40:00,62.09,62.34,62.0,62.07,229106.0,62.09,62.34,62.0,62.07,229106.0
2025-04-03 10:50:00,62.08,62.35,61.72,62.07,221942.0,62.08,62.35,61.72,62.07,221942.0
2025-04-03 11:00:00,62.06,62.2,61.94,61.94,184209.0,62.06,62.2,61.94,61.94,184209.0
2025-04-03 11:10:00,61.93,62.85,61.91,62.62,263267.0,61.93,62.85,61.91,62.62,263267.0
2025-04-03 11:20:00,62.65,62.88,62.16,62.72,215229.0,62.65,62.88,62.16,62.72,215229.0
2025-04-03 11:30:00,62.72,63.41,62.67,63.23,264450.0,62.72,63.41,62.67,63.23,264450.0
2025-04-03 11:40:00,63.23,63.35,62.69,62.82,174716.0,63.23,63.35,62.69,62.82,174716.0
2025-04-03 11:50:00,62.82,63.26,62.51,62.93,120089.0,62.82,63.26,62.51,62.93,120089.0
2025-04-03 12:00:00,62.93,63.34,62.86,62.87,132591.0,62.93,63.34,62.86,62.87,132591.0
2025-04-03 12:10:00,62.87,63.39,62.81,63.37,163153.0,62.87,63.39,62.81,63.37,163153.0
2025-04-03 12:20:00,63.36,63.43,63.03,63.27,119260.0,63.36,63.43,63.03,63.27,119260.0
2025-04-03 12:30:00,63.3,63.41,62.83,62.89,102125.0,63.3,63.41,62.83,62.89,102125.0
2025-04-03 12:40:00,62.89,63.22,62.77,62.88,107810.0,62.89,63.22,62.77,62.88,107810.0
2025-04-03 12:50:00,62.85,62.86,62.24,62.28,120958.0,62.85,62.86,62.24,62.28,120958.0
2025-04-03 13:00:00,62.25,62.75,62.23,62.49,166580.0,62.25,62.75,62.23,62.49,166580.0
2025-04-03 13:10:00,62.5,62.52,62.2,62.27,108867.0,62.5,62.52,62.2,62.27,108867.0
2025-04-03 13:20:00,62.28,62.32,61.9,61.96,157597.0,62.28,62.32,61.9,61.96,157597.0
2025-04-03 13:30:00,61.96,62.2,61.88,62.05,135851.0,61.96,62.2,61.88,62.05,135851.0
2025-04-03 13:40:00,62.05,62.38,62.05,62.17,87728.0,62.05,62.38,62.05,62.17,87728.0
2025-04-03 13:50:00,62.17,62.17,61.8,61.81,112055.0,62.17,62.17,61.8,61.81,112055.0
2025-04-03 14:00:00,61.81,61.92,61.51,61.75,166500.0,61.81,61.92,61.51,61.75,166500.0
2025-04-03 14:10:00,61.75,61.79,61.3,61.42,132497.0,61.75,61.79,61.3,61.42,132497.0
2025-04-03 14:20:00,61.41,61.6,61.23,61.29,146959.0,61.41,61.6,61.23,61.29,146959.0
2025-04-03 14:30:00,61.29,61.57,61.15,61.45,143691.0,61.29,61.57,61.15,61.45,143691.0
2025-04-03 14:40:00,61.41,61.69,61.39,61.53,123696.0,61.41,61.69,61.39,61.53,123696.0
2025-04-03 14:50:00,61.54,61.6,61.21,61.47,128638.0,61.54,61.6,61.21,61.47,128638.0
2025-04-03 15:00:00,61.43,61.45,61.1,61.19,151295.0,61.43,61.45,61.1,61.19,151295.0
2025-04-03 15:10:00,61.17,61.24,60.63,60.84,317719.0,61.17,61.24,60.63,60.84,317719.0
2025-04-03 15:20:00,60.86,60.95,60.67,60.78,200482.0,60.86,60.95,60.67,60.78,200482.0
2025-04-03 15:30:00,60.78,60.81,60.22,60.27,378914.0,60.78,60.81,60.22,60.27,378914.0
2025-04-03 15:40:00,60.28,60.59,60.19,60.22,463810.0,60.28,60.59,60.19,60.22,463810.0
2025-04-03 15:50:00,60.21,60.36,60.03,60.2,1096697.0,60.21,60.36,60.03,60.2,1096697.0
2025-04-04 09:30:00,55.89,56.42,54.38,54.69,1383877.0,55.89,56.42,54.38,54.69,1383877.0
2025-04-04 09:40:00,54.73,55.17,53.94,54.92,870322.0,54.73,55.17,53.94,54.92,870322.0
2025-04-04 09:50:00,54.9,55.57,54.47,54.8,652231.0,54.9,55.57,54.47,54.8,652231.0
2025-04-04 10:00:00,54.78,54.81,53.69,53.78,477993.0,54.78,54.81,53.69,53.78,477993.0
2025-04-04 10:10:00,53.8,53.91,53.19,53.23,390833.0,53.8,53.91,53.19,53.23,390833.0
2025-04-04 10:20:00,53.25,53.37,52.5,52.54,396506.0,53.25,53.37,52.5,52.54,396506.0
2025-04-04 10:30:00,52.51,53.3,52.46,53.2,428502.0,52.51,53.3,52.46,53.2,428502.0
2025-04-04 10:40:00,53.16,53.57,52.36,52.36,258285.0,53.16,53.57,52.36,52.36,258285.0
2025-04-04 10:50:00,52.37,53.73,52.0,53.38,521229.0,52.37,53.73,52.0,53.38,521229.0
2025-04-04 11:00:00,53.35,54.29,53.26,54.16,387305.0,53.35,54.29,53.26,54.16,387305.0
2025-04-04 11:10:00,54.19,56.88,54.12,56.18,656460.0,54.19,56.88,54.12,56.18,656460.0
2025-04-04 11:20:00,56.14,57.41,55.9,55.93,531464.0,56.14,57.41,55.9,55.93,531464.0
2025-04-04 11:30:00,55.93,56.41,55.56,55.81,239315.0,55.93,56.41,55.56,55.81,239315.0
2025-04-04 11:40:00,55.75,56.8,55.66,56.74,254867.0,55.75,56.8,55.66,56.74,254867.0
2025-04-04 11:50:00,56.75,57.09,55.89,55.95,159135.0,56.75,57.09,55.89,55.95,159135.0
2025-04-04 12:00:00,55.94,57.24,55.88,56.83,217621.0,55.94,57.24,55.88,56.83,217621.0
2025-04-04 12:10:00,56.79,57.18,56.12,56.19,178521.0,56.79,57.18,56.12,56.19,178521.0
2025-04-04 12:20:00,56.19,56.55,56.11,56.4,173627.0,56.19,56.55,56.11,56.4,173627.0
2025-04-04 12:30:00,56.39,56.7,55.76,56.61,250807.0,56.39,56.7,55.76,56.61,250807.0
2025-04-04 12:40:00,56.57,56.72,56.08,56.11,131332.0,56.57,56.72,56.08,56.11,131332.0
2025-04-04 12:50:00,56.08,56.51,56.08,56.3,68960.0,56.08,56.51,56.08,56.3,68960.0
2025-04-04 13:00:00,56.3,56.54,56.03,56.15,93428.0,56.3,56.54,56.03,56.15,93428.0
2025-04-04 13:10:00,56.13,56.13,55.49,55.79,151546.0,56.13,56.13,55.49,55.79,151546.0
2025-04-04 13:20:00,55.78,56.48,55.7,56.38,115143.0,55.78,56.48,55.7,56.38,115143.0
2025-04-04 13:30:00,56.35,56.99,55.97,56.93,172777.0,56.35,56.99,55.97,56.93,172777.0
2025-04-04 13:40:00,56.91,57.31,56.49,57.21,127571.0,56.91,57.31,56.49,57.21,127571.0
2025-04-04 13:50:00,57.21,57.52,56.81,57.52,95613.0,57.21,57.52,56.81,57.52,95613.0
2025-04-04 14:00:00,57.53,57.82,56.87,57.02,182073.0,57.53,57.82,56.87,57.02,182073.0
2025-04-04 14:10:00,57.02,57.28,56.93,57.07,138062.0,57.02,57.28,56.93,57.07,138062.0
2025-04-04 14:20:00,57.08,57.49,57.04,57.39,108996.0,57.08,57.49,57.04,57.39,108996.0
2025-04-04 14:30:00,57.39,57.79,57.25,57.58,147365.0,57.39,57.79,57.25,57.58,147365.0
2025-04-04 14:40:00,57.58,57.67,56.94,57.6,178748.0,57.58,57.67,56.94,57.6,178748.0
2025-04-04 14:50:00,57.59,57.96,57.08,57.24,151416.0,57.59,57.96,57.08,57.24,151416.0
2025-04-04 15:00:00,57.23,57.37,56.72,57.0,159612.0,57.23,57.37,56.72,57.0,159612.0
2025-04-04 15:10:00,57.0,57.85,56.96,57.35,169708.0,57.0,57.85,56.96,57.35,169708.0
2025-04-04 15:20:00,57.33,57.92,57.29,57.68,197940.0,57.33,57.92,57.29,57.68,197940.0
2025-04-04 15:30:00,57.65,58.69,57.57,58.6,354042.0,57.65,58.69,57.57,58.6,354042.0
2025-04-04 15:40:00,58.61,58.87,58.26,58.27,464420.0,58.61,58.87,58.26,58.27,464420.0
2025-04-04 15:50:00,58.25,58.44,57.23,57.67,1106635.0,58.25,58.44,57.23,57.67,1106635.0
2025-04-07 09:30:00,54.91,55.0,54.04,54.44,638050.0,54.91,55.0,54.04,54.44,638050.0
2025-04-07 09:40:00,54.5,54.66,53.36,54.57,430809.0,54.5,54.66,53.36,54.57,430809.0
2025-04-07 09:50:00,54.58,56.86,54.5,56.66,364836.0,54.58,56.86,54.5,56.66,364836.0
2025-04-07 10:00:00,56.63,57.3,56.54,57.11,279183.0,56.63,57.3,56.54,57.11,279183.0
2025-04-07 10:10:00,57.15,63.0,57.12,61.14,1110644.0,57.15,63.0,57.12,61.14,1110644.0
2025-04-07 10:20:00,61.05,61.09,56.25,57.03,480999.0,61.05,61.09,56.25,57.03,480999.0
2025-04-07 10:30:00,57.01,58.32,56.14,56.2,252157.0,57.01,58.32,56.14,56.2,252157.0
2025-04-07 10:40:00,56.2,58.29,56.2,58.19,203645.0,56.2,58.29,56.2,58.19,203645.0
2025-04-07 10:50:00,58.19,59.87,58.0,59.15,238462.0,58.19,59.87,58.0,59.15,238462.0
2025-04-07 11:00:00,59.02,59.74,58.0,58.0,166590.0,59.02,59.74,58.0,58.0,166590.0
2025-04-07 11:10:00,58.12,58.61,56.84,57.66,175777.0,58.12,58.61,56.84,57.66,175777.0
2025-04-07 11:20:00,57.67,58.06,56.64,56.78,161351.0,57.67,58.06,56.64,56.78,161351.0
2025-04-07 11:30:00,56.78,57.89,56.77,57.48,144813.0,56.78,57.89,56.77,57.48,144813.0
2025-04-07 11:40:00,57.33,58.34,57.33,57.99,119049.0,57.33,58.34,57.33,57.99,119049.0
2025-04-07 11:50:00,58.04,58.14,57.49,57.68,73977.0,58.04,58.14,57.49,57.68,73977.0
2025-04-07 12:00:00,57.66,57.66,56.96,56.96,127628.0,57.66,57.66,56.96,56.96,127628.0
2025-04-07 12:10:00,57.02,57.48,56.77,57.06,187926.0,57.02,57.48,56.77,57.06,187926.0
2025-04-07 12:20:00,57.01,57.82,56.6,57.67,132368.0,57.01,57.82,56.6,57.67,132368.0
2025-04-07 12:30:00,57.69,58.3,57.58,57.97,93985.0,57.69,58.3,57.58,57.97,93985.0
2025-04-07 12:40:00,57.89,58.04,56.96,57.12,118246.0,57.89,58.04,56.96,57.12,118246.0
2025-04-07 12:50:00,57.01,57.48,56.87,57.05,107750.0,57.01,57.48,56.87,57.05,107750.0
2025-04-07 13:00:00,57.08,58.48,57.0,57.32,213055.0,57.08,58.48,57.0,57.32,213055.0
2025-04-07 13:10:00,57.34,58.6,57.14,58.45,159766.0,57.34,58.6,57.14,58.45,159766.0
2025-04-07 13:20:00,58.47,58.62,58.1,58.59,179854.0,58.47,58.62,58.1,58.59,179854.0
2025-04-07 13:30:00,58.57,58.58,57.84,58.41,150683.0,58.57,58.58,57.84,58.41,150683.0
2025-04-07 13:40:00,58.46,59.12,58.16,58.64,181327.0,58.46,59.12,58.16,58.64,181327.0
2025-04-07 13:50:00,58.63,58.83,58.29,58.71,138053.0,58.63,58.83,58.29,58.71,138053.0
2025-04-07 14:00:00,58.73,59.04,58.0,58.32,155605.0,58.73,59.04,58.0,58.32,155605.0
2025-04-07 14:10:00,58.32,58.58,57.72,58.38,281593.0,58.32,58.58,57.72,58.38,281593.0
2025-04-07 14:20:00,58.37,58.52,57.63,57.73,120351.0,58.37,58.52,57.63,57.73,120351.0
2025-04-07 14:30:00,57.73,58.74,57.72,58.65,145957.0,57.73,58.74,57.72,58.65,145957.0
2025-04-07 14:40:00,58.64,58.9,58.32,58.66,109192.0,58.64,58.9,58.32,58.66,109192.0
2025-04-07 14:50:00,58.65,58.78,57.73,57.84,195863.0,58.65,58.78,57.73,57.84,195863.0
2025-04-07 15:00:00,57.84,58.45,57.83,58.11,152331.0,57.84,58.45,57.83,58.11,152331.0
2025-04-07 15:10:00,58.09,58.59,57.88,58.4,126097.0,58.09,58.59,57.88,58.4,126097.0
2025-04-07 15:20:00,58.39,58.52,57.67,57.72,133041.0,58.39,58.52,57.67,57.72,133041.0
2025-04-07 15:30:00,57.69,58.9,57.69,58.53,176010.0,57.69,58.9,57.69,58.53,176010.0
2025-04-07 15:40:00,58.53,58.58,57.7,58.11,273147.0,58.53,58.58,57.7,58.11,273147.0
2025-04-07 15:50:00,58.07,58.86,58.0,58.77,564166.0,58.07,58.86,58.0,58.77,564166.0
2025-04-08 09:30:00,62.08,62.28,60.38,60.81,786212.0,62.08,62.28,60.38,60.81,786212.0
2025-04-08 09:40:00,60.78,60.78,59.07,59.08,522157.0,60.78,60.78,59.07,59.08,522157.0
2025-04-08 09:50:00,59.08,59.85,58.98,59.38,379231.0,59.08,59.85,58.98,59.38,379231.0
2025-04-08 10:00:00,59.35,60.35,59.17,60.1,452479.0,59.35,60.35,59.17,60.1,452479.0
2025-04-08 10:10:00,60.15,60.4,59.76,60.0,225919.0,60.15,60.4,59.76,60.0,225919.0
2025-04-08 10:20:00,60.0,60.49,59.67,60.2,223132.0,60.0,60.49,59.67,60.2,223132.0
2025-04-08 10:30:00,60.21,60.63,59.66,60.5,173632.0,60.21,60.63,59.66,60.5,173632.0
2025-04-08 10:40:00,60.55,60.59,59.74,59.84,250085.0,60.55,60.59,59.74,59.84,250085.0
2025-04-08 10:50:00,59.81,60.09,59.22,59.25,194916.0,59.81,60.09,59.22,59.25,194916.0
2025-04-08 11:00:00,59.25,59.44,58.83,59.15,236292.0,59.25,59.44,58.83,59.15,236292.0
2025-04-08 11:10:00,59.16,59.22,58.19,58.75,262828.0,59.16,59.22,58.19,58.75,262828.0
2025-04-08 11:20:00,58.82,59.16,58.66,58.75,184844.0,58.82,59.16,58.66,58.75,184844.0
2025-04-08 11:30:00,58.74,59.51,58.71,59.43,158180.0,58.74,59.51,58.71,59.43,158180.0
2025-04-08 11:40:00,59.43,59.88,59.21,59.27,142302.0,59.43,59.88,59.21,59.27,142302.0
2025-04-08 11:50:00,59.29,59.4,59.0,59.28,175310.0,59.29,59.4,59.0,59.28,175310.0
2025-04-08 12:00:00,59.23,59.43,58.9,58.96,202850.0,59.23,59.43,58.9,58.96,202850.0
2025-04-08 12:10:00,58.97,59.34,58.54,58.59,232325.0,58.97,59.34,58.54,58.59,232325.0
2025-04-08 12:20:00,58.6,58.74,58.12,58.67,126645.0,58.6,58.74,58.12,58.67,126645.0
2025-04-08 12:30:00,58.77,58.83,57.95,58.03,270460.0,58.77,58.83,57.95,58.03,270460.0
2025-04-08 12:40:00,58.05,58.54,57.85,58.33,337438.0,58.05,58.54,57.85,58.33,337438.0
2025-04-08 12:50:00,58.36,58.48,57.46,57.53,246631.0,58.36,58.48,57.46,57.53,246631.0
2025-04-08 13:00:00,57.53,57.97,57.16,57.23,194969.0,57.53,57.97,57.16,57.23,194969.0
2025-04-08 13:10:00,57.29,57.77,56.94,57.5,164860.0,57.29,57.77,56.94,57.5,164860.0
2025-04-08 13:20:00,57.5,57.52,56.9,57.03,126028.0,57.5,57.52,56.9,57.03,126028.0
2025-04-08 13:30:00,57.02,57.7,56.89,57.58,100564.0,57.02,57.7,56.89,57.58,100564.0
2025-04-08 13:40:00,57.57,58.15,57.39,57.52,143754.0,57.57,58.15,57.39,57.52,143754.0
2025-04-08 13:50:00,57.52,57.84,57.35,57.74,81209.0,57.52,57.84,57.35,57.74,81209.0
2025-04-08 14:00:00,57.67,57.74,57.06,57.25,65994.0,57.67,57.74,57.06,57.25,65994.0
2025-04-08 14:10:00,57.26,57.63,57.07,57.53,75123.0,57.26,57.63,57.07,57.53,75123.0
2025-04-08 14:20:00,57.54,57.58,56.86,56.9,120424.0,57.54,57.58,56.86,56.9,120424.0
2025-04-08 14:30:00,56.95,58.28,56.86,56.98,220316.0,56.95,58.28,56.86,56.98,220316.0
2025-04-08 14:40:00,57.0,57.36,56.7,57.26,185754.0,57.0,57.36,56.7,57.26,185754.0
2025-04-08 14:50:00,57.27,57.48,56.96,57.0,105933.0,57.27,57.48,56.96,57.0,105933.0
2025-04-08 15:00:00,57.0,57.09,56.55,56.71,194446.0,57.0,57.09,56.55,56.71,194446.0
2025-04-08 15:10:00,56.68,56.75,55.98,56.09,232038.0,56.68,56.75,55.98,56.09,232038.0
2025-04-08 15:20:00,56.06,56.62,55.96,56.35,202604.0,56.06,56.62,55.96,56.35,202604.0
2025-04-08 15:30:00,56.35,56.37,55.21,55.3,274427.0,56.35,56.37,55.21,55.3,274427.0
2025-04-08 15:40:00,55.3,55.83,55.2,55.23,393904.0,55.3,55.83,55.2,55.23,393904.0
2025-04-08 15:50:00,55.26,56.23,55.18,56.16,840272.0,55.26,56.23,55.18,56.16,840272.0
2025-04-09 09:30:00,56.24,59.0,56.0,59.0,906707.0,56.24,59.0,56.0,59.0,906707.0
2025-04-09 09:40:00,59.08,59.63,57.39,58.14,879778.0,59.08,59.63,57.39,58.14,879778.0
2025-04-09 09:50:00,58.1,59.26,57.98,58.68,374132.0,58.1,59.26,57.98,58.68,374132.0
2025-04-09 10:00:00,58.7,59.59,58.18,58.37,463514.0,58.7,59.59,58.18,58.37,463514.0
2025-04-09 10:10:00,58.37,59.03,58.06,58.65,319824.0,58.37,59.03,58.06,58.65,319824.0
2025-04-09 10:20:00,58.68,59.32,58.26,59.2,346600.0,58.68,59.32,58.26,59.2,346600.0
2025-04-09 10:30:00,59.24,60.1,58.98,59.42,551171.0,59.24,60.1,58.98,59.42,551171.0
2025-04-09 10:40:00,59.39,59.39,57.83,58.15,628553.0,59.39,59.39,57.83,58.15,628553.0
2025-04-09 10:50:00,58.14,58.22,56.89,56.93,392535.0,58.14,58.22,56.89,56.93,392535.0
2025-04-09 11:00:00,56.91,57.65,56.89,57.44,307837.0,56.91,57.65,56.89,57.44,307837.0
2025-04-09 11:10:00,57.5,57.95,57.26,57.68,244371.0,57.5,57.95,57.26,57.68,244371.0
2025-04-09 11:20:00,57.68,57.98,57.47,57.49,212327.0,57.68,57.98,57.47,57.49,212327.0
2025-04-09 11:30:00,57.48,57.85,56.8,56.91,161528.0,57.48,57.85,56.8,56.91,161528.0
2025-04-09 11:40:00,56.89,57.34,56.6,57.14,243207.0,56.89,57.34,56.6,57.14,243207.0
2025-04-09 11:50:00,57.14,57.19,56.39,56.53,195786.0,57.14,57.19,56.39,56.53,195786.0
2025-04-09 12:00:00,56.55,57.21,56.37,57.11,190518.0,56.55,57.21,56.37,57.11,190518.0
2025-04-09 12:10:00,57.07,57.5,57.06,57.42,174317.0,57.07,57.5,57.06,57.42,174317.0
2025-04-09 12:20:00,57.43,57.74,57.3,57.34,132594.0,57.43,57.74,57.3,57.34,132594.0
2025-04-09 12:30:00,57.34,57.72,57.22,57.54,128657.0,57.34,57.72,57.22,57.54,128657.0
2025-04-09 12:40:00,57.54,57.57,57.25,57.52,119884.0,57.54,57.57,57.25,57.52,119884.0
2025-04-09 12:50:00,57.52,58.14,57.36,57.8,140478.0,57.52,58.14,57.36,57.8,140478.0
2025-04-09 13:00:00,57.83,58.85,57.7,57.97,308820.0,57.83,58.85,57.7,57.97,308820.0
2025-04-09 13:10:00,57.99,59.65,57.15,59.44,367959.0,57.99,59.65,57.15,59.44,367959.0
2025-04-09 13:20:00,59.43,65.19,59.03,63.31,1713402.0,59.43,65.19,59.03,63.31,1713402.0
2025-04-09 13:30:00,63.48,67.65,62.81,66.17,1737763.0,63.48,67.65,62.81,66.17,1737763.0
2025-04-09 13:40:00,65.98,67.5,65.15,66.85,1457624.0,65.98,67.5,65.15,66.85,1457624.0
2025-04-09 13:50:00,66.94,67.96,66.01,67.95,796478.0,66.94,67.96,66.01,67.95,796478.0
2025-04-09 14:00:00,67.94,69.99,67.94,68.95,1815159.0,67.94,69.99,67.94,68.95,1815159.0
2025-04-09 14:10:00,68.88,70.6,68.49,70.02,829498.0,68.88,70.6,68.49,70.02,829498.0
2025-04-09 14:20:00,69.99,70.98,69.46,70.83,578869.0,69.99,70.98,69.46,70.83,578869.0
2025-04-09 14:30:00,70.76,71.72,70.64,71.39,849366.0,70.76,71.72,70.64,71.39,849366.0
2025-04-09 14:40:00,71.29,71.42,69.34,69.7,783268.0,71.29,71.42,69.34,69.7,783268.0
2025-04-09 14:50:00,69.77,70.15,68.1,68.19,669900.0,69.77,70.15,68.1,68.19,669900.0
2025-04-09 15:00:00,68.18,69.37,67.68,69.28,753322.0,68.18,69.37,67.68,69.28,753322.0
2025-04-09 15:10:00,69.36,70.1,69.24,70.04,482835.0,69.36,70.1,69.24,70.04,482835.0
2025-04-09 15:20:00,70.06,70.97,69.95,70.43,525401.0,70.06,70.97,69.95,70.43,525401.0
2025-04-09 15:30:00,70.43,71.14,70.19,70.82,631694.0,70.43,71.14,70.19,70.82,631694.0
2025-04-09 15:40:00,70.86,71.47,70.44,71.22,582666.0,70.86,71.47,70.44,71.22,582666.0
2025-04-09 15:50:00,71.19,72.47,70.66,70.83,2186013.0,71.19,72.47,70.66,70.83,2186013.0
2025-04-10 09:30:00,67.39,67.71,65.32,65.57,665208.0,67.39,67.71,65.32,65.57,665208.0
2025-04-10 09:40:00,65.45,66.03,64.76,65.56,411803.0,65.45,66.03,64.76,65.56,411803.0
2025-04-10 09:50:00,65.53,66.04,65.11,65.11,218859.0,65.53,66.04,65.11,65.11,218859.0
2025-04-10 10:00:00,65.13,65.47,64.43,64.61,480974.0,65.13,65.47,64.43,64.61,480974.0
2025-04-10 10:10:00,64.62,64.85,63.95,64.7,302561.0,64.62,64.85,63.95,64.7,302561.0
2025-04-10 10:20:00,64.7,65.41,64.0,64.01,247479.0,64.7,65.41,64.0,64.01,247479.0
2025-04-10 10:30:00,64.07,64.87,64.06,64.6,183971.0,64.07,64.87,64.06,64.6,183971.0
2025-04-10 10:40:00,64.59,65.03,64.42,64.81,184357.0,64.59,65.03,64.42,64.81,184357.0
2025-04-10 10:50:00,64.76,65.0,63.71,63.89,167490.0,64.76,65.0,63.71,63.89,167490.0
2025-04-10 11:00:00,63.92,65.06,63.86,64.87,121114.0,63.92,65.06,63.86,64.87,121114.0
2025-04-10 11:10:00,64.87,65.14,64.27,64.29,129982.0,64.87,65.14,64.27,64.29,129982.0
2025-04-10 11:20:00,64.33,64.36,63.98,64.02,118255.0,64.33,64.36,63.98,64.02,118255.0
2025-04-10 11:30:00,64.01,64.19,63.68,63.71,116167.0,64.01,64.19,63.68,63.71,116167.0
2025-04-10 11:40:00,63.71,63.94,63.41,63.41,160514.0,63.71,63.94,63.41,63.41,160514.0
2025-04-10 11:50:00,63.41,63.48,62.82,62.93,134753.0,63.41,63.48,62.82,62.93,134753.0
2025-04-10 12:00:00,62.93,63.44,62.4,62.83,265112.0,62.93,63.44,62.4,62.83,265112.0
2025-04-10 12:10:00,62.82,63.03,61.91,62.08,222009.0,62.82,63.03,61.91,62.08,222009.0
2025-04-10 12:20:00,62.07,62.08,61.02,61.28,244331.0,62.07,62.08,61.02,61.28,244331.0
2025-04-10 12:30:00,61.26,62.9,61.25,62.43,495264.0,61.26,62.9,61.25,62.43,495264.0
2025-04-10 12:40:00,62.43,63.32,62.02,63.17,136842.0,62.43,63.32,62.02,63.17,136842.0
2025-04-10 12:50:00,63.22,63.47,62.49,62.84,185283.0,63.22,63.47,62.49,62.84,185283.0
2025-04-10 13:00:00,62.84,63.65,62.05,62.07,220526.0,62.84,63.65,62.05,62.07,220526.0
2025-04-10 13:10:00,62.14,62.19,61.44,61.77,134895.0,62.14,62.19,61.44,61.77,134895.0
2025-04-10 13:20:00,61.78,62.7,61.33,62.6,178978.0,61.78,62.7,61.33,62.6,178978.0
2025-04-10 13:30:00,62.55,62.74,62.16,62.29,108408.0,62.55,62.74,62.16,62.29,108408.0
2025-04-10 13:40:00,62.25,63.24,62.17,62.97,119104.0,62.25,63.24,62.17,62.97,119104.0
2025-04-10 13:50:00,62.97,63.77,62.71,63.6,204367.0,62.97,63.77,62.71,63.6,204367.0
2025-04-10 14:00:00,63.59,64.38,63.31,63.54,268343.0,63.59,64.38,63.31,63.54,268343.0
2025-04-10 14:10:00,63.61,63.8,63.09,63.55,123447.0,63.61,63.8,63.09,63.55,123447.0
2025-04-10 14:20:00,63.55,64.28,63.52,64.2,157857.0,63.55,64.28,63.52,64.2,157857.0
2025-04-10 14:30:00,64.22,64.27,63.58,63.97,195143.0,64.22,64.27,63.58,63.97,195143.0
2025-04-10 14:40:00,63.97,64.75,63.84,63.98,363629.0,63.97,64.75,63.84,63.98,363629.0
2025-04-10 14:50:00,63.97,64.03,62.92,63.17,200370.0,63.97,64.03,62.92,63.17,200370.0
2025-04-10 15:00:00,63.17,63.85,62.92,62.96,134982.0,63.17,63.85,62.92,62.96,134982.0
2025-04-10 15:10:00,62.96,63.12,62.7,62.96,161857.0,62.96,63.12,62.7,62.96,161857.0
2025-04-10 15:20:00,62.97,63.39,62.5,62.51,166619.0,62.97,63.39,62.5,62.51,166619.0
2025-04-10 15:30:00,62.5,63.03,62.04,62.09,240280.0,62.5,63.03,62.04,62.09,240280.0
2025-04-10 15:40:00,62.06,62.21,61.45,62.07,367631.0,62.06,62.21,61.45,62.07,367631.0
2025-04-10 15:50:00,62.06,62.81,62.05,62.74,762173.0,62.06,62.81,62.05,62.74,762173.0
2025-04-11 09:30:00,62.77,64.06,62.16,63.61,369705.0,62.77,64.06,62.16,63.61,369705.0
2025-04-11 09:40:00,63.57,64.58,62.93,63.86,290719.0,63.57,64.58,62.93,63.86,290719.0
2025-04-11 09:50:00,63.77,64.17,63.27,63.82,151631.0,63.77,64.17,63.27,63.82,151631.0
2025-04-11 10:00:00,63.73,63.75,62.76,63.44,248694.0,63.73,63.75,62.76,63.44,248694.0
2025-04-11 10:10:00,63.48,63.59,62.71,62.91,171507.0,63.48,63.59,62.71,62.91,171507.0
2025-04-11 10:20:00,62.92,63.41,62.61,63.26,232373.0,62.92,63.41,62.61,63.26,232373.0
2025-04-11 10:30:00,63.29,63.73,62.97,63.29,218295.0,63.29,63.73,62.97,63.29,218295.0
2025-04-11 10:40:00,63.26,63.9,62.94,63.64,131364.0,63.26,63.9,62.94,63.64,131364.0
2025-04-11 10:50:00,63.6,63.6,62.33,62.43,200849.0,63.6,63.6,62.33,62.43,200849.0
2025-04-11 11:00:00,62.45,63.4,61.8,62.12,241764.0,62.45,63.4,61.8,62.12,241764.0
2025-04-11 11:10:00,62.19,62.23,61.52,61.8,95645.0,62.19,62.23,61.52,61.8,95645.0
2025-04-11 11:20:00,61.79,62.26,61.62,62.26,121335.0,61.79,62.26,61.62,62.26,121335.0
2025-04-11 11:30:00,62.26,62.5,62.01,62.47,107872.0,62.26,62.5,62.01,62.47,107872.0
2025-04-11 11:40:00,62.48,62.51,62.08,62.4,54187.0,62.48,62.51,62.08,62.4,54187.0
2025-04-11 11:50:00,62.34,62.65,62.09,62.55,54310.0,62.34,62.65,62.09,62.55,54310.0
2025-04-11 12:00:00,62.6,62.63,62.28,62.42,45604.0,62.6,62.63,62.28,62.42,45604.0
2025-04-11 12:10:00,62.41,62.92,62.37,62.73,45216.0,62.41,62.92,62.37,62.73,45216.0
2025-04-11 12:20:00,62.72,62.79,62.18,62.52,67913.0,62.72,62.79,62.18,62.52,67913.0
2025-04-11 12:30:00,62.56,63.63,62.56,63.43,114523.0,62.56,63.63,62.56,63.43,114523.0
2025-04-11 12:40:00,63.44,63.78,63.25,63.35,88830.0,63.44,63.78,63.25,63.35,88830.0
2025-04-11 12:50:00,63.37,63.59,63.09,63.47,63583.0,63.37,63.59,63.09,63.47,63583.0
2025-04-11 13:00:00,63.47,63.6,63.19,63.41,59950.0,63.47,63.6,63.19,63.41,59950.0
2025-04-11 13:10:00,63.41,63.5,63.04,63.16,74275.0,63.41,63.5,63.04,63.16,74275.0
2025-04-11 13:20:00,63.23,63.76,63.14,63.19,76025.0,63.23,63.76,63.14,63.19,76025.0
2025-04-11 13:30:00,63.21,63.93,63.11,63.82,83614.0,63.21,63.93,63.11,63.82,83614.0
2025-04-11 13:40:00,63.91,64.91,63.91,64.64,223595.0,63.91,64.91,63.91,64.64,223595.0
2025-04-11 13:50:00,64.61,65.08,64.33,64.58,182839.0,64.61,65.08,64.33,64.58,182839.0
2025-04-11 14:00:00,64.59,64.62,64.09,64.36,82701.0,64.59,64.62,64.09,64.36,82701.0
2025-04-11 14:10:00,64.4,64.75,64.31,64.33,88424.0,64.4,64.75,64.31,64.33,88424.0
2025-04-11 14:20:00,64.32,64.44,64.07,64.43,67927.0,64.32,64.44,64.07,64.43,67927.0
2025-04-11 14:30:00,64.39,64.5,64.19,64.38,60018.0,64.39,64.5,64.19,64.38,60018.0
2025-04-11 14:40:00,64.43,64.75,64.43,64.57,80350.0,64.43,64.75,64.43,64.57,80350.0
2025-04-11 14:50:00,64.59,64.71,64.26,64.44,91349.0,64.59,64.71,64.26,64.44,91349.0
2025-04-11 15:00:00,64.44,64.99,64.36,64.99,140163.0,64.44,64.99,64.36,64.99,140163.0
2025-04-11 15:10:00,64.99,65.44,64.87,65.42,162964.0,64.99,65.44,64.87,65.42,162964.0
2025-04-11 15:20:00,65.43,65.62,65.24,65.6,197938.0,65.43,65.62,65.24,65.6,197938.0
2025-04-11 15:30:00,65.59,65.6,65.21,65.48,207937.0,65.59,65.6,65.21,65.48,207937.0
2025-04-11 15:40:00,65.48,65.72,65.32,65.69,278624.0,65.48,65.72,65.32,65.69,278624.0
2025-04-11 15:50:00,65.72,65.87,65.25,65.6,815527.0,65.72,65.87,65.25,65.6,815527.0
2025-04-14 09:30:00,67.47,67.54,65.54,66.01,447381.0,67.47,67.54,65.54,66.01,447381.0
2025-04-14 09:40:00,65.98,66.68,65.83,66.42,305881.0,65.98,66.68,65.83,66.42,305881.0
2025-04-14 09:50:00,66.42,66.58,65.57,65.65,143028.0,66.42,66.58,65.57,65.65,143028.0
2025-04-14 10:00:00,65.68,67.02,65.62,66.52,169998.0,65.68,67.02,65.62,66.52,169998.0
2025-04-14 10:10:00,66.52,66.62,65.49,65.94,144161.0,66.52,66.62,65.49,65.94,144161.0
2025-04-14 10:20:00,65.95,66.23,65.75,66.17,111040.0,65.95,66.23,65.75,66.17,111040.0
2025-04-14 10:30:00,66.13,66.27,65.85,66.17,104501.0,66.13,66.27,65.85,66.17,104501.0
2025-04-14 10:40:00,66.17,66.29,65.92,66.23,130629.0,66.17,66.29,65.92,66.23,130629.0
2025-04-14 10:50:00,66.26,66.37,65.89,66.02,83461.0,66.26,66.37,65.89,66.02,83461.0
2025-04-14 11:00:00,65.97,66.09,65.55,65.84,84007.0,65.97,66.09,65.55,65.84,84007.0
2025-04-14 11:10:00,65.84,65.96,65.35,65.5,133588.0,65.84,65.96,65.35,65.5,133588.0
2025-04-14 11:20:00,65.5,65.76,65.33,65.38,79950.0,65.5,65.76,65.33,65.38,79950.0
2025-04-14 11:30:00,65.38,65.69,64.83,64.9,141270.0,65.38,65.69,64.83,64.9,141270.0
2025-04-14 11:40:00,64.97,65.1,64.44,64.49,162192.0,64.97,65.1,64.44,64.49,162192.0
2025-04-14 11:50:00,64.51,64.9,64.32,64.45,162987.0,64.51,64.9,64.32,64.45,162987.0
2025-04-14 12:00:00,64.45,64.82,64.41,64.61,82422.0,64.45,64.82,64.41,64.61,82422.0
2025-04-14 12:10:00,64.62,65.08,64.28,65.02,156112.0,64.62,65.08,64.28,65.02,156112.0
2025-04-14 12:20:00,64.97,65.14,64.68,64.8,84291.0,64.97,65.14,64.68,64.8,84291.0
2025-04-14 12:30:00,64.8,65.57,64.76,65.29,83763.0,64.8,65.57,64.76,65.29,83763.0
2025-04-14 12:40:00,65.31,65.53,65.25,65.33,56160.0,65.31,65.53,65.25,65.33,56160.0
2025-04-14 12:50:00,65.3,65.38,65.01,65.05,70036.0,65.3,65.38,65.01,65.05,70036.0
2025-04-14 13:00:00,65.05,65.91,64.71,65.05,299995.0,65.05,65.91,64.71,65.05,299995.0
2025-04-14 13:10:00,65.03,65.14,64.84,65.0,79782.0,65.03,65.14,64.84,65.0,79782.0
2025-04-14 13:20:00,65.04,65.42,64.97,65.18,66829.0,65.04,65.42,64.97,65.18,66829.0
2025-04-14 13:30:00,65.2,65.45,65.11,65.32,68892.0,65.2,65.45,65.11,65.32,68892.0
2025-04-14 13:40:00,65.33,65.53,64.94,65.34,114568.0,65.33,65.53,64.94,65.34,114568.0
2025-04-14 13:50:00,65.4,65.8,65.3,65.73,86650.0,65.4,65.8,65.3,65.73,86650.0
2025-04-14 14:00:00,65.73,65.95,65.68,65.76,63883.0,65.73,65.95,65.68,65.76,63883.0
2025-04-14 14:10:00,65.76,65.77,65.47,65.69,66025.0,65.76,65.77,65.47,65.69,66025.0
2025-04-14 14:20:00,65.71,66.02,65.68,65.96,95654.0,65.71,66.02,65.68,65.96,95654.0
2025-04-14 14:30:00,65.96,65.98,65.73,65.81,84120.0,65.96,65.98,65.73,65.81,84120.0
2025-04-14 14:40:00,65.83,65.86,65.64,65.85,75825.0,65.83,65.86,65.64,65.85,75825.0
2025-04-14 14:50:00,65.87,65.89,65.39,65.5,147257.0,65.87,65.89,65.39,65.5,147257.0
2025-04-14 15:00:00,65.46,65.95,65.45,65.91,97372.0,65.46,65.95,65.45,65.91,97372.0
2025-04-14 15:10:00,65.91,66.02,65.72,65.88,133609.0,65.91,66.02,65.72,65.88,133609.0
2025-04-14 15:20:00,65.88,66.02,65.78,65.91,121698.0,65.88,66.02,65.78,65.91,121698.0
2025-04-14 15:30:00,65.91,65.98,65.68,65.82,166257.0,65.91,65.98,65.68,65.82,166257.0
2025-04-14 15:40:00,65.82,65.89,65.66,65.79,211179.0,65.82,65.89,65.66,65.79,211179.0
2025-04-14 15:50:00,65.76,65.99,65.48,65.72,634087.0,65.76,65.99,65.48,65.72,634087.0
2025-04-15 09:30:00,65.65,67.66,65.64,67.63,491164.0,65.65,67.66,65.64,67.63,491164.0
2025-04-15 09:40:00,67.59,68.11,67.57,68.06,337006.0,67.59,68.11,67.57,68.06,337006.0
2025-04-15 09:50:00,68.05,68.25,67.42,67.6,264607.0,68.05,68.25,67.42,67.6,264607.0
2025-04-15 10:00:00,67.6,68.06,67.15,67.95,255774.0,67.6,68.06,67.15,67.95,255774.0
2025-04-15 10:10:00,67.95,68.19,67.16,67.26,251768.0,67.95,68.19,67.16,67.26,251768.0
2025-04-15 10:20:00,67.3,67.64,66.91,67.08,228470.0,67.3,67.64,66.91,67.08,228470.0
2025-04-15 10:30:00,67.05,67.79,67.05,67.17,169501.0,67.05,67.79,67.05,67.17,169501.0
2025-04-15 10:40:00,67.18,67.75,67.0,67.47,147116.0,67.18,67.75,67.0,67.47,147116.0
2025-04-15 10:50:00,67.51,67.57,67.25,67.31,79912.0,67.51,67.57,67.25,67.31,79912.0
2025-04-15 11:00:00,67.34,67.63,67.2,67.6,86411.0,67.34,67.63,67.2,67.6,86411.0
2025-04-15 11:10:00,67.55,67.84,67.48,67.56,121046.0,67.55,67.84,67.48,67.56,121046.0
2025-04-15 11:20:00,67.56,67.68,67.03,67.15,107386.0,67.56,67.68,67.03,67.15,107386.0
2025-04-15 11:30:00,67.18,67.61,67.1,67.32,125165.0,67.18,67.61,67.1,67.32,125165.0
2025-04-15 11:40:00,67.31,67.5,67.2,67.43,79815.0,67.31,67.5,67.2,67.43,79815.0
2025-04-15 11:50:00,67.46,67.67,67.28,67.63,95221.0,67.46,67.67,67.28,67.63,95221.0
2025-04-15 12:00:00,67.63,67.95,67.6,67.76,116783.0,67.63,67.95,67.6,67.76,116783.0
2025-04-15 12:10:00,67.74,67.97,67.61,67.82,92513.0,67.74,67.97,67.61,67.82,92513.0
2025-04-15 12:20:00,67.82,67.88,67.6,67.65,153745.0,67.82,67.88,67.6,67.65,153745.0
2025-04-15 12:30:00,67.66,67.85,67.64,67.73,116046.0,67.66,67.85,67.64,67.73,116046.0
2025-04-15 12:40:00,67.7,67.9,67.61,67.84,90806.0,67.7,67.9,67.61,67.84,90806.0
2025-04-15 12:50:00,67.83,67.86,67.32,67.41,139831.0,67.83,67.86,67.32,67.41,139831.0
2025-04-15 13:00:00,67.42,67.81,67.27,67.56,93124.0,67.42,67.81,67.27,67.56,93124.0
2025-04-15 13:10:00,67.55,67.58,67.17,67.4,159250.0,67.55,67.58,67.17,67.4,159250.0
2025-04-15 13:20:00,67.36,67.36,66.79,67.14,127186.0,67.36,67.36,66.79,67.14,127186.0
2025-04-15 13:30:00,67.16,67.4,67.12,67.38,90441.0,67.16,67.4,67.12,67.38,90441.0
2025-04-15 13:40:00,67.37,67.6,67.33,67.42,101383.0,67.37,67.6,67.33,67.42,101383.0
2025-04-15 13:50:00,67.44,67.47,66.92,67.07,236727.0,67.44,67.47,66.92,67.07,236727.0
2025-04-15 14:00:00,67.04,67.23,66.87,66.92,132159.0,67.04,67.23,66.87,66.92,132159.0
2025-04-15 14:10:00,66.92,66.93,66.29,66.3,171536.0,66.92,66.93,66.29,66.3,171536.0
2025-04-15 14:20:00,66.34,66.56,66.18,66.37,231421.0,66.34,66.56,66.18,66.37,231421.0
2025-04-15 14:30:00,66.38,66.82,66.36,66.73,170942.0,66.38,66.82,66.36,66.73,170942.0
2025-04-15 14:40:00,66.74,66.98,66.52,66.62,145112.0,66.74,66.98,66.52,66.62,145112.0
2025-04-15 14:50:00,66.58,66.68,66.39,66.56,105592.0,66.58,66.68,66.39,66.56,105592.0
2025-04-15 15:00:00,66.57,66.75,66.54,66.62,119997.0,66.57,66.75,66.54,66.62,119997.0
2025-04-15 15:10:00,66.62,66.98,66.61,66.96,163670.0,66.62,66.98,66.61,66.96,163670.0
2025-04-15 15:20:00,66.91,66.95,66.4,66.66,159449.0,66.91,66.95,66.4,66.66,159449.0
2025-04-15 15:30:00,66.69,66.75,66.42,66.55,229625.0,66.69,66.75,66.42,66.55,229625.0
2025-04-15 15:40:00,66.55,66.76,66.47,66.76,355248.0,66.55,66.76,66.47,66.76,355248.0
2025-04-15 15:50:00,66.71,67.16,66.56,67.06,909493.0,66.71,67.16,66.56,67.06,909493.0
2025-04-16 09:30:00,69.66,70.74,68.05,68.66,2574583.0,69.66,70.74,68.05,68.66,2574583.0
2025-04-16 09:40:00,68.63,69.29,67.53,67.7,995509.0,68.63,69.29,67.53,67.7,995509.0
2025-04-16 09:50:00,67.73,68.29,66.68,66.75,1024285.0,67.73,68.29,66.68,66.75,1024285.0
2025-04-16 10:00:00,66.71,68.14,66.63,67.67,1055436.0,66.71,68.14,66.63,67.67,1055436.0
2025-04-16 10:10:00,67.65,67.77,66.76,67.17,558363.0,67.65,67.77,66.76,67.17,558363.0
2025-04-16 10:20:00,67.22,67.69,67.06,67.48,582207.0,67.22,67.69,67.06,67.48,582207.0
2025-04-16 10:30:00,67.54,68.5,67.33,68.43,736553.0,67.54,68.5,67.33,68.43,736553.0
2025-04-16 10:40:00,68.44,69.5,68.39,69.0,903423.0,68.44,69.5,68.39,69.0,903423.0
2025-04-16 10:50:00,69.0,70.2,68.93,70.12,1080626.0,69.0,70.2,68.93,70.12,1080626.0
2025-04-16 11:00:00,70.15,70.48,68.84,69.21,974981.0,70.15,70.48,68.84,69.21,974981.0
2025-04-16 11:10:00,69.07,69.26,67.72,68.24,805311.0,69.07,69.26,67.72,68.24,805311.0
2025-04-16 11:20:00,68.18,68.95,68.11,68.54,411360.0,68.18,68.95,68.11,68.54,411360.0
2025-04-16 11:30:00,68.53,69.5,68.35,69.34,419765.0,68.53,69.5,68.35,69.34,419765.0
2025-04-16 11:40:00,69.31,69.54,68.46,68.63,405391.0,69.31,69.54,68.46,68.63,405391.0
2025-04-16 11:50:00,68.63,68.86,68.13,68.41,288371.0,68.63,68.86,68.13,68.41,288371.0
2025-04-16 12:00:00,68.44,68.7,68.06,68.16,196758.0,68.44,68.7,68.06,68.16,196758.0
2025-04-16 12:10:00,68.17,68.5,68.01,68.31,179132.0,68.17,68.5,68.01,68.31,179132.0
2025-04-16 12:20:00,68.3,68.42,67.92,68.18,202433.0,68.3,68.42,67.92,68.18,202433.0
2025-04-16 12:30:00,68.1,68.33,67.68,67.91,253445.0,68.1,68.33,67.68,67.91,253445.0
2025-04-16 12:40:00,67.95,68.38,67.88,68.06,188231.0,67.95,68.38,67.88,68.06,188231.0
2025-04-16 12:50:00,68.1,68.26,67.88,67.92,139497.0,68.1,68.26,67.88,67.92,139497.0
2025-04-16 13:00:00,67.89,68.24,67.77,67.86,178767.0,67.89,68.24,67.77,67.86,178767.0
2025-04-16 13:10:00,67.81,68.05,67.6,67.72,246411.0,67.81,68.05,67.6,67.72,246411.0
2025-04-16 13:20:00,67.73,67.86,67.35,67.7,245253.0,67.73,67.86,67.35,67.7,245253.0
2025-04-16 13:30:00,67.65,67.65,66.1,66.23,532952.0,67.65,67.65,66.1,66.23,532952.0
2025-04-16 13:40:00,66.23,66.28,65.65,65.92,370026.0,66.23,66.28,65.65,65.92,370026.0
2025-04-16 13:50:00,65.94,66.28,65.33,65.6,330146.0,65.94,66.28,65.33,65.6,330146.0
2025-04-16 14:00:00,65.57,66.31,65.53,66.31,277849.0,65.57,66.31,65.53,66.31,277849.0
2025-04-16 14:10:00,66.29,66.85,66.28,66.59,283830.0,66.29,66.85,66.28,66.59,283830.0
2025-04-16 14:20:00,66.56,67.26,66.34,67.07,371409.0,66.56,67.26,66.34,67.07,371409.0
2025-04-16 14:30:00,67.1,67.15,66.64,66.7,264286.0,67.1,67.15,66.64,66.7,264286.0
2025-04-16 14:40:00,66.72,66.8,66.46,66.53,195324.0,66.72,66.8,66.46,66.53,195324.0
2025-04-16 14:50:00,66.54,66.6,66.16,66.29,128992.0,66.54,66.6,66.16,66.29,128992.0
2025-04-16 15:00:00,66.32,66.4,65.64,65.67,277753.0,66.32,66.4,65.64,65.67,277753.0
2025-04-16 15:10:00,65.7,66.21,65.52,65.92,267930.0,65.7,66.21,65.52,65.92,267930.0
2025-04-16 15:20:00,65.92,66.12,65.77,66.03,128239.0,65.92,66.12,65.77,66.03,128239.0
2025-04-16 15:30:00,66.03,66.43,65.96,66.19,188899.0,66.03,66.43,65.96,66.19,188899.0
2025-04-16 15:40:00,66.2,66.8,66.18,66.78,343138.0,66.2,66.8,66.18,66.78,343138.0
2025-04-16 15:50:00,66.8,67.14,66.44,66.95,1062456.0,66.8,67.14,66.44,66.95,1062456.0
2025-04-17 09:30:00,66.95,67.45,65.7,66.68,467390.0,66.95,67.45,65.7,66.68,467390.0
2025-04-17 09:40:00,66.69,67.82,66.66,67.52,363505.0,66.69,67.82,66.66,67.52,363505.0
2025-04-17 09:50:00,67.53,67.73,67.04,67.64,206785.0,67.53,67.73,67.04,67.64,206785.0
2025-04-17 10:00:00,67.68,68.28,67.36,67.58,390764.0,67.68,68.28,67.36,67.58,390764.0
2025-04-17 10:10:00,67.59,67.61,66.7,66.92,241410.0,67.59,67.61,66.7,66.92,241410.0
2025-04-17 10:20:00,66.88,66.88,65.62,65.67,186288.0,66.88,66.88,65.62,65.67,186288.0
2025-04-17 10:30:00,65.66,66.48,65.39,66.42,284183.0,65.66,66.48,65.39,66.42,284183.0
2025-04-17 10:40:00,66.42,66.6,66.05,66.08,104060.0,66.42,66.6,66.05,66.08,104060.0
2025-04-17 10:50:00,66.16,66.19,65.26,65.3,316834.0,66.16,66.19,65.26,65.3,316834.0
2025-04-17 11:00:00,65.27,66.17,65.22,65.91,223550.0,65.27,66.17,65.22,65.91,223550.0
2025-04-17 11:10:00,65.86,66.3,65.68,66.3,138885.0,65.86,66.3,65.68,66.3,138885.0
2025-04-17 11:20:00,66.3,66.35,65.32,65.47,161926.0,66.3,66.35,65.32,65.47,161926.0
2025-04-17 11:30:00,65.49,66.0,65.48,65.72,144243.0,65.49,66.0,65.48,65.72,144243.0
2025-04-17 11:40:00,65.8,65.85,65.13,65.19,114312.0,65.8,65.85,65.13,65.19,114312.0
2025-04-17 11:50:00,65.19,65.45,64.75,65.29,241501.0,65.19,65.45,64.75,65.29,241501.0
2025-04-17 12:00:00,65.29,66.11,65.21,65.54,335067.0,65.29,66.11,65.21,65.54,335067.0
2025-04-17 12:10:00,65.47,66.49,65.35,66.37,236832.0,65.47,66.49,65.35,66.37,236832.0
2025-04-17 12:20:00,66.39,66.8,66.27,66.66,210170.0,66.39,66.8,66.27,66.66,210170.0
2025-04-17 12:30:00,66.59,67.29,66.37,66.71,231431.0,66.59,67.29,66.37,66.71,231431.0
2025-04-17 12:40:00,66.72,66.97,66.48,66.87,176330.0,66.72,66.97,66.48,66.87,176330.0
2025-04-17 12:50:00,66.89,67.14,66.82,66.86,96067.0,66.89,67.14,66.82,66.86,96067.0
2025-04-17 13:00:00,66.89,66.95,66.24,66.36,106902.0,66.89,66.95,66.24,66.36,106902.0
2025-04-17 13:10:00,66.35,66.46,65.84,65.93,107686.0,66.35,66.46,65.84,65.93,107686.0
2025-04-17 13:20:00,65.9,66.03,65.55,65.63,118819.0,65.9,66.03,65.55,65.63,118819.0
2025-04-17 13:30:00,65.63,66.12,65.63,66.09,75203.0,65.63,66.12,65.63,66.09,75203.0
2025-04-17 13:40:00,66.09,66.15,65.68,65.97,79537.0,66.09,66.15,65.68,65.97,79537.0
2025-04-17 13:50:00,65.98,66.21,65.92,66.1,138279.0,65.98,66.21,65.92,66.1,138279.0
2025-04-17 14:00:00,66.08,66.28,65.88,66.16,81945.0,66.08,66.28,65.88,66.16,81945.0
2025-04-17 14:10:00,66.15,66.28,66.04,66.18,159046.0,66.15,66.28,66.04,66.18,159046.0
2025-04-17 14:20:00,66.15,66.38,66.07,66.24,99954.0,66.15,66.38,66.07,66.24,99954.0
2025-04-17 14:30:00,66.25,66.72,66.24,66.71,128682.0,66.25,66.72,66.24,66.71,128682.0
2025-04-17 14:40:00,66.71,66.72,66.03,66.13,139939.0,66.71,66.72,66.03,66.13,139939.0
2025-04-17 14:50:00,66.11,66.25,65.67,65.7,95876.0,66.11,66.25,65.67,65.7,95876.0
2025-04-17 15:00:00,65.7,66.05,65.7,65.96,82511.0,65.7,66.05,65.7,65.96,82511.0
2025-04-17 15:10:00,65.98,66.14,65.8,66.02,169521.0,65.98,66.14,65.8,66.02,169521.0
2025-04-17 15:20:00,66.04,66.23,65.74,66.06,143087.0,66.04,66.23,65.74,66.06,143087.0
2025-04-17 15:30:00,66.06,66.3,65.99,66.23,143357.0,66.06,66.3,65.99,66.23,143357.0
2025-04-17 15:40:00,66.21,66.34,65.96,66.2,275415.0,66.21,66.34,65.96,66.2,275415.0
2025-04-17 15:50:00,66.17,66.52,65.95,66.31,691270.0,66.17,66.52,65.95,66.31,691270.0
2025-04-21 09:30:00,65.09,65.43,64.55,65.1,241461.0,65.09,65.43,64.55,65.1,241461.0
2025-04-21 09:40:00,65.0,65.19,64.45,64.62,205432.0,65.0,65.19,64.45,64.62,205432.0
2025-04-21 09:50:00,64.59,64.84,63.57,63.65,249721.0,64.59,64.84,63.57,63.65,249721.0
2025-04-21 10:00:00,63.6,63.72,63.23,63.38,212850.0,63.6,63.72,63.23,63.38,212850.0
2025-04-21 10:10:00,63.39,64.26,63.38,64.17,153410.0,63.39,64.26,63.38,64.17,153410.0
2025-04-21 10:20:00,64.24,64.63,64.01,64.46,127671.0,64.24,64.63,64.01,64.46,127671.0
2025-04-21 10:30:00,64.42,64.87,64.16,64.84,181257.0,64.42,64.87,64.16,64.84,181257.0
2025-04-21 10:40:00,64.84,64.99,64.45,64.48,85333.0,64.84,64.99,64.45,64.48,85333.0
2025-04-21 10:50:00,64.46,64.87,64.41,64.59,133978.0,64.46,64.87,64.41,64.59,133978.0
2025-04-21 11:00:00,64.61,64.71,64.35,64.58,62290.0,64.61,64.71,64.35,64.58,62290.0
2025-04-21 11:10:00,64.58,64.7,64.38,64.64,130691.0,64.58,64.7,64.38,64.64,130691.0
2025-04-21 11:20:00,64.64,64.77,64.21,64.28,75386.0,64.64,64.77,64.21,64.28,75386.0
2025-04-21 11:30:00,64.28,64.44,64.18,64.35,76728.0,64.28,64.44,64.18,64.35,76728.0
2025-04-21 11:40:00,64.35,64.39,64.06,64.25,48310.0,64.35,64.39,64.06,64.25,48310.0
2025-04-21 11:50:00,64.23,64.52,64.19,64.43,84894.0,64.23,64.52,64.19,64.43,84894.0
2025-04-21 12:00:00,64.45,65.28,64.45,65.23,118301.0,64.45,65.28,64.45,65.23,118301.0
2025-04-21 12:10:00,65.21,65.6,64.93,64.98,131849.0,65.21,65.6,64.93,64.98,131849.0
2025-04-21 12:20:00,64.97,65.12,64.82,65.05,86902.0,64.97,65.12,64.82,65.05,86902.0
2025-04-21 12:30:00,65.05,65.3,65.0,65.29,76368.0,65.05,65.3,65.0,65.29,76368.0
2025-04-21 12:40:00,65.26,65.39,65.02,65.17,92845.0,65.26,65.39,65.02,65.17,92845.0
2025-04-21 12:50:00,65.15,65.16,64.87,64.98,68159.0,65.15,65.16,64.87,64.98,68159.0
2025-04-21 13:00:00,64.99,65.17,64.67,64.71,68404.0,64.99,65.17,64.67,64.71,68404.0
2025-04-21 13:10:00,64.73,64.76,64.59,64.72,33347.0,64.73,64.76,64.59,64.72,33347.0
2025-04-21 13:20:00,64.72,64.87,64.69,64.72,49476.0,64.72,64.87,64.69,64.72,49476.0
2025-04-21 13:30:00,64.68,64.9,64.6,64.9,53775.0,64.68,64.9,64.6,64.9,53775.0
2025-04-21 13:40:00,64.9,64.97,64.72,64.75,72010.0,64.9,64.97,64.72,64.75,72010.0
2025-04-21 13:50:00,64.74,64.79,64.35,64.42,56296.0,64.74,64.79,64.35,64.42,56296.0
2025-04-21 14:00:00,64.4,64.48,64.08,64.4,143788.0,64.4,64.48,64.08,64.4,143788.0
2025-04-21 14:10:00,64.39,64.78,64.3,64.67,90099.0,64.39,64.78,64.3,64.67,90099.0
2025-04-21 14:20:00,64.67,64.87,64.57,64.87,47416.0,64.67,64.87,64.57,64.87,47416.0
2025-04-21 14:30:00,64.88,65.04,64.68,64.69,103823.0,64.88,65.04,64.68,64.69,103823.0
2025-04-21 14:40:00,64.7,64.72,64.44,64.53,81829.0,64.7,64.72,64.44,64.53,81829.0
2025-04-21 14:50:00,64.53,64.55,64.33,64.48,74745.0,64.53,64.55,64.33,64.48,74745.0
2025-04-21 15:00:00,64.46,65.04,64.42,64.98,195999.0,64.46,65.04,64.42,64.98,195999.0
2025-04-21 15:10:00,64.99,65.18,64.84,65.12,105679.0,64.99,65.18,64.84,65.12,105679.0
2025-04-21 15:20:00,65.13,65.23,64.94,64.98,91169.0,65.13,65.23,64.94,64.98,91169.0
2025-04-21 15:30:00,64.99,65.37,64.98,65.15,154125.0,64.99,65.37,64.98,65.15,154125.0
2025-04-21 15:40:00,65.16,65.45,65.08,65.45,263328.0,65.16,65.45,65.08,65.45,263328.0
2025-04-21 15:50:00,65.43,65.43,65.13,65.32,437248.0,65.43,65.43,65.13,65.32,437248.0
2025-04-22 09:30:00,66.47,66.58,65.58,66.32,203813.0,66.47,66.58,65.58,66.32,203813.0
2025-04-22 09:40:00,66.34,66.73,66.22,66.53,151194.0,66.34,66.73,66.22,66.53,151194.0
2025-04-22 09:50:00,66.5,66.52,65.92,66.19,180841.0,66.5,66.52,65.92,66.19,180841.0
2025-04-22 10:00:00,66.19,66.55,66.12,66.48,128344.0,66.19,66.55,66.12,66.48,128344.0
2025-04-22 10:10:00,66.48,66.69,66.2,66.47,93132.0,66.48,66.69,66.2,66.47,93132.0
2025-04-22 10:20:00,66.46,66.62,66.11,66.3,94597.0,66.46,66.62,66.11,66.3,94597.0
2025-04-22 10:30:00,66.27,66.76,66.1,66.59,141652.0,66.27,66.76,66.1,66.59,141652.0
2025-04-22 10:40:00,66.59,66.6,66.16,66.17,62078.0,66.59,66.6,66.16,66.17,62078.0
2025-04-22 10:50:00,66.15,66.15,65.64,65.75,183294.0,66.15,66.15,65.64,65.75,183294.0
2025-04-22 11:00:00,65.73,66.06,65.72,66.0,77790.0,65.73,66.06,65.72,66.0,77790.0
2025-04-22 11:10:00,66.0,66.28,65.87,66.13,125182.0,66.0,66.28,65.87,66.13,125182.0
2025-04-22 11:20:00,66.17,66.18,65.65,65.74,99636.0,66.17,66.18,65.65,65.74,99636.0
2025-04-22 11:30:00,65.75,65.85,65.62,65.66,77581.0,65.75,65.85,65.62,65.66,77581.0
2025-04-22 11:40:00,65.66,65.76,65.26,65.31,92390.0,65.66,65.76,65.26,65.31,92390.0
2025-04-22 11:50:00,65.32,65.97,65.28,65.92,89063.0,65.32,65.97,65.28,65.92,89063.0
2025-04-22 12:00:00,65.87,66.84,65.87,66.41,321730.0,65.87,66.84,65.87,66.41,321730.0
2025-04-22 12:10:00,66.38,66.98,66.34,66.92,259458.0,66.38,66.98,66.34,66.92,259458.0
2025-04-22 12:20:00,66.96,67.28,66.88,67.01,209160.0,66.96,67.28,66.88,67.01,209160.0
2025-04-22 12:30:00,67.05,67.14,66.88,66.93,103594.0,67.05,67.14,66.88,66.93,103594.0
2025-04-22 12:40:00,66.9,66.97,66.63,66.84,166578.0,66.9,66.97,66.63,66.84,166578.0
2025-04-22 12:50:00,66.83,66.88,66.51,66.68,98944.0,66.83,66.88,66.51,66.68,98944.0
2025-04-22 13:00:00,66.65,67.32,66.64,67.04,151083.0,66.65,67.32,66.64,67.04,151083.0
2025-04-22 13:10:00,67.04,67.04,66.12,66.54,140376.0,67.04,67.04,66.12,66.54,140376.0
2025-04-22 13:20:00,66.48,66.56,65.68,65.74,149755.0,66.48,66.56,65.68,65.74,149755.0
2025-04-22 13:30:00,65.78,66.27,65.66,66.11,74340.0,65.78,66.27,65.66,66.11,74340.0
2025-04-22 13:40:00,66.16,66.38,66.06,66.13,78526.0,66.16,66.38,66.06,66.13,78526.0
2025-04-22 13:50:00,66.19,66.41,66.11,66.16,48263.0,66.19,66.41,66.11,66.16,48263.0
2025-04-22 14:00:00,66.14,66.7,66.13,66.51,47829.0,66.14,66.7,66.13,66.51,47829.0
2025-04-22 14:10:00,66.52,67.01,66.48,66.93,93192.0,66.52,67.01,66.48,66.93,93192.0
2025-04-22 14:20:00,66.93,67.1,66.85,66.87,57360.0,66.93,67.1,66.85,66.87,57360.0
2025-04-22 14:30:00,66.89,67.14,66.87,66.97,56387.0,66.89,67.14,66.87,66.97,56387.0
2025-04-22 14:40:00,66.98,67.13,66.89,66.9,81929.0,66.98,67.13,66.89,66.9,81929.0
2025-04-22 14:50:00,66.92,67.16,66.84,67.02,58166.0,66.92,67.16,66.84,67.02,58166.0
2025-04-22 15:00:00,67.06,67.16,66.9,67.02,77678.0,67.06,67.16,66.9,67.02,77678.0
2025-04-22 15:10:00,67.04,67.04,66.68,66.77,83516.0,67.04,67.04,66.68,66.77,83516.0
2025-04-22 15:20:00,66.78,66.94,66.59,66.78,70426.0,66.78,66.94,66.59,66.78,70426.0
2025-04-22 15:30:00,66.78,66.98,66.67,66.85,110640.0,66.78,66.98,66.67,66.85,110640.0
2025-04-22 15:40:00,66.83,67.29,66.81,67.16,132506.0,66.83,67.29,66.81,67.16,132506.0
2025-04-22 15:50:00,67.15,67.23,66.85,66.97,488016.0,67.15,67.23,66.85,66.97,488016.0
2025-04-23 09:30:00,71.34,73.44,70.96,72.49,1067350.0,71.34,73.44,70.96,72.49,1067350.0
2025-04-23 09:40:00,72.39,73.21,72.14,72.31,394586.0,72.39,73.21,72.14,72.31,394586.0
2025-04-23 09:50:00,72.29,72.53,71.38,71.78,401511.0,72.29,72.53,71.38,71.78,401511.0
2025-04-23 10:00:00,71.87,72.69,71.42,71.78,331445.0,71.87,72.69,71.42,71.78,331445.0
2025-04-23 10:10:00,71.85,72.09,70.92,71.35,288612.0,71.85,72.09,70.92,71.35,288612.0
2025-04-23 10:20:00,71.32,71.38,70.67,71.23,208903.0,71.32,71.38,70.67,71.23,208903.0
2025-04-23 10:30:00,71.21,71.71,71.11,71.4,173301.0,71.21,71.71,71.11,71.4,173301.0
2025-04-23 10:40:00,71.41,71.57,70.6,70.6,174128.0,71.41,71.57,70.6,70.6,174128.0
2025-04-23 10:50:00,70.59,70.65,69.97,70.05,161304.0,70.59,70.65,69.97,70.05,161304.0
2025-04-23 11:00:00,70.06,70.5,69.52,70.28,195301.0,70.06,70.5,69.52,70.28,195301.0
2025-04-23 11:10:00,70.25,70.52,69.93,69.99,188003.0,70.25,70.52,69.93,69.99,188003.0
2025-04-23 11:20:00,70.0,70.13,69.44,69.83,387241.0,70.0,70.13,69.44,69.83,387241.0
2025-04-23 11:30:00,69.86,70.03,69.36,69.47,191423.0,69.86,70.03,69.36,69.47,191423.0
2025-04-23 11:40:00,69.47,69.62,68.58,68.75,179204.0,69.47,69.62,68.58,68.75,179204.0
2025-04-23 11:50:00,68.75,69.07,68.5,68.95,94635.0,68.75,69.07,68.5,68.95,94635.0
2025-04-23 12:00:00,68.91,69.25,68.73,68.82,180559.0,68.91,69.25,68.73,68.82,180559.0
2025-04-23 12:10:00,68.79,69.02,68.4,68.47,53153.0,68.79,69.02,68.4,68.47,53153.0
2025-04-23 12:20:00,68.4,68.69,68.19,68.63,191657.0,68.4,68.69,68.19,68.63,191657.0
2025-04-23 12:30:00,68.64,69.25,68.6,69.2,124380.0,68.64,69.25,68.6,69.2,124380.0
2025-04-23 12:40:00,69.18,69.47,69.04,69.14,69619.0,69.18,69.47,69.04,69.14,69619.0
2025-04-23 12:50:00,69.11,69.51,69.05,69.36,63951.0,69.11,69.51,69.05,69.36,63951.0
2025-04-23 13:00:00,69.42,69.45,68.91,69.38,72828.0,69.42,69.45,68.91,69.38,72828.0
2025-04-23 13:10:00,69.37,69.74,69.21,69.6,93364.0,69.37,69.74,69.21,69.6,93364.0
2025-04-23 13:20:00,69.59,69.78,69.37,69.42,84013.0,69.59,69.78,69.37,69.42,84013.0
2025-04-23 13:30:00,69.43,69.55,68.72,68.84,116526.0,69.43,69.55,68.72,68.84,116526.0
2025-04-23 13:40:00,68.89,69.01,68.79,68.89,73859.0,68.89,69.01,68.79,68.89,73859.0
2025-04-23 13:50:00,68.9,69.33,68.77,69.08,80793.0,68.9,69.33,68.77,69.08,80793.0
2025-04-23 14:00:00,69.08,69.13,68.53,68.91,60471.0,69.08,69.13,68.53,68.91,60471.0
2025-04-23 14:10:00,68.89,69.14,68.66,68.91,101381.0,68.89,69.14,68.66,68.91,101381.0
2025-04-23 14:20:00,68.89,69.12,68.56,68.6,45329.0,68.89,69.12,68.56,68.6,45329.0
2025-04-23 14:30:00,68.67,68.91,68.67,68.88,38922.0,68.67,68.91,68.67,68.88,38922.0
2025-04-23 14:40:00,68.88,68.88,68.55,68.56,89359.0,68.88,68.88,68.55,68.56,89359.0
2025-04-23 14:50:00,68.58,68.78,68.35,68.59,159628.0,68.58,68.78,68.35,68.59,159628.0
2025-04-23 15:00:00,68.55,68.76,68.36,68.62,50804.0,68.55,68.76,68.36,68.62,50804.0
2025-04-23 15:10:00,68.62,68.75,68.25,68.28,81891.0,68.62,68.75,68.25,68.28,81891.0
2025-04-23 15:20:00,68.31,68.38,68.09,68.16,68934.0,68.31,68.38,68.09,68.16,68934.0
2025-04-23 15:30:00,68.15,68.4,67.88,67.98,88985.0,68.15,68.4,67.88,67.98,88985.0
2025-04-23 15:40:00,67.98,68.29,67.94,68.27,85986.0,67.98,68.29,67.94,68.27,85986.0
2025-04-23 15:50:00,68.31,68.43,68.02,68.05,418092.0,68.31,68.43,68.02,68.05,418092.0
2025-04-24 09:30:00,66.53,67.45,65.85,67.25,471982.0,66.53,67.45,65.85,67.25,471982.0
2025-04-24 09:40:00,67.25,67.66,66.35,66.66,336875.0,67.25,67.66,66.35,66.66,336875.0
2025-04-24 09:50:00,66.66,67.43,66.46,67.42,268754.0,66.66,67.43,66.46,67.42,268754.0
2025-04-24 10:00:00,67.42,68.06,67.29,67.89,220997.0,67.42,68.06,67.29,67.89,220997.0
2025-04-24 10:10:00,67.9,68.05,67.58,67.99,117264.0,67.9,68.05,67.58,67.99,117264.0
2025-04-24 10:20:00,67.94,68.48,67.93,68.27,135047.0,67.94,68.48,67.93,68.27,135047.0
2025-04-24 10:30:00,68.28,68.93,68.21,68.74,159680.0,68.28,68.93,68.21,68.74,159680.0
2025-04-24 10:40:00,68.78,68.98,68.43,68.58,118464.0,68.78,68.98,68.43,68.58,118464.0
2025-04-24 10:50:00,68.58,68.59,68.27,68.58,58734.0,68.58,68.59,68.27,68.58,58734.0
2025-04-24 11:00:00,68.56,68.76,68.4,68.56,45688.0,68.56,68.76,68.4,68.56,45688.0
2025-04-24 11:10:00,68.56,68.68,68.3,68.38,68547.0,68.56,68.68,68.3,68.38,68547.0
2025-04-24 11:20:00,68.38,68.44,67.68,67.99,131246.0,68.38,68.44,67.68,67.99,131246.0
2025-04-24 11:30:00,67.99,68.09,67.73,67.95,81356.0,67.99,68.09,67.73,67.95,81356.0
2025-04-24 11:40:00,67.95,68.07,67.77,67.96,75677.0,67.95,68.07,67.77,67.96,75677.0
2025-04-24 11:50:00,67.98,68.33,67.93,68.15,81823.0,67.98,68.33,67.93,68.15,81823.0
2025-04-24 12:00:00,68.17,68.54,68.16,68.42,93346.0,68.17,68.54,68.16,68.42,93346.0
2025-04-24 12:10:00,68.41,68.66,68.38,68.49,58224.0,68.41,68.66,68.38,68.49,58224.0
2025-04-24 12:20:00,68.49,68.98,68.49,68.87,113811.0,68.49,68.98,68.49,68.87,113811.0
2025-04-24 12:30:00,68.91,69.2,68.85,69.08,80630.0,68.91,69.2,68.85,69.08,80630.0
2025-04-24 12:40:00,69.06,69.22,68.93,69.03,81690.0,69.06,69.22,68.93,69.03,81690.0
2025-04-24 12:50:00,69.03,69.48,68.98,69.38,95794.0,69.03,69.48,68.98,69.38,95794.0
2025-04-24 13:00:00,69.37,69.38,68.82,68.83,103867.0,69.37,69.38,68.82,68.83,103867.0
2025-04-24 13:10:00,68.83,69.02,68.73,69.0,73517.0,68.83,69.02,68.73,69.0,73517.0
2025-04-24 13:20:00,69.02,69.16,68.9,68.97,42770.0,69.02,69.16,68.9,68.97,42770.0
2025-04-24 13:30:00,68.97,69.09,68.69,68.78,107642.0,68.97,69.09,68.69,68.78,107642.0
2025-04-24 13:40:00,68.81,68.94,68.63,68.89,60481.0,68.81,68.94,68.63,68.89,60481.0
2025-04-24 13:50:00,68.87,69.02,68.8,69.02,71253.0,68.87,69.02,68.8,69.02,71253.0
2025-04-24 14:00:00,69.01,69.18,68.8,68.86,66901.0,69.01,69.18,68.8,68.86,66901.0
2025-04-24 14:10:00,68.87,68.97,68.7,68.82,75661.0,68.87,68.97,68.7,68.82,75661.0
2025-04-24 14:20:00,68.82,68.83,68.72,68.78,55201.0,68.82,68.83,68.72,68.78,55201.0
2025-04-24 14:30:00,68.77,69.12,68.74,69.1,66276.0,68.77,69.12,68.74,69.1,66276.0
2025-04-24 14:40:00,69.11,69.2,68.97,69.12,140305.0,69.11,69.2,68.97,69.12,140305.0
2025-04-24 14:50:00,69.14,69.21,69.0,69.07,68050.0,69.14,69.21,69.0,69.07,68050.0
2025-04-24 15:00:00,69.05,69.05,68.87,68.98,46943.0,69.05,69.05,68.87,68.98,46943.0
2025-04-24 15:10:00,68.98,68.99,68.78,68.89,110147.0,68.98,68.99,68.78,68.89,110147.0
2025-04-24 15:20:00,68.88,69.13,68.84,68.88,99603.0,68.88,69.13,68.84,68.88,99603.0
2025-04-24 15:30:00,68.9,69.07,68.77,68.98,89225.0,68.9,69.07,68.77,68.98,89225.0
2025-04-24 15:40:00,68.98,69.21,68.95,69.09,130275.0,68.98,69.21,68.95,69.09,130275.0
2025-04-24 15:50:00,69.1,69.35,68.95,69.08,503345.0,69.1,69.35,68.95,69.08,503345.0
2025-04-25 09:30:00,68.32,68.48,67.66,67.95,177439.0,68.32,68.48,67.66,67.95,177439.0
2025-04-25 09:40:00,68.06,68.08,67.54,67.81,111712.0,68.06,68.08,67.54,67.81,111712.0
2025-04-25 09:50:00,67.81,68.3,67.62,68.15,196734.0,67.81,68.3,67.62,68.15,196734.0
2025-04-25 10:00:00,68.15,69.14,68.11,69.04,209886.0,68.15,69.14,68.11,69.04,209886.0
2025-04-25 10:10:00,69.04,69.28,68.64,68.66,163316.0,69.04,69.28,68.64,68.66,163316.0
2025-04-25 10:20:00,68.65,68.75,68.29,68.62,74896.0,68.65,68.75,68.29,68.62,74896.0
2025-04-25 10:30:00,68.69,68.75,68.32,68.73,42370.0,68.69,68.75,68.32,68.73,42370.0
2025-04-25 10:40:00,68.72,68.93,68.65,68.71,45986.0,68.72,68.93,68.65,68.71,45986.0
2025-04-25 10:50:00,68.69,68.82,68.51,68.72,60362.0,68.69,68.82,68.51,68.72,60362.0
2025-04-25 11:00:00,68.73,68.73,68.54,68.69,37896.0,68.73,68.73,68.54,68.69,37896.0
2025-04-25 11:10:00,68.68,69.08,68.67,69.0,66956.0,68.68,69.08,68.67,69.0,66956.0
2025-04-25 11:20:00,69.01,69.25,68.75,68.75,57550.0,69.01,69.25,68.75,68.75,57550.0
2025-04-25 11:30:00,68.81,69.08,68.79,68.86,71328.0,68.81,69.08,68.79,68.86,71328.0
2025-04-25 11:40:00,68.91,69.09,68.83,69.06,29358.0,68.91,69.09,68.83,69.06,29358.0
2025-04-25 11:50:00,69.1,69.4,69.01,69.22,79097.0,69.1,69.4,69.01,69.22,79097.0
2025-04-25 12:00:00,69.22,69.32,69.0,69.08,50391.0,69.22,69.32,69.0,69.08,50391.0
2025-04-25 12:10:00,69.05,69.18,68.88,68.94,45708.0,69.05,69.18,68.88,68.94,45708.0
2025-04-25 12:20:00,68.94,69.12,68.85,69.0,57574.0,68.94,69.12,68.85,69.0,57574.0
2025-04-25 12:30:00,68.96,69.21,68.95,69.16,22362.0,68.96,69.21,68.95,69.16,22362.0
2025-04-25 12:40:00,69.18,69.31,69.08,69.16,60697.0,69.18,69.31,69.08,69.16,60697.0
2025-04-25 12:50:00,69.13,69.14,68.96,69.04,37953.0,69.13,69.14,68.96,69.04,37953.0
2025-04-25 13:00:00,69.0,69.16,68.99,69.11,26594.0,69.0,69.16,68.99,69.11,26594.0
2025-04-25 13:10:00,69.13,69.27,69.04,69.24,60603.0,69.13,69.27,69.04,69.24,60603.0
2025-04-25 13:20:00,69.24,69.4,69.23,69.34,92570.0,69.24,69.4,69.23,69.34,92570.0
2025-04-25 13:30:00,69.3,69.53,68.88,68.89,109686.0,69.3,69.53,68.88,68.89,109686.0
2025-04-25 13:40:00,68.85,68.97,68.35,68.51,96013.0,68.85,68.97,68.35,68.51,96013.0
2025-04-25 13:50:00,68.4,68.44,67.67,67.94,138094.0,68.4,68.44,67.67,67.94,138094.0
2025-04-25 14:00:00,67.99,68.43,67.91,68.4,108181.0,67.99,68.43,67.91,68.4,108181.0
2025-04-25 14:10:00,68.44,68.48,68.14,68.23,61191.0,68.44,68.48,68.14,68.23,61191.0
2025-04-25 14:20:00,68.2,68.37,68.08,68.29,70083.0,68.2,68.37,68.08,68.29,70083.0
2025-04-25 14:30:00,68.29,68.65,68.2,68.65,40542.0,68.29,68.65,68.2,68.65,40542.0
2025-04-25 14:40:00,68.67,68.72,68.51,68.57,48108.0,68.67,68.72,68.51,68.57,48108.0
2025-04-25 14:50:00,68.6,68.6,68.24,68.37,92553.0,68.6,68.6,68.24,68.37,92553.0
2025-04-25 15:00:00,68.4,68.54,68.32,68.43,49056.0,68.4,68.54,68.32,68.43,49056.0
2025-04-25 15:10:00,68.38,68.41,68.17,68.31,58234.0,68.38,68.41,68.17,68.31,58234.0
2025-04-25 15:20:00,68.31,68.4,68.11,68.17,82915.0,68.31,68.4,68.11,68.17,82915.0
2025-04-25 15:30:00,68.17,68.32,68.04,68.13,97487.0,68.17,68.32,68.04,68.13,97487.0
2025-04-25 15:40:00,68.13,68.45,68.06,68.3,85839.0,68.13,68.45,68.06,68.3,85839.0
2025-04-25 15:50:00,68.3,68.45,68.13,68.2,446622.0,68.3,68.45,68.13,68.2,446622.0
2025-04-28 09:30:00,68.68,69.83,68.57,69.52,185750.0,68.68,69.83,68.57,69.52,185750.0
2025-04-28 09:40:00,69.51,70.39,69.51,69.88,211547.0,69.51,70.39,69.51,69.88,211547.0
2025-04-28 09:50:00,69.75,70.1,69.64,69.75,138041.0,69.75,70.1,69.64,69.75,138041.0
2025-04-28 10:00:00,69.7,70.46,69.5,70.19,163080.0,69.7,70.46,69.5,70.19,163080.0
2025-04-28 10:10:00,70.18,70.29,69.77,70.25,98646.0,70.18,70.29,69.77,70.25,98646.0
2025-04-28 10:20:00,70.25,70.57,70.03,70.17,135949.0,70.25,70.57,70.03,70.17,135949.0
2025-04-28 10:30:00,70.16,70.22,69.73,69.93,70281.0,70.16,70.22,69.73,69.93,70281.0
2025-04-28 10:40:00,69.91,70.04,69.66,69.97,90876.0,69.91,70.04,69.66,69.97,90876.0
2025-04-28 10:50:00,69.94,69.96,69.18,69.36,78864.0,69.94,69.96,69.18,69.36,78864.0
2025-04-28 11:00:00,69.36,69.56,69.13,69.14,93231.0,69.36,69.56,69.13,69.14,93231.0
2025-04-28 11:10:00,69.19,69.42,69.12,69.2,77007.0,69.19,69.42,69.12,69.2,77007.0
2025-04-28 11:20:00,69.17,69.27,68.68,68.74,214552.0,69.17,69.27,68.68,68.74,214552.0
2025-04-28 11:30:00,68.74,69.23,68.74,69.17,70223.0,68.74,69.23,68.74,69.17,70223.0
2025-04-28 11:40:00,69.19,69.36,68.98,69.12,60401.0,69.19,69.36,68.98,69.12,60401.0
2025-04-28 11:50:00,69.12,69.39,69.04,69.29,46194.0,69.12,69.39,69.04,69.29,46194.0
2025-04-28 12:00:00,69.28,69.3,68.78,68.95,74303.0,69.28,69.3,68.78,68.95,74303.0
2025-04-28 12:10:00,68.91,69.06,68.81,69.01,55343.0,68.91,69.06,68.81,69.01,55343.0
2025-04-28 12:20:00,69.01,69.01,68.72,68.9,64440.0,69.01,69.01,68.72,68.9,64440.0
2025-04-28 12:30:00,68.93,69.09,68.86,69.05,51876.0,68.93,69.09,68.86,69.05,51876.0
2025-04-28 12:40:00,69.05,69.08,68.68,68.74,32514.0,69.05,69.08,68.68,68.74,32514.0
2025-04-28 12:50:00,68.72,68.72,68.39,68.43,56675.0,68.72,68.72,68.39,68.43,56675.0
2025-04-28 13:00:00,68.44,68.61,68.37,68.4,56695.0,68.44,68.61,68.37,68.4,56695.0
2025-04-28 13:10:00,68.37,68.48,68.28,68.45,29955.0,68.37,68.48,68.28,68.45,29955.0
2025-04-28 13:20:00,68.46,68.79,68.4,68.42,49807.0,68.46,68.79,68.4,68.42,49807.0
2025-04-28 13:30:00,68.45,68.52,68.3,68.45,29161.0,68.45,68.52,68.3,68.45,29161.0
2025-04-28 13:40:00,68.48,68.58,68.28,68.48,32791.0,68.48,68.58,68.28,68.48,32791.0
2025-04-28 13:50:00,68.46,68.74,68.43,68.72,40384.0,68.46,68.74,68.43,68.72,40384.0
2025-04-28 14:00:00,68.67,68.81,68.51,68.61,101535.0,68.67,68.81,68.51,68.61,101535.0
2025-04-28 14:10:00,68.61,68.73,68.51,68.7,45650.0,68.61,68.73,68.51,68.7,45650.0
2025-04-28 14:20:00,68.75,69.07,68.69,69.02,61931.0,68.75,69.07,68.69,69.02,61931.0
2025-04-28 14:30:00,69.05,69.07,68.88,68.97,24594.0,69.05,69.07,68.88,68.97,24594.0
2025-04-28 14:40:00,68.97,69.01,68.82,68.85,30592.0,68.97,69.01,68.82,68.85,30592.0
2025-04-28 14:50:00,68.87,69.03,68.86,68.94,27223.0,68.87,69.03,68.86,68.94,27223.0
2025-04-28 15:00:00,68.96,69.13,68.89,69.1,56455.0,68.96,69.13,68.89,69.1,56455.0
2025-04-28 15:10:00,69.08,69.1,68.69,68.82,49281.0,69.08,69.1,68.69,68.82,49281.0
2025-04-28 15:20:00,68.83,69.02,68.79,69.01,80766.0,68.83,69.02,68.79,69.01,80766.0
2025-04-28 15:30:00,68.98,69.03,68.73,68.89,90686.0,68.98,69.03,68.73,68.89,90686.0
2025-04-28 15:40:00,68.9,69.14,68.86,69.05,84151.0,68.9,69.14,68.86,69.05,84151.0
2025-04-28 15:50:00,69.07,69.19,68.75,68.87,310983.0,69.07,69.19,68.75,68.87,310983.0
2025-04-29 09:30:00,68.46,69.19,68.01,68.69,184462.0,68.46,69.19,68.01,68.69,184462.0
2025-04-29 09:40:00,68.65,69.38,68.62,68.98,158605.0,68.65,69.38,68.62,68.98,158605.0
2025-04-29 09:50:00,68.98,69.16,68.41,68.47,100581.0,68.98,69.16,68.41,68.47,100581.0
2025-04-29 10:00:00,68.47,69.06,68.41,68.67,92961.0,68.47,69.06,68.41,68.67,92961.0
2025-04-29 10:10:00,68.65,68.84,68.47,68.59,134121.0,68.65,68.84,68.47,68.59,134121.0
2025-04-29 10:20:00,68.54,68.58,67.82,67.89,137730.0,68.54,68.58,67.82,67.89,137730.0
2025-04-29 10:30:00,67.85,68.6,67.85,68.56,73873.0,67.85,68.6,67.85,68.56,73873.0
2025-04-29 10:40:00,68.55,68.65,68.31,68.51,30934.0,68.55,68.65,68.31,68.51,30934.0
2025-04-29 10:50:00,68.51,68.8,68.38,68.8,83283.0,68.51,68.8,68.38,68.8,83283.0
2025-04-29 11:00:00,68.8,68.84,68.46,68.78,82348.0,68.8,68.84,68.46,68.78,82348.0
2025-04-29 11:10:00,68.81,68.85,68.58,68.7,68458.0,68.81,68.85,68.58,68.7,68458.0
2025-04-29 11:20:00,68.7,68.75,68.41,68.69,46194.0,68.7,68.75,68.41,68.69,46194.0
2025-04-29 11:30:00,68.67,68.87,68.54,68.84,56154.0,68.67,68.87,68.54,68.84,56154.0
2025-04-29 11:40:00,68.84,69.05,68.73,68.83,58866.0,68.84,69.05,68.73,68.83,58866.0
2025-04-29 11:50:00,68.8,68.83,68.45,68.53,39911.0,68.8,68.83,68.45,68.53,39911.0
2025-04-29 12:00:00,68.52,68.99,68.5,68.88,79809.0,68.52,68.99,68.5,68.88,79809.0
2025-04-29 12:10:00,68.93,69.11,68.77,68.77,87592.0,68.93,69.11,68.77,68.77,87592.0
2025-04-29 12:20:00,68.76,68.95,68.72,68.92,76823.0,68.76,68.95,68.72,68.92,76823.0
2025-04-29 12:30:00,68.92,69.12,68.78,69.06,56253.0,68.92,69.12,68.78,69.06,56253.0
2025-04-29 12:40:00,69.06,69.07,68.59,68.64,74524.0,69.06,69.07,68.59,68.64,74524.0
2025-04-29 12:50:00,68.6,68.72,68.4,68.51,47643.0,68.6,68.72,68.4,68.51,47643.0
2025-04-29 13:00:00,68.57,68.78,68.53,68.66,36188.0,68.57,68.78,68.53,68.66,36188.0
2025-04-29 13:10:00,68.63,68.98,68.61,68.94,39574.0,68.63,68.98,68.61,68.94,39574.0
2025-04-29 13:20:00,68.95,69.07,68.82,68.99,44907.0,68.95,69.07,68.82,68.99,44907.0
2025-04-29 13:30:00,68.97,69.34,68.96,69.33,102732.0,68.97,69.34,68.96,69.33,102732.0
2025-04-29 13:40:00,69.35,69.9,69.31,69.85,196936.0,69.35,69.9,69.31,69.85,196936.0
2025-04-29 13:50:00,69.83,69.85,69.38,69.43,55318.0,69.83,69.85,69.38,69.43,55318.0
2025-04-29 14:00:00,69.43,69.6,69.17,69.22,53978.0,69.43,69.6,69.17,69.22,53978.0
2025-04-29 14:10:00,69.22,69.24,69.0,69.01,127797.0,69.22,69.24,69.0,69.01,127797.0
2025-04-29 14:20:00,69.01,69.09,68.87,69.0,44525.0,69.01,69.09,68.87,69.0,44525.0
2025-04-29 14:30:00,69.0,69.13,68.92,69.02,55360.0,69.0,69.13,68.92,69.02,55360.0
2025-04-29 14:40:00,69.01,69.05,68.87,69.02,39907.0,69.01,69.05,68.87,69.02,39907.0
2025-04-29 14:50:00,68.98,69.06,68.88,68.98,27750.0,68.98,69.06,68.88,68.98,27750.0
2025-04-29 15:00:00,69.0,69.15,68.99,69.1,82486.0,69.0,69.15,68.99,69.1,82486.0
2025-04-29 15:10:00,69.11,69.27,69.05,69.16,68244.0,69.11,69.27,69.05,69.16,68244.0
2025-04-29 15:20:00,69.16,69.46,69.15,69.34,89247.0,69.16,69.46,69.15,69.34,89247.0
2025-04-29 15:30:00,69.37,69.39,69.22,69.25,69188.0,69.37,69.39,69.22,69.25,69188.0
2025-04-29 15:40:00,69.25,69.27,68.95,69.12,140747.0,69.25,69.27,68.95,69.12,140747.0
2025-04-29 15:50:00,69.14,69.16,68.85,68.92,364143.0,69.14,69.16,68.85,68.92,364143.0
2025-04-30 09:30:00,66.44,67.3,66.28,66.34,344289.0,66.44,67.3,66.28,66.34,344289.0
2025-04-30 09:40:00,66.3,66.54,65.66,66.53,350582.0,66.3,66.54,65.66,66.53,350582.0
2025-04-30 09:50:00,66.51,66.53,65.84,65.94,192484.0,66.51,66.53,65.84,65.94,192484.0
2025-04-30 10:00:00,65.91,66.9,65.87,66.81,170443.0,65.91,66.9,65.87,66.81,170443.0
2025-04-30 10:10:00,66.81,67.23,66.73,67.03,116574.0,66.81,67.23,66.73,67.03,116574.0
2025-04-30 10:20:00,66.97,67.38,66.96,67.29,84723.0,66.97,67.38,66.96,67.29,84723.0
2025-04-30 10:30:00,67.28,67.55,67.01,67.12,110970.0,67.28,67.55,67.01,67.12,110970.0
2025-04-30 10:40:00,67.13,67.2,66.92,67.09,60788.0,67.13,67.2,66.92,67.09,60788.0
2025-04-30 10:50:00,67.08,67.46,66.93,67.28,127415.0,67.08,67.46,66.93,67.28,127415.0
2025-04-30 11:00:00,67.27,67.61,67.26,67.55,43912.0,67.27,67.61,67.26,67.55,43912.0
2025-04-30 11:10:00,67.61,67.77,67.48,67.48,63689.0,67.61,67.77,67.48,67.48,63689.0
2025-04-30 11:20:00,67.5,67.6,67.22,67.45,62909.0,67.5,67.6,67.22,67.45,62909.0
2025-04-30 11:30:00,67.45,67.82,67.43,67.78,59555.0,67.45,67.82,67.43,67.78,59555.0
2025-04-30 11:40:00,67.76,68.28,67.75,68.15,112826.0,67.76,68.28,67.75,68.15,112826.0
2025-04-30 11:50:00,68.14,68.23,68.0,68.15,62753.0,68.14,68.23,68.0,68.15,62753.0
2025-04-30 12:00:00,68.15,68.28,68.04,68.18,55221.0,68.15,68.28,68.04,68.18,55221.0
2025-04-30 12:10:00,68.18,68.37,68.04,68.06,90772.0,68.18,68.37,68.04,68.06,90772.0
2025-04-30 12:20:00,68.08,68.12,67.88,67.98,75454.0,68.08,68.12,67.88,67.98,75454.0
2025-04-30 12:30:00,67.9,68.39,67.78,68.39,55164.0,67.9,68.39,67.78,68.39,55164.0
2025-04-30 12:40:00,68.37,68.48,68.19,68.26,48609.0,68.37,68.48,68.19,68.26,48609.0
2025-04-30 12:50:00,68.26,68.36,68.16,68.2,28256.0,68.26,68.36,68.16,68.2,28256.0
2025-04-30 13:00:00,68.23,68.37,68.08,68.17,47595.0,68.23,68.37,68.08,68.17,47595.0
2025-04-30 13:10:00,68.13,68.28,67.99,68.28,51429.0,68.13,68.28,67.99,68.28,51429.0
2025-04-30 13:20:00,68.25,68.41,68.1,68.39,44629.0,68.25,68.41,68.1,68.39,44629.0
2025-04-30 13:30:00,68.41,68.64,68.34,68.55,38738.0,68.41,68.64,68.34,68.55,38738.0
2025-04-30 13:40:00,68.54,68.61,68.47,68.47,28920.0,68.54,68.61,68.47,68.47,28920.0
2025-04-30 13:50:00,68.52,68.54,68.39,68.44,17365.0,68.52,68.54,68.39,68.44,17365.0
2025-04-30 14:00:00,68.45,68.85,68.21,68.31,82186.0,68.45,68.85,68.21,68.31,82186.0
2025-04-30 14:10:00,68.31,68.68,68.31,68.66,26779.0,68.31,68.68,68.31,68.66,26779.0
2025-04-30 14:20:00,68.65,68.72,68.39,68.46,83987.0,68.65,68.72,68.39,68.46,83987.0
2025-04-30 14:30:00,68.48,68.59,68.34,68.34,30840.0,68.48,68.59,68.34,68.34,30840.0
2025-04-30 14:40:00,68.36,68.49,68.14,68.43,77087.0,68.36,68.49,68.14,68.43,77087.0
2025-04-30 14:50:00,68.42,68.43,68.1,68.16,44772.0,68.42,68.43,68.1,68.16,44772.0
2025-04-30 15:00:00,68.17,68.5,68.15,68.44,46228.0,68.17,68.5,68.15,68.44,46228.0
2025-04-30 15:10:00,68.4,68.55,68.36,68.38,57041.0,68.4,68.55,68.36,68.38,57041.0
2025-04-30 15:20:00,68.39,68.51,68.3,68.3,52042.0,68.39,68.51,68.3,68.3,52042.0
2025-04-30 15:30:00,68.35,68.56,68.29,68.39,39516.0,68.35,68.56,68.29,68.39,39516.0
2025-04-30 15:40:00,68.39,68.79,68.38,68.78,103218.0,68.39,68.79,68.38,68.78,103218.0
2025-04-30 15:50:00,68.75,69.15,68.7,68.82,345668.0,68.75,69.15,68.7,68.82,345668.0
2025-05-01 09:30:00,69.89,70.44,69.61,70.13,249542.0,69.89,70.44,69.61,70.13,249542.0
2025-05-01 09:40:00,70.12,70.47,69.87,70.06,152794.0,70.12,70.47,69.87,70.06,152794.0
2025-05-01 09:50:00,70.1,70.36,69.44,69.47,170535.0,70.1,70.36,69.44,69.47,170535.0
2025-05-01 10:00:00,69.55,70.53,69.55,70.08,193405.0,69.55,70.53,69.55,70.08,193405.0
2025-05-01 10:10:00,70.08,70.09,69.37,69.41,125779.0,70.08,70.09,69.37,69.41,125779.0
2025-05-01 10:20:00,69.41,69.82,69.37,69.41,91375.0,69.41,69.82,69.37,69.41,91375.0
2025-05-01 10:30:00,69.41,69.65,69.2,69.63,143810.0,69.41,69.65,69.2,69.63,143810.0
2025-05-01 10:40:00,69.61,69.85,69.46,69.73,150752.0,69.61,69.85,69.46,69.73,150752.0
2025-05-01 10:50:00,69.73,69.83,69.58,69.81,76869.0,69.73,69.83,69.58,69.81,76869.0
2025-05-01 11:00:00,69.77,70.05,69.68,69.92,79765.0,69.77,70.05,69.68,69.92,79765.0
2025-05-01 11:10:00,69.89,70.07,69.69,69.99,101523.0,69.89,70.07,69.69,69.99,101523.0
2025-05-01 11:20:00,70.02,70.2,69.81,70.11,105092.0,70.02,70.2,69.81,70.11,105092.0
2025-05-01 11:30:00,70.14,70.34,69.83,69.88,97533.0,70.14,70.34,69.83,69.88,97533.0
2025-05-01 11:40:00,69.87,69.89,69.54,69.61,65793.0,69.87,69.89,69.54,69.61,65793.0
2025-05-01 11:50:00,69.66,69.66,69.18,69.2,115095.0,69.66,69.66,69.18,69.2,115095.0
2025-05-01 12:00:00,69.2,69.36,69.01,69.21,53219.0,69.2,69.36,69.01,69.21,53219.0
2025-05-01 12:10:00,69.19,69.25,68.88,69.14,80539.0,69.19,69.25,68.88,69.14,80539.0
2025-05-01 12:20:00,69.11,69.37,69.08,69.35,45071.0,69.11,69.37,69.08,69.35,45071.0
2025-05-01 12:30:00,69.33,69.68,69.3,69.36,61269.0,69.33,69.68,69.3,69.36,61269.0
2025-05-01 12:40:00,69.34,69.41,69.16,69.19,40618.0,69.34,69.41,69.16,69.19,40618.0
2025-05-01 12:50:00,69.19,69.39,69.19,69.29,35607.0,69.19,69.39,69.19,69.29,35607.0
2025-05-01 13:00:00,69.27,69.5,69.25,69.4,26982.0,69.27,69.5,69.25,69.4,26982.0
2025-05-01 13:10:00,69.4,69.49,69.33,69.49,24050.0,69.4,69.49,69.33,69.49,24050.0
2025-05-01 13:20:00,69.48,69.53,69.3,69.33,26784.0,69.48,69.53,69.3,69.33,26784.0
2025-05-01 13:30:00,69.36,69.46,69.29,69.35,20856.0,69.36,69.46,69.29,69.35,20856.0
2025-05-01 13:40:00,69.32,69.44,69.19,69.44,36361.0,69.32,69.44,69.19,69.44,36361.0
2025-05-01 13:50:00,69.41,69.47,69.26,69.29,20986.0,69.41,69.47,69.26,69.29,20986.0
2025-05-01 14:00:00,69.3,69.62,69.27,69.59,42066.0,69.3,69.62,69.27,69.59,42066.0
2025-05-01 14:10:00,69.59,69.78,69.57,69.76,43270.0,69.59,69.78,69.57,69.76,43270.0
2025-05-01 14:20:00,69.76,69.78,69.33,69.53,41793.0,69.76,69.78,69.33,69.53,41793.0
2025-05-01 14:30:00,69.54,69.61,69.48,69.59,28053.0,69.54,69.61,69.48,69.59,28053.0
2025-05-01 14:40:00,69.62,69.7,69.53,69.7,32103.0,69.62,69.7,69.53,69.7,32103.0
2025-05-01 14:50:00,69.69,69.76,69.54,69.54,27694.0,69.69,69.76,69.54,69.54,27694.0
2025-05-01 15:00:00,69.54,69.61,69.37,69.49,41073.0,69.54,69.61,69.37,69.49,41073.0
2025-05-01 15:10:00,69.46,69.71,69.44,69.65,51934.0,69.46,69.71,69.44,69.65,51934.0
2025-05-01 15:20:00,69.67,69.76,69.59,69.67,61172.0,69.67,69.76,69.59,69.67,61172.0
2025-05-01 15:30:00,69.7,69.81,69.66,69.73,81585.0,69.7,69.81,69.66,69.73,81585.0
2025-05-01 15:40:00,69.75,69.85,69.7,69.77,117913.0,69.75,69.85,69.7,69.77,117913.0
2025-05-01 15:50:00,69.8,69.82,69.08,69.14,300852.0,69.8,69.82,69.08,69.14,300852.0
2025-05-02 09:30:00,71.24,72.94,71.24,72.91,429956.0,71.24,72.94,71.24,72.91,429956.0
2025-05-02 09:40:00,72.89,72.99,71.93,72.02,205389.0,72.89,72.99,71.93,72.02,205389.0
2025-05-02 09:50:00,72.08,72.36,71.73,71.99,198864.0,72.08,72.36,71.73,71.99,198864.0
2025-05-02 10:00:00,71.96,72.78,71.96,72.69,169590.0,71.96,72.78,71.96,72.69,169590.0
2025-05-02 10:10:00,72.66,72.88,72.4,72.77,180452.0,72.66,72.88,72.4,72.77,180452.0
2025-05-02 10:20:00,72.71,73.09,72.61,72.99,149322.0,72.71,73.09,72.61,72.99,149322.0
2025-05-02 10:30:00,72.98,73.29,72.79,73.22,125770.0,72.98,73.29,72.79,73.22,125770.0
2025-05-02 10:40:00,73.23,73.36,72.98,73.06,93360.0,73.23,73.36,72.98,73.06,93360.0
2025-05-02 10:50:00,73.05,73.57,73.05,73.24,111985.0,73.05,73.57,73.05,73.24,111985.0
2025-05-02 11:00:00,73.23,73.87,73.23,73.66,132134.0,73.23,73.87,73.23,73.66,132134.0
2025-05-02 11:10:00,73.69,73.83,73.33,73.57,172483.0,73.69,73.83,73.33,73.57,172483.0
2025-05-02 11:20:00,73.56,73.57,73.09,73.28,97494.0,73.56,73.57,73.09,73.28,97494.0
2025-05-02 11:30:00,73.25,73.69,73.15,73.67,132453.0,73.25,73.69,73.15,73.67,132453.0
2025-05-02 11:40:00,73.68,73.86,73.42,73.59,109560.0,73.68,73.86,73.42,73.59,109560.0
2025-05-02 11:50:00,73.6,73.65,73.31,73.42,76034.0,73.6,73.65,73.31,73.42,76034.0
2025-05-02 12:00:00,73.43,74.64,73.43,74.62,363503.0,73.43,74.64,73.43,74.62,363503.0
2025-05-02 12:10:00,74.62,74.99,74.52,74.65,230774.0,74.62,74.99,74.52,74.65,230774.0
2025-05-02 12:20:00,74.66,74.71,74.37,74.49,122278.0,74.66,74.71,74.37,74.49,122278.0
2025-05-02 12:30:00,74.46,74.66,74.39,74.48,100842.0,74.46,74.66,74.39,74.48,100842.0
2025-05-02 12:40:00,74.48,74.8,74.43,74.8,115246.0,74.48,74.8,74.43,74.8,115246.0
2025-05-02 12:50:00,74.8,74.88,74.47,74.68,123061.0,74.8,74.88,74.47,74.68,123061.0
2025-05-02 13:00:00,74.66,74.78,74.43,74.48,118710.0,74.66,74.78,74.43,74.48,118710.0
2025-05-02 13:10:00,74.47,74.64,74.11,74.64,235787.0,74.47,74.64,74.11,74.64,235787.0
2025-05-02 13:20:00,74.65,75.03,74.54,74.92,208829.0,74.65,75.03,74.54,74.92,208829.0
2025-05-02 13:30:00,74.93,75.0,74.75,74.79,98726.0,74.93,75.0,74.75,74.79,98726.0
2025-05-02 13:40:00,74.8,75.02,74.72,74.88,82610.0,74.8,75.02,74.72,74.88,82610.0
2025-05-02 13:50:00,74.88,75.09,74.78,75.05,76294.0,74.88,75.09,74.78,75.05,76294.0
2025-05-02 14:00:00,75.05,75.31,75.04,75.1,119684.0,75.05,75.31,75.04,75.1,119684.0
2025-05-02 14:10:00,75.1,75.12,74.91,74.98,81270.0,75.1,75.12,74.91,74.98,81270.0
2025-05-02 14:20:00,74.98,75.24,74.95,74.97,86367.0,74.98,75.24,74.95,74.97,86367.0
2025-05-02 14:30:00,74.97,75.1,74.94,75.1,52849.0,74.97,75.1,74.94,75.1,52849.0
2025-05-02 14:40:00,75.1,75.12,74.73,74.74,82894.0,75.1,75.12,74.73,74.74,82894.0
2025-05-02 14:50:00,74.72,74.84,74.51,74.53,119707.0,74.72,74.84,74.51,74.53,119707.0
2025-05-02 15:00:00,74.51,74.69,74.44,74.55,76472.0,74.51,74.69,74.44,74.55,76472.0
2025-05-02 15:10:00,74.54,74.56,74.07,74.18,133484.0,74.54,74.56,74.07,74.18,133484.0
2025-05-02 15:20:00,74.19,74.43,74.14,74.34,130369.0,74.19,74.43,74.14,74.34,130369.0
2025-05-02 15:30:00,74.33,74.47,73.98,74.28,147061.0,74.33,74.47,73.98,74.28,147061.0
2025-05-02 15:40:00,74.33,74.38,74.06,74.13,167406.0,74.33,74.38,74.06,74.13,167406.0
2025-05-02 15:50:00,74.16,74.29,73.95,74.04,525128.0,74.16,74.29,73.95,74.04,525128.0
2025-05-05 09:30:00,73.44,75.03,73.42,74.84,428430.0,73.44,75.03,73.42,74.84,428430.0
2025-05-05 09:40:00,74.82,75.98,74.52,75.94,237363.0,74.82,75.98,74.52,75.94,237363.0
2025-05-05 09:50:00,75.96,76.82,75.8,76.66,526374.0,75.96,76.82,75.8,76.66,526374.0
2025-05-05 10:00:00,76.66,77.59,76.53,76.66,595356.0,76.66,77.59,76.53,76.66,595356.0
2025-05-05 10:10:00,76.65,77.09,76.51,76.68,261018.0,76.65,77.09,76.51,76.68,261018.0
2025-05-05 10:20:00,76.64,76.65,76.22,76.61,129745.0,76.64,76.65,76.22,76.61,129745.0
2025-05-05 10:30:00,76.58,76.68,75.97,76.05,180134.0,76.58,76.68,75.97,76.05,180134.0
2025-05-05 10:40:00,76.08,76.13,75.57,75.58,246080.0,76.08,76.13,75.57,75.58,246080.0
2025-05-05 10:50:00,75.59,75.78,75.41,75.56,245449.0,75.59,75.78,75.41,75.56,245449.0
2025-05-05 11:00:00,75.59,75.89,75.57,75.73,103208.0,75.59,75.89,75.57,75.73,103208.0
2025-05-05 11:10:00,75.77,75.94,75.4,75.61,89131.0,75.77,75.94,75.4,75.61,89131.0
2025-05-05 11:20:00,75.62,75.85,75.5,75.55,157534.0,75.62,75.85,75.5,75.55,157534.0
2025-05-05 11:30:00,75.61,75.71,75.25,75.28,177497.0,75.61,75.71,75.25,75.28,177497.0
2025-05-05 11:40:00,75.27,75.45,75.06,75.31,82278.0,75.27,75.45,75.06,75.31,82278.0
2025-05-05 11:50:00,75.33,75.69,75.23,75.5,120280.0,75.33,75.69,75.23,75.5,120280.0
2025-05-05 12:00:00,75.5,75.68,75.33,75.45,92428.0,75.5,75.68,75.33,75.45,92428.0
2025-05-05 12:10:00,75.43,75.65,75.29,75.56,144101.0,75.43,75.65,75.29,75.56,144101.0
2025-05-05 12:20:00,75.58,75.88,75.56,75.88,71902.0,75.58,75.88,75.56,75.88,71902.0
2025-05-05 12:30:00,75.88,75.97,75.68,75.86,75352.0,75.88,75.97,75.68,75.86,75352.0
2025-05-05 12:40:00,75.8,76.16,75.8,75.95,80132.0,75.8,76.16,75.8,75.95,80132.0
2025-05-05 12:50:00,75.93,75.97,75.57,75.59,45493.0,75.93,75.97,75.57,75.59,45493.0
2025-05-05 13:00:00,75.59,75.72,75.53,75.62,36045.0,75.59,75.72,75.53,75.62,36045.0
2025-05-05 13:10:00,75.65,75.73,75.43,75.54,69374.0,75.65,75.73,75.43,75.54,69374.0
2025-05-05 13:20:00,75.54,75.79,75.5,75.7,69060.0,75.54,75.79,75.5,75.7,69060.0
2025-05-05 13:30:00,75.7,76.0,75.64,75.94,96313.0,75.7,76.0,75.64,75.94,96313.0
2025-05-05 13:40:00,75.93,75.93,75.62,75.66,58666.0,75.93,75.93,75.62,75.66,58666.0
2025-05-05 13:50:00,75.65,75.81,75.62,75.63,44499.0,75.65,75.81,75.62,75.63,44499.0
2025-05-05 14:00:00,75.66,75.95,75.65,75.93,70513.0,75.66,75.95,75.65,75.93,70513.0
2025-05-05 14:10:00,75.93,76.07,75.85,75.85,192322.0,75.93,76.07,75.85,75.85,192322.0
2025-05-05 14:20:00,75.83,75.86,75.66,75.72,62553.0,75.83,75.86,75.66,75.72,62553.0
2025-05-05 14:30:00,75.72,75.91,75.7,75.83,50034.0,75.72,75.91,75.7,75.83,50034.0
2025-05-05 14:40:00,75.84,75.91,75.76,75.84,68069.0,75.84,75.91,75.76,75.84,68069.0
2025-05-05 14:50:00,75.84,75.85,75.33,75.36,91383.0,75.84,75.85,75.33,75.36,91383.0
2025-05-05 15:00:00,75.37,75.37,75.07,75.17,112920.0,75.37,75.37,75.07,75.17,112920.0
2025-05-05 15:10:00,75.18,75.37,75.11,75.2,73592.0,75.18,75.37,75.11,75.2,73592.0
2025-05-05 15:20:00,75.21,75.43,75.12,75.34,81664.0,75.21,75.43,75.12,75.34,81664.0
2025-05-05 15:30:00,75.29,75.63,75.28,75.59,112348.0,75.29,75.63,75.28,75.59,112348.0
2025-05-05 15:40:00,75.59,75.68,75.22,75.34,126369.0,75.59,75.68,75.22,75.34,126369.0
2025-05-05 15:50:00,75.33,75.53,74.8,74.86,456232.0,75.33,75.53,74.8,74.86,456232.0
2025-05-06 09:30:00,72.9,74.74,72.82,74.73,293184.0,72.9,74.74,72.82,74.73,293184.0
2025-05-06 09:40:00,74.73,74.74,74.1,74.41,162914.0,74.73,74.74,74.1,74.41,162914.0
2025-05-06 09:50:00,74.42,74.53,73.9,74.15,135622.0,74.42,74.53,73.9,74.15,135622.0
2025-05-06 10:00:00,74.06,74.3,73.82,74.19,104737.0,74.06,74.3,73.82,74.19,104737.0
2025-05-06 10:10:00,74.22,74.52,73.95,74.52,132738.0,74.22,74.52,73.95,74.52,132738.0
2025-05-06 10:20:00,74.51,74.86,74.51,74.84,107595.0,74.51,74.86,74.51,74.84,107595.0
2025-05-06 10:30:00,74.84,74.97,74.67,74.9,83690.0,74.84,74.97,74.67,74.9,83690.0
2025-05-06 10:40:00,74.9,75.06,74.75,74.88,130975.0,74.9,75.06,74.75,74.88,130975.0
2025-05-06 10:50:00,74.88,74.88,74.63,74.66,79849.0,74.88,74.88,74.63,74.66,79849.0
2025-05-06 11:00:00,74.66,74.88,74.5,74.55,62015.0,74.66,74.88,74.5,74.55,62015.0
2025-05-06 11:10:00,74.56,74.56,74.24,74.42,104776.0,74.56,74.56,74.24,74.42,104776.0
2025-05-06 11:20:00,74.43,74.64,74.38,74.46,34268.0,74.43,74.64,74.38,74.46,34268.0
2025-05-06 11:30:00,74.45,74.52,74.25,74.48,38161.0,74.45,74.52,74.25,74.48,38161.0
2025-05-06 11:40:00,74.49,74.54,74.35,74.42,22154.0,74.49,74.54,74.35,74.42,22154.0
2025-05-06 11:50:00,74.4,74.45,74.17,74.26,39375.0,74.4,74.45,74.17,74.26,39375.0
2025-05-06 12:00:00,74.26,74.34,74.13,74.26,27007.0,74.26,74.34,74.13,74.26,27007.0
2025-05-06 12:10:00,74.25,74.83,74.22,74.59,68862.0,74.25,74.83,74.22,74.59,68862.0
2025-05-06 12:20:00,74.54,74.6,74.18,74.34,40329.0,74.54,74.6,74.18,74.34,40329.0
2025-05-06 12:30:00,74.34,74.4,74.2,74.22,28463.0,74.34,74.4,74.2,74.22,28463.0
2025-05-06 12:40:00,74.25,74.26,73.86,73.94,64104.0,74.25,74.26,73.86,73.94,64104.0
2025-05-06 12:50:00,73.93,73.93,73.67,73.73,33602.0,73.93,73.93,73.67,73.73,33602.0
2025-05-06 13:00:00,73.72,73.95,73.63,73.9,60886.0,73.72,73.95,73.63,73.9,60886.0
2025-05-06 13:10:00,73.88,74.0,73.84,73.97,25047.0,73.88,74.0,73.84,73.97,25047.0
2025-05-06 13:20:00,73.97,73.99,73.76,73.92,28568.0,73.97,73.99,73.76,73.92,28568.0
2025-05-06 13:30:00,73.92,74.1,73.91,73.93,27887.0,73.92,74.1,73.91,73.93,27887.0
2025-05-06 13:40:00,73.92,73.94,73.85,73.86,24992.0,73.92,73.94,73.85,73.86,24992.0
2025-05-06 13:50:00,73.85,73.95,73.62,73.72,61226.0,73.85,73.95,73.62,73.72,61226.0
2025-05-06 14:00:00,73.72,73.99,73.71,73.97,44017.0,73.72,73.99,73.71,73.97,44017.0
2025-05-06 14:10:00,73.95,73.98,73.74,73.97,34853.0,73.95,73.98,73.74,73.97,34853.0
2025-05-06 14:20:00,73.99,74.27,73.93,74.22,61964.0,73.99,74.27,73.93,74.22,61964.0
2025-05-06 14:30:00,74.2,74.24,74.08,74.13,16670.0,74.2,74.24,74.08,74.13,16670.0
2025-05-06 14:40:00,74.16,74.3,74.11,74.25,21206.0,74.16,74.3,74.11,74.25,21206.0
2025-05-06 14:50:00,74.22,74.27,74.08,74.22,28954.0,74.22,74.27,74.08,74.22,28954.0
2025-05-06 15:00:00,74.23,74.25,74.14,74.22,22941.0,74.23,74.25,74.14,74.22,22941.0
2025-05-06 15:10:00,74.2,74.26,74.08,74.08,38142.0,74.2,74.26,74.08,74.08,38142.0
2025-05-06 15:20:00,74.08,74.12,73.95,74.04,54173.0,74.08,74.12,73.95,74.04,54173.0
2025-05-06 15:30:00,74.06,74.17,73.88,73.98,60207.0,74.06,74.17,73.88,73.98,60207.0
2025-05-06 15:40:00,73.98,74.1,73.88,73.97,64424.0,73.98,74.1,73.88,73.97,64424.0
2025-05-06 15:50:00,74.0,74.0,73.46,73.56,331634.0,74.0,74.0,73.46,73.56,331634.0
2025-05-07 09:30:00,74.21,75.19,74.1,75.07,373689.0,74.21,75.19,74.1,75.07,373689.0
2025-05-07 09:40:00,75.02,75.35,74.95,75.05,194828.0,75.02,75.35,74.95,75.05,194828.0
2025-05-07 09:50:00,75.05,75.79,75.01,75.62,184368.0,75.05,75.79,75.01,75.62,184368.0
2025-05-07 10:00:00,75.62,76.31,75.5,76.22,238001.0,75.62,76.31,75.5,76.22,238001.0
2025-05-07 10:10:00,76.28,76.54,76.07,76.25,200521.0,76.28,76.54,76.07,76.25,200521.0
2025-05-07 10:20:00,76.27,76.31,75.67,75.92,176844.0,76.27,76.31,75.67,75.92,176844.0
2025-05-07 10:30:00,75.95,76.26,75.77,76.21,166391.0,75.95,76.26,75.77,76.21,166391.0
2025-05-07 10:40:00,76.21,76.31,76.0,76.28,96113.0,76.21,76.31,76.0,76.28,96113.0
2025-05-07 10:50:00,76.25,76.43,76.0,76.1,141805.0,76.25,76.43,76.0,76.1,141805.0
2025-05-07 11:00:00,76.06,76.08,75.71,76.0,68411.0,76.06,76.08,75.71,76.0,68411.0
2025-05-07 11:10:00,75.99,76.16,75.73,75.87,67099.0,75.99,76.16,75.73,75.87,67099.0
2025-05-07 11:20:00,75.87,76.16,75.76,75.85,65429.0,75.87,76.16,75.76,75.85,65429.0
2025-05-07 11:30:00,75.88,76.16,75.81,76.08,47230.0,75.88,76.16,75.81,76.08,47230.0
2025-05-07 11:40:00,76.09,76.3,75.93,75.98,106504.0,76.09,76.3,75.93,75.98,106504.0
2025-05-07 11:50:00,75.98,76.25,75.95,76.2,91317.0,75.98,76.25,75.95,76.2,91317.0
2025-05-07 12:00:00,76.19,76.19,75.8,75.84,29661.0,76.19,76.19,75.8,75.84,29661.0
2025-05-07 12:10:00,75.84,76.09,75.79,76.09,28853.0,75.84,76.09,75.79,76.09,28853.0
2025-05-07 12:20:00,76.11,76.11,75.87,75.92,36989.0,76.11,76.11,75.87,75.92,36989.0
2025-05-07 12:30:00,75.92,76.41,75.91,76.17,107836.0,75.92,76.41,75.91,76.17,107836.0
2025-05-07 12:40:00,76.18,76.47,76.17,76.37,57288.0,76.18,76.47,76.17,76.37,57288.0
2025-05-07 12:50:00,76.36,76.47,76.09,76.19,34922.0,76.36,76.47,76.09,76.19,34922.0
2025-05-07 13:00:00,76.17,76.28,76.07,76.13,22940.0,76.17,76.28,76.07,76.13,22940.0
2025-05-07 13:10:00,76.15,76.17,76.04,76.08,27657.0,76.15,76.17,76.04,76.08,27657.0
2025-05-07 13:20:00,76.06,76.18,75.89,75.93,50449.0,76.06,76.18,75.89,75.93,50449.0
2025-05-07 13:30:00,75.97,76.02,75.6,75.61,28632.0,75.97,76.02,75.6,75.61,28632.0
2025-05-07 13:40:00,75.6,75.62,75.3,75.46,52924.0,75.6,75.62,75.3,75.46,52924.0
2025-05-07 13:50:00,75.43,75.45,74.89,74.94,92888.0,75.43,75.45,74.89,74.94,92888.0
2025-05-07 14:00:00,74.98,75.24,74.34,74.46,99087.0,74.98,75.24,74.34,74.46,99087.0
2025-05-07 14:10:00,74.47,74.63,74.21,74.53,74263.0,74.47,74.63,74.21,74.53,74263.0
2025-05-07 14:20:00,74.52,74.8,74.51,74.78,68086.0,74.52,74.8,74.51,74.78,68086.0
2025-05-07 14:30:00,74.81,75.2,74.67,75.2,58092.0,74.81,75.2,74.67,75.2,58092.0
2025-05-07 14:40:00,75.19,75.35,74.69,74.83,70992.0,75.19,75.35,74.69,74.83,70992.0
2025-05-07 14:50:00,74.86,75.5,74.64,75.26,36891.0,74.86,75.5,74.64,75.26,36891.0
2025-05-07 15:00:00,75.23,75.36,75.08,75.3,38021.0,75.23,75.36,75.08,75.3,38021.0
2025-05-07 15:10:00,75.3,75.34,75.02,75.33,41742.0,75.3,75.34,75.02,75.33,41742.0
2025-05-07 15:20:00,75.36,75.37,74.7,74.76,58053.0,75.36,75.37,74.7,74.76,58053.0
2025-05-07 15:30:00,74.76,74.91,74.57,74.71,76672.0,74.76,74.91,74.57,74.71,76672.0
2025-05-07 15:40:00,74.72,75.67,74.65,75.03,137209.0,74.72,75.67,74.65,75.03,137209.0
2025-05-07 15:50:00,74.98,75.41,74.79,75.34,446657.0,74.98,75.41,74.79,75.34,446657.0
2025-05-08 09:30:00,76.97,77.59,75.84,76.3,295906.0,76.97,77.59,75.84,76.3,295906.0
2025-05-08 09:40:00,76.3,77.06,76.22,77.04,210117.0,76.3,77.06,76.22,77.04,210117.0
2025-05-08 09:50:00,77.02,77.41,76.98,77.2,168814.0,77.02,77.41,76.98,77.2,168814.0
2025-05-08 10:00:00,77.19,77.75,77.17,77.53,143299.0,77.19,77.75,77.17,77.53,143299.0
2025-05-08 10:10:00,77.47,77.58,77.14,77.19,84920.0,77.47,77.58,77.14,77.19,84920.0
2025-05-08 10:20:00,77.19,78.31,77.1,78.22,181020.0,77.19,78.31,77.1,78.22,181020.0
2025-05-08 10:30:00,78.21,79.16,78.14,79.07,240115.0,78.21,79.16,78.14,79.07,240115.0
2025-05-08 10:40:00,79.05,79.07,78.54,78.74,243643.0,79.05,79.07,78.54,78.74,243643.0
2025-05-08 10:50:00,78.73,79.14,78.53,78.65,172902.0,78.73,79.14,78.53,78.65,172902.0
2025-05-08 11:00:00,78.64,79.05,78.41,79.03,119898.0,78.64,79.05,78.41,79.03,119898.0
2025-05-08 11:10:00,79.06,79.24,78.82,79.16,132246.0,79.06,79.24,78.82,79.16,132246.0
2025-05-08 11:20:00,79.13,79.43,79.08,79.15,111327.0,79.13,79.43,79.08,79.15,111327.0
2025-05-08 11:30:00,79.12,79.13,78.77,79.05,99266.0,79.12,79.13,78.77,79.05,99266.0
2025-05-08 11:40:00,79.12,79.56,79.02,79.55,99644.0,79.12,79.56,79.02,79.55,99644.0
2025-05-08 11:50:00,79.55,79.71,79.29,79.48,92950.0,79.55,79.71,79.29,79.48,92950.0
2025-05-08 12:00:00,79.45,79.83,79.37,79.83,93826.0,79.45,79.83,79.37,79.83,93826.0
2025-05-08 12:10:00,79.85,80.33,79.79,80.0,215476.0,79.85,80.33,79.79,80.0,215476.0
2025-05-08 12:20:00,80.01,80.07,79.66,79.73,99865.0,80.01,80.07,79.66,79.73,99865.0
2025-05-08 12:30:00,79.74,80.18,79.68,80.14,83285.0,79.74,80.18,79.68,80.14,83285.0
2025-05-08 12:40:00,80.15,80.42,80.13,80.4,93860.0,80.15,80.42,80.13,80.4,93860.0
2025-05-08 12:50:00,80.39,80.67,80.37,80.54,86633.0,80.39,80.67,80.37,80.54,86633.0
2025-05-08 13:00:00,80.54,80.56,80.22,80.39,134303.0,80.54,80.56,80.22,80.39,134303.0
2025-05-08 13:10:00,80.38,80.44,80.22,80.26,58694.0,80.38,80.44,80.22,80.26,58694.0
2025-05-08 13:20:00,80.27,80.45,80.14,80.33,139676.0,80.27,80.45,80.14,80.33,139676.0
2025-05-08 13:30:00,80.34,80.44,79.88,80.16,69965.0,80.34,80.44,79.88,80.16,69965.0
2025-05-08 13:40:00,80.12,80.2,79.85,80.01,61940.0,80.12,80.2,79.85,80.01,61940.0
2025-05-08 13:50:00,80.03,80.05,79.7,79.7,69280.0,80.03,80.05,79.7,79.7,69280.0
2025-05-08 14:00:00,79.69,79.86,79.58,79.61,83222.0,79.69,79.86,79.58,79.61,83222.0
2025-05-08 14:10:00,79.59,80.1,79.53,80.04,120986.0,79.59,80.1,79.53,80.04,120986.0
2025-05-08 14:20:00,80.04,80.22,79.88,79.92,61570.0,80.04,80.22,79.88,79.92,61570.0
2025-05-08 14:30:00,79.94,80.16,79.85,80.08,54683.0,79.94,80.16,79.85,80.08,54683.0
2025-05-08 14:40:00,80.07,80.26,80.0,80.2,68724.0,80.07,80.26,80.0,80.2,68724.0
2025-05-08 14:50:00,80.23,80.24,79.94,79.94,58679.0,80.23,80.24,79.94,79.94,58679.0
2025-05-08 15:00:00,79.94,80.03,79.8,79.9,77469.0,79.94,80.03,79.8,79.9,77469.0
2025-05-08 15:10:00,79.91,79.92,79.67,79.83,56708.0,79.91,79.92,79.67,79.83,56708.0
2025-05-08 15:20:00,79.86,80.45,79.82,80.45,119410.0,79.86,80.45,79.82,80.45,119410.0
2025-05-08 15:30:00,80.46,80.47,80.12,80.13,155744.0,80.46,80.47,80.12,80.13,155744.0
2025-05-08 15:40:00,80.14,80.2,79.95,80.09,168894.0,80.14,80.2,79.95,80.09,168894.0
2025-05-08 15:50:00,80.1,80.13,79.33,79.45,586835.0,80.1,80.13,79.33,79.45,586835.0
2025-05-09 09:30:00,79.99,80.67,79.65,80.01,272152.0,79.99,80.67,79.65,80.01,272152.0
2025-05-09 09:40:00,80.05,80.66,79.87,80.2,134105.0,80.05,80.66,79.87,80.2,134105.0
2025-05-09 09:50:00,80.17,80.33,79.94,80.28,154692.0,80.17,80.33,79.94,80.28,154692.0
2025-05-09 10:00:00,80.28,80.43,79.99,80.36,153171.0,80.28,80.43,79.99,80.36,153171.0
2025-05-09 10:10:00,80.37,80.43,79.62,79.65,123178.0,80.37,80.43,79.62,79.65,123178.0
2025-05-09 10:20:00,79.61,79.76,78.72,78.82,338389.0,79.61,79.76,78.72,78.82,338389.0
2025-05-09 10:30:00,78.81,78.92,77.95,78.17,357464.0,78.81,78.92,77.95,78.17,357464.0
2025-05-09 10:40:00,78.15,78.21,77.69,78.12,376820.0,78.15,78.21,77.69,78.12,376820.0
2025-05-09 10:50:00,78.1,78.43,78.03,78.31,261212.0,78.1,78.43,78.03,78.31,261212.0
2025-05-09 11:00:00,78.3,78.45,77.92,78.01,112765.0,78.3,78.45,77.92,78.01,112765.0
2025-05-09 11:10:00,78.0,78.03,77.6,77.62,137814.0,78.0,78.03,77.6,77.62,137814.0
2025-05-09 11:20:00,77.66,77.85,77.43,77.59,149865.0,77.66,77.85,77.43,77.59,149865.0
2025-05-09 11:30:00,77.57,77.57,77.19,77.41,165257.0,77.57,77.57,77.19,77.41,165257.0
2025-05-09 11:40:00,77.47,77.78,77.3,77.76,125589.0,77.47,77.78,77.3,77.76,125589.0
2025-05-09 11:50:00,77.74,77.82,77.58,77.7,95026.0,77.74,77.82,77.58,77.7,95026.0
2025-05-09 12:00:00,77.7,77.7,77.07,77.08,96291.0,77.7,77.7,77.07,77.08,96291.0
2025-05-09 12:10:00,77.09,77.14,76.83,77.09,137744.0,77.09,77.14,76.83,77.09,137744.0
2025-05-09 12:20:00,77.09,77.14,76.83,76.85,152302.0,77.09,77.14,76.83,76.85,152302.0
2025-05-09 12:30:00,76.86,77.2,76.83,76.94,81258.0,76.86,77.2,76.83,76.94,81258.0
2025-05-09 12:40:00,76.96,77.26,76.85,76.89,157670.0,76.96,77.26,76.85,76.89,157670.0
2025-05-09 12:50:00,76.89,77.02,76.71,76.72,122305.0,76.89,77.02,76.71,76.72,122305.0
2025-05-09 13:00:00,76.71,76.82,76.59,76.73,144821.0,76.71,76.82,76.59,76.73,144821.0
2025-05-09 13:10:00,76.74,76.99,76.48,76.99,129905.0,76.74,76.99,76.48,76.99,129905.0
2025-05-09 13:20:00,76.98,77.23,76.64,77.23,140438.0,76.98,77.23,76.64,77.23,140438.0
2025-05-09 13:30:00,77.2,77.48,77.18,77.48,72138.0,77.2,77.48,77.18,77.48,72138.0
2025-05-09 13:40:00,77.45,77.5,77.36,77.41,55243.0,77.45,77.5,77.36,77.41,55243.0
2025-05-09 13:50:00,77.41,77.47,77.36,77.38,52181.0,77.41,77.47,77.36,77.38,52181.0
2025-05-09 14:00:00,77.4,77.78,77.23,77.72,167668.0,77.4,77.78,77.23,77.72,167668.0
2025-05-09 14:10:00,77.72,77.74,77.38,77.56,99227.0,77.72,77.74,77.38,77.56,99227.0
2025-05-09 14:20:00,77.56,77.58,77.36,77.41,59774.0,77.56,77.58,77.36,77.41,59774.0
2025-05-09 14:30:00,77.43,77.63,77.43,77.58,40111.0,77.43,77.63,77.43,77.58,40111.0
2025-05-09 14:40:00,77.59,77.78,77.56,77.72,100169.0,77.59,77.78,77.56,77.72,100169.0
2025-05-09 14:50:00,77.73,77.82,77.6,77.62,59615.0,77.73,77.82,77.6,77.62,59615.0
2025-05-09 15:00:00,77.65,77.65,77.46,77.57,43523.0,77.65,77.65,77.46,77.57,43523.0
2025-05-09 15:10:00,77.58,77.67,77.3,77.43,68158.0,77.58,77.67,77.3,77.43,68158.0
2025-05-09 15:20:00,77.44,77.69,77.4,77.62,97509.0,77.44,77.69,77.4,77.62,97509.0
2025-05-09 15:30:00,77.62,77.64,77.41,77.5,122131.0,77.62,77.64,77.41,77.5,122131.0
2025-05-09 15:40:00,77.52,77.53,77.16,77.19,258712.0,77.52,77.53,77.16,77.19,258712.0
2025-05-09 15:50:00,77.21,77.41,77.12,77.28,582621.0,77.21,77.41,77.12,77.28,582621.0
2025-05-12 09:30:00,82.83,84.85,81.32,82.05,1025349.0,82.83,84.85,81.32,82.05,1025349.0
2025-05-12 09:40:00,82.09,83.19,81.81,81.87,587051.0,82.09,83.19,81.81,81.87,587051.0
2025-05-12 09:50:00,81.89,81.97,80.38,80.78,351407.0,81.89,81.97,80.38,80.78,351407.0
2025-05-12 10:00:00,80.78,81.45,80.66,81.32,273781.0,80.78,81.45,80.66,81.32,273781.0
2025-05-12 10:10:00,81.32,81.8,80.47,80.84,665685.0,81.32,81.8,80.47,80.84,665685.0
2025-05-12 10:20:00,80.83,80.99,79.5,80.0,547338.0,80.83,80.99,79.5,80.0,547338.0
2025-05-12 10:30:00,79.98,80.21,79.55,80.21,114833.0,79.98,80.21,79.55,80.21,114833.0
2025-05-12 10:40:00,80.15,80.57,80.04,80.16,136175.0,80.15,80.57,80.04,80.16,136175.0
2025-05-12 10:50:00,80.17,80.73,80.07,80.65,204887.0,80.17,80.73,80.07,80.65,204887.0
2025-05-12 11:00:00,80.69,80.89,79.9,79.94,492241.0,80.69,80.89,79.9,79.94,492241.0
2025-05-12 11:10:00,79.94,80.18,79.48,79.5,312086.0,79.94,80.18,79.48,79.5,312086.0
2025-05-12 11:20:00,79.48,79.59,79.08,79.43,170739.0,79.48,79.59,79.08,79.43,170739.0
2025-05-12 11:30:00,79.49,79.56,79.21,79.26,48595.0,79.49,79.56,79.21,79.26,48595.0
2025-05-12 11:40:00,79.21,79.3,78.9,79.08,106371.0,79.21,79.3,78.9,79.08,106371.0
2025-05-12 11:50:00,79.09,79.1,78.71,78.92,159746.0,79.09,79.1,78.71,78.92,159746.0
2025-05-12 12:00:00,78.87,79.22,78.79,79.0,114140.0,78.87,79.22,78.79,79.0,114140.0
2025-05-12 12:10:00,79.06,79.13,78.86,78.91,92587.0,79.06,79.13,78.86,78.91,92587.0
2025-05-12 12:20:00,78.86,78.93,78.66,78.67,44813.0,78.86,78.93,78.66,78.67,44813.0
2025-05-12 12:30:00,78.65,79.2,78.65,79.15,109777.0,78.65,79.2,78.65,79.15,109777.0
2025-05-12 12:40:00,79.1,79.2,78.9,78.96,127686.0,79.1,79.2,78.9,78.96,127686.0
2025-05-12 12:50:00,78.96,79.34,78.93,79.22,192063.0,78.96,79.34,78.93,79.22,192063.0
2025-05-12 13:00:00,79.22,79.36,79.0,79.27,194277.0,79.22,79.36,79.0,79.27,194277.0
2025-05-12 13:10:00,79.27,79.27,78.83,78.87,79654.0,79.27,79.27,78.83,78.87,79654.0
2025-05-12 13:20:00,78.87,78.98,78.71,78.97,51326.0,78.87,78.98,78.71,78.97,51326.0
2025-05-12 13:30:00,79.0,79.34,78.86,78.97,73935.0,79.0,79.34,78.86,78.97,73935.0
2025-05-12 13:40:00,78.97,79.03,78.82,78.84,29073.0,78.97,79.03,78.82,78.84,29073.0
2025-05-12 13:50:00,78.84,79.12,78.84,78.88,82418.0,78.84,79.12,78.84,78.88,82418.0
2025-05-12 14:00:00,78.88,78.9,78.49,78.52,122718.0,78.88,78.9,78.49,78.52,122718.0
2025-05-12 14:10:00,78.55,78.88,78.43,78.85,78114.0,78.55,78.88,78.43,78.85,78114.0
2025-05-12 14:20:00,78.89,78.91,78.56,78.64,76655.0,78.89,78.91,78.56,78.64,76655.0
2025-05-12 14:30:00,78.67,78.77,78.3,78.31,95948.0,78.67,78.77,78.3,78.31,95948.0
2025-05-12 14:40:00,78.29,78.59,78.29,78.52,103335.0,78.29,78.59,78.29,78.52,103335.0
2025-05-12 14:50:00,78.54,78.64,78.48,78.52,71208.0,78.54,78.64,78.48,78.52,71208.0
2025-05-12 15:00:00,78.52,78.82,78.43,78.78,84625.0,78.52,78.82,78.43,78.78,84625.0
2025-05-12 15:10:00,78.79,79.0,78.62,78.97,172868.0,78.79,79.0,78.62,78.97,172868.0
2025-05-12 15:20:00,78.98,79.02,78.77,78.79,167721.0,78.98,79.02,78.77,78.79,167721.0
2025-05-12 15:30:00,78.81,79.0,78.61,78.71,112794.0,78.81,79.0,78.61,78.71,112794.0
2025-05-12 15:40:00,78.7,78.74,78.3,78.67,234968.0,78.7,78.74,78.3,78.67,234968.0
2025-05-12 15:50:00,78.65,78.81,78.48,78.63,563326.0,78.65,78.81,78.48,78.63,563326.0
2025-05-13 09:30:00,79.25,79.46,78.25,79.25,326197.0,79.25,79.46,78.25,79.25,326197.0
2025-05-13 09:40:00,79.27,80.73,79.26,80.52,505097.0,79.27,80.73,79.26,80.52,505097.0
2025-05-13 09:50:00,80.55,80.83,79.71,80.39,293784.0,80.55,80.83,79.71,80.39,293784.0
2025-05-13 10:00:00,80.37,80.8,80.16,80.7,190108.0,80.37,80.8,80.16,80.7,190108.0
2025-05-13 10:10:00,80.63,81.88,80.6,81.72,210769.0,80.63,81.88,80.6,81.72,210769.0
2025-05-13 10:20:00,81.74,81.98,81.34,81.44,204459.0,81.74,81.98,81.34,81.44,204459.0
2025-05-13 10:30:00,81.48,81.53,81.0,81.23,229869.0,81.48,81.53,81.0,81.23,229869.0
2025-05-13 10:40:00,81.25,81.41,80.89,80.94,261404.0,81.25,81.41,80.89,80.94,261404.0
2025-05-13 10:50:00,80.94,81.17,80.87,81.02,106737.0,80.94,81.17,80.87,81.02,106737.0
2025-05-13 11:00:00,80.94,81.02,80.62,80.83,60146.0,80.94,81.02,80.62,80.83,60146.0
2025-05-13 11:10:00,80.83,81.47,80.82,81.47,73117.0,80.83,81.47,80.82,81.47,73117.0
2025-05-13 11:20:00,81.44,81.44,81.08,81.14,58441.0,81.44,81.44,81.08,81.14,58441.0
2025-05-13 11:30:00,81.16,81.4,81.03,81.4,74111.0,81.16,81.4,81.03,81.4,74111.0
2025-05-13 11:40:00,81.39,81.77,81.37,81.55,72971.0,81.39,81.77,81.37,81.55,72971.0
2025-05-13 11:50:00,81.54,81.78,81.45,81.73,79447.0,81.54,81.78,81.45,81.73,79447.0
2025-05-13 12:00:00,81.75,81.78,81.43,81.66,91763.0,81.75,81.78,81.43,81.66,91763.0
2025-05-13 12:10:00,81.64,81.9,81.57,81.58,57379.0,81.64,81.9,81.57,81.58,57379.0
2025-05-13 12:20:00,81.57,81.75,81.53,81.71,48907.0,81.57,81.75,81.53,81.71,48907.0
2025-05-13 12:30:00,81.72,81.88,81.65,81.78,108769.0,81.72,81.88,81.65,81.78,108769.0
2025-05-13 12:40:00,81.75,82.18,81.57,82.08,115190.0,81.75,82.18,81.57,82.08,115190.0
2025-05-13 12:50:00,82.09,82.12,81.71,81.72,65218.0,82.09,82.12,81.71,81.72,65218.0
2025-05-13 13:00:00,81.71,81.72,81.46,81.61,59068.0,81.71,81.72,81.46,81.61,59068.0
2025-05-13 13:10:00,81.61,81.88,81.5,81.86,72464.0,81.61,81.88,81.5,81.86,72464.0
2025-05-13 13:20:00,81.87,82.18,81.79,82.0,132905.0,81.87,82.18,81.79,82.0,132905.0
2025-05-13 13:30:00,82.01,82.31,81.9,82.18,165815.0,82.01,82.31,81.9,82.18,165815.0
2025-05-13 13:40:00,82.18,82.25,81.9,82.06,131558.0,82.18,82.25,81.9,82.06,131558.0
2025-05-13 13:50:00,82.06,82.06,81.65,81.7,120843.0,82.06,82.06,81.65,81.7,120843.0
2025-05-13 14:00:00,81.7,82.1,81.54,81.98,99917.0,81.7,82.1,81.54,81.98,99917.0
2025-05-13 14:10:00,81.98,82.68,81.98,82.66,109293.0,81.98,82.68,81.98,82.66,109293.0
2025-05-13 14:20:00,82.66,82.82,82.53,82.67,115811.0,82.66,82.82,82.53,82.67,115811.0
2025-05-13 14:30:00,82.66,82.98,82.63,82.86,117476.0,82.66,82.98,82.63,82.86,117476.0
2025-05-13 14:40:00,82.91,83.0,82.81,82.94,127054.0,82.91,83.0,82.81,82.94,127054.0
2025-05-13 14:50:00,82.91,83.25,82.8,83.25,99809.0,82.91,83.25,82.8,83.25,99809.0
2025-05-13 15:00:00,83.25,83.36,83.15,83.3,101413.0,83.25,83.36,83.15,83.3,101413.0
2025-05-13 15:10:00,83.29,83.47,83.27,83.35,121482.0,83.29,83.47,83.27,83.35,121482.0
2025-05-13 15:20:00,83.36,83.39,82.78,82.83,216882.0,83.36,83.39,82.78,82.83,216882.0
2025-05-13 15:30:00,82.8,83.31,82.8,83.18,142120.0,82.8,83.31,82.8,83.18,142120.0
2025-05-13 15:40:00,83.18,83.21,83.06,83.16,201390.0,83.18,83.21,83.06,83.16,201390.0
2025-05-13 15:50:00,83.16,83.19,82.58,82.6,616774.0,83.16,83.19,82.58,82.6,616774.0
2025-05-14 09:30:00,82.47,83.47,82.47,83.34,189033.0,82.47,83.47,82.47,83.34,189033.0
2025-05-14 09:40:00,83.38,84.07,83.12,83.68,246232.0,83.38,84.07,83.12,83.68,246232.0
2025-05-14 09:50:00,83.64,84.18,83.07,83.32,238361.0,83.64,84.18,83.07,83.32,238361.0
2025-05-14 10:00:00,83.29,84.02,83.11,83.72,364083.0,83.29,84.02,83.11,83.72,364083.0
2025-05-14 10:10:00,83.67,83.71,82.85,82.91,208550.0,83.67,83.71,82.85,82.91,208550.0
2025-05-14 10:20:00,82.91,83.21,82.7,82.8,71042.0,82.91,83.21,82.7,82.8,71042.0
2025-05-14 10:30:00,82.8,83.09,82.67,82.73,77808.0,82.8,83.09,82.67,82.73,77808.0
2025-05-14 10:40:00,82.71,82.81,82.52,82.65,67617.0,82.71,82.81,82.52,82.65,67617.0
2025-05-14 10:50:00,82.65,82.99,82.42,82.46,67618.0,82.65,82.99,82.42,82.46,67618.0
2025-05-14 11:00:00,82.45,82.52,81.93,82.23,101557.0,82.45,82.52,81.93,82.23,101557.0
2025-05-14 11:10:00,82.18,82.4,82.04,82.27,127833.0,82.18,82.4,82.04,82.27,127833.0
2025-05-14 11:20:00,82.27,82.63,82.2,82.25,104194.0,82.27,82.63,82.2,82.25,104194.0
2025-05-14 11:30:00,82.21,82.42,82.15,82.29,68611.0,82.21,82.42,82.15,82.29,68611.0
2025-05-14 11:40:00,82.31,82.34,82.05,82.05,43661.0,82.31,82.34,82.05,82.05,43661.0
2025-05-14 11:50:00,82.07,82.17,82.0,82.07,43963.0,82.07,82.17,82.0,82.07,43963.0
2025-05-14 12:00:00,82.06,82.25,82.04,82.19,33002.0,82.06,82.25,82.04,82.19,33002.0
2025-05-14 12:10:00,82.23,82.27,82.0,82.04,46127.0,82.23,82.27,82.0,82.04,46127.0
2025-05-14 12:20:00,82.03,82.06,81.75,81.78,64438.0,82.03,82.06,81.75,81.78,64438.0
2025-05-14 12:30:00,81.82,82.24,81.8,82.0,50431.0,81.82,82.24,81.8,82.0,50431.0
2025-05-14 12:40:00,82.01,82.01,81.81,81.85,35892.0,82.01,82.01,81.81,81.85,35892.0
2025-05-14 12:50:00,81.88,82.0,81.75,81.93,21963.0,81.88,82.0,81.75,81.93,21963.0
2025-05-14 13:00:00,81.93,81.93,81.63,81.71,47604.0,81.93,81.93,81.63,81.71,47604.0
2025-05-14 13:10:00,81.7,81.7,81.24,81.32,60729.0,81.7,81.7,81.24,81.32,60729.0
2025-05-14 13:20:00,81.3,81.32,81.0,81.31,114443.0,81.3,81.32,81.0,81.31,114443.0
2025-05-14 13:30:00,81.3,81.34,80.93,81.17,150138.0,81.3,81.34,80.93,81.17,150138.0
2025-05-14 13:40:00,81.17,81.26,80.46,80.54,128532.0,81.17,81.26,80.46,80.54,128532.0
2025-05-14 13:50:00,80.52,80.63,80.36,80.48,105684.0,80.52,80.63,80.36,80.48,105684.0
2025-05-14 14:00:00,80.5,80.52,80.24,80.27,87493.0,80.5,80.52,80.24,80.27,87493.0
2025-05-14 14:10:00,80.3,80.33,79.8,79.93,97980.0,80.3,80.33,79.8,79.93,97980.0
2025-05-14 14:20:00,79.91,79.92,79.28,79.45,168790.0,79.91,79.92,79.28,79.45,168790.0
2025-05-14 14:30:00,79.45,80.05,79.44,79.88,93475.0,79.45,80.05,79.44,79.88,93475.0
2025-05-14 14:40:00,79.87,80.06,79.84,79.94,75628.0,79.87,80.06,79.84,79.94,75628.0
2025-05-14 14:50:00,79.94,80.2,79.92,79.97,89310.0,79.94,80.2,79.92,79.97,89310.0
2025-05-14 15:00:00,79.99,79.99,79.67,79.71,53904.0,79.99,79.99,79.67,79.71,53904.0
2025-05-14 15:10:00,79.7,79.81,79.64,79.79,63192.0,79.7,79.81,79.64,79.79,63192.0
2025-05-14 15:20:00,79.78,79.8,79.33,79.34,167554.0,79.78,79.8,79.33,79.34,167554.0
2025-05-14 15:30:00,79.33,79.56,79.3,79.34,200858.0,79.33,79.56,79.3,79.34,200858.0
2025-05-14 15:40:00,79.34,79.38,79.0,79.09,246684.0,79.34,79.38,79.0,79.09,246684.0
2025-05-14 15:50:00,79.09,79.25,78.95,79.01,812581.0,79.09,79.25,78.95,79.01,812581.0
2025-05-15 09:30:00,78.94,79.1,78.13,78.3,268538.0,78.94,79.1,78.13,78.3,268538.0
2025-05-15 09:40:00,78.23,78.48,77.63,77.66,132616.0,78.23,78.48,77.63,77.66,132616.0
2025-05-15 09:50:00,77.66,78.02,77.45,77.48,145947.0,77.66,78.02,77.45,77.48,145947.0
2025-05-15 10:00:00,77.48,77.91,77.06,77.08,154458.0,77.48,77.91,77.06,77.08,154458.0
2025-05-15 10:10:00,77.05,77.22,76.54,76.82,172418.0,77.05,77.22,76.54,76.82,172418.0
2025-05-15 10:20:00,76.83,76.98,76.34,76.37,124275.0,76.83,76.98,76.34,76.37,124275.0
2025-05-15 10:30:00,76.38,76.43,76.14,76.29,174222.0,76.38,76.43,76.14,76.29,174222.0
2025-05-15 10:40:00,76.29,76.72,76.29,76.62,195078.0,76.29,76.72,76.29,76.62,195078.0
2025-05-15 10:50:00,76.62,76.95,76.58,76.85,150618.0,76.62,76.95,76.58,76.85,150618.0
2025-05-15 11:00:00,76.82,77.33,76.8,77.3,195953.0,76.82,77.33,76.8,77.3,195953.0
2025-05-15 11:10:00,77.3,77.36,76.96,77.28,125766.0,77.3,77.36,76.96,77.28,125766.0
2025-05-15 11:20:00,77.33,77.45,77.27,77.3,227880.0,77.33,77.45,77.27,77.3,227880.0
2025-05-15 11:30:00,77.32,77.43,77.22,77.33,72007.0,77.32,77.43,77.22,77.33,72007.0
2025-05-15 11:40:00,77.33,77.83,77.33,77.74,239807.0,77.33,77.83,77.33,77.74,239807.0
2025-05-15 11:50:00,77.74,77.81,77.63,77.8,58928.0,77.74,77.81,77.63,77.8,58928.0
2025-05-15 12:00:00,77.81,77.94,77.58,77.94,127849.0,77.81,77.94,77.58,77.94,127849.0
2025-05-15 12:10:00,77.91,77.92,77.46,77.46,102589.0,77.91,77.92,77.46,77.46,102589.0
2025-05-15 12:20:00,77.44,77.49,77.04,77.18,205972.0,77.44,77.49,77.04,77.18,205972.0
2025-05-15 12:30:00,77.18,77.48,77.16,77.35,140857.0,77.18,77.48,77.16,77.35,140857.0
2025-05-15 12:40:00,77.35,77.48,77.23,77.38,99747.0,77.35,77.48,77.23,77.38,99747.0
2025-05-15 12:50:00,77.38,77.39,77.06,77.33,181896.0,77.38,77.39,77.06,77.33,181896.0
2025-05-15 13:00:00,77.33,77.4,77.16,77.27,91756.0,77.33,77.4,77.16,77.27,91756.0
2025-05-15 13:10:00,77.27,77.44,77.23,77.39,72828.0,77.27,77.44,77.23,77.39,72828.0
2025-05-15 13:20:00,77.39,77.55,77.24,77.3,65418.0,77.39,77.55,77.24,77.3,65418.0
2025-05-15 13:30:00,77.3,77.32,77.13,77.28,93990.0,77.3,77.32,77.13,77.28,93990.0
2025-05-15 13:40:00,77.29,77.47,77.2,77.21,88964.0,77.29,77.47,77.2,77.21,88964.0
2025-05-15 13:50:00,77.22,77.26,76.9,76.94,79002.0,77.22,77.26,76.9,76.94,79002.0
2025-05-15 14:00:00,76.91,77.13,76.83,77.11,74263.0,76.91,77.13,76.83,77.11,74263.0
2025-05-15 14:10:00,77.11,77.16,76.88,76.91,92084.0,77.11,77.16,76.88,76.91,92084.0
2025-05-15 14:20:00,76.91,77.07,76.82,77.03,133640.0,76.91,77.07,76.82,77.03,133640.0
2025-05-15 14:30:00,77.03,77.15,76.9,76.99,60348.0,77.03,77.15,76.9,76.99,60348.0
2025-05-15 14:40:00,76.98,77.07,76.83,76.91,66211.0,76.98,77.07,76.83,76.91,66211.0
2025-05-15 14:50:00,76.91,76.98,76.62,76.66,83682.0,76.91,76.98,76.62,76.66,83682.0
2025-05-15 15:00:00,76.65,76.71,76.41,76.45,98196.0,76.65,76.71,76.41,76.45,98196.0
2025-05-15 15:10:00,76.45,76.62,76.42,76.54,78044.0,76.45,76.62,76.42,76.54,78044.0
2025-05-15 15:20:00,76.55,76.71,76.46,76.63,86628.0,76.55,76.71,76.46,76.63,86628.0
2025-05-15 15:30:00,76.64,76.9,76.42,76.44,175714.0,76.64,76.9,76.42,76.44,175714.0
2025-05-15 15:40:00,76.45,76.56,76.2,76.2,219015.0,76.45,76.56,76.2,76.2,219015.0
2025-05-15 15:50:00,76.22,76.58,76.22,76.54,760288.0,76.22,76.58,76.22,76.54,760288.0
2025-05-16 09:30:00,76.75,76.75,75.66,75.89,261698.0,76.75,76.75,75.66,75.89,261698.0
2025-05-16 09:40:00,75.86,76.55,75.86,76.44,131820.0,75.86,76.55,75.86,76.44,131820.0
2025-05-16 09:50:00,76.44,77.12,76.44,77.04,168817.0,76.44,77.12,76.44,77.04,168817.0
2025-05-16 10:00:00,77.0,77.28,76.85,77.25,155024.0,77.0,77.28,76.85,77.25,155024.0
2025-05-16 10:10:00,77.27,77.28,76.86,77.08,119087.0,77.27,77.28,76.86,77.08,119087.0
2025-05-16 10:20:00,77.05,77.05,76.25,76.57,92340.0,77.05,77.05,76.25,76.57,92340.0
2025-05-16 10:30:00,76.59,76.61,76.24,76.24,56924.0,76.59,76.61,76.24,76.24,56924.0
2025-05-16 10:40:00,76.27,76.39,76.05,76.37,39577.0,76.27,76.39,76.05,76.37,39577.0
2025-05-16 10:50:00,76.38,76.71,76.35,76.65,41534.0,76.38,76.71,76.35,76.65,41534.0
2025-05-16 11:00:00,76.66,76.8,76.48,76.56,39001.0,76.66,76.8,76.48,76.56,39001.0
2025-05-16 11:10:00,76.55,76.85,76.54,76.78,53004.0,76.55,76.85,76.54,76.78,53004.0
2025-05-16 11:20:00,76.74,77.2,76.68,77.15,52241.0,76.74,77.2,76.68,77.15,52241.0
2025-05-16 11:30:00,77.13,77.36,77.1,77.22,67911.0,77.13,77.36,77.1,77.22,67911.0
2025-05-16 11:40:00,77.21,77.42,77.17,77.34,60456.0,77.21,77.42,77.17,77.34,60456.0
2025-05-16 11:50:00,77.32,77.57,77.22,77.34,87784.0,77.32,77.57,77.22,77.34,87784.0
2025-05-16 12:00:00,77.34,77.68,77.29,77.59,77961.0,77.34,77.68,77.29,77.59,77961.0
2025-05-16 12:10:00,77.62,77.93,77.53,77.84,105518.0,77.62,77.93,77.53,77.84,105518.0
2025-05-16 12:20:00,77.84,77.88,77.47,77.5,62255.0,77.84,77.88,77.47,77.5,62255.0
2025-05-16 12:30:00,77.5,77.68,77.5,77.56,39638.0,77.5,77.68,77.5,77.56,39638.0
2025-05-16 12:40:00,77.56,77.72,77.49,77.6,41822.0,77.56,77.72,77.49,77.6,41822.0
2025-05-16 12:50:00,77.64,77.86,77.6,77.73,68674.0,77.64,77.86,77.6,77.73,68674.0
2025-05-16 13:00:00,77.75,77.97,77.69,77.94,60276.0,77.75,77.97,77.69,77.94,60276.0
2025-05-16 13:10:00,77.95,78.14,77.84,78.08,77476.0,77.95,78.14,77.84,78.08,77476.0
2025-05-16 13:20:00,78.06,78.54,78.06,78.44,108624.0,78.06,78.54,78.06,78.44,108624.0
2025-05-16 13:30:00,78.44,78.6,78.41,78.47,90666.0,78.44,78.6,78.41,78.47,90666.0
2025-05-16 13:40:00,78.46,78.47,78.22,78.42,87641.0,78.46,78.47,78.22,78.42,87641.0
2025-05-16 13:50:00,78.44,78.46,78.23,78.26,56905.0,78.44,78.46,78.23,78.26,56905.0
2025-05-16 14:00:00,78.24,78.27,77.95,78.09,55143.0,78.24,78.27,77.95,78.09,55143.0
2025-05-16 14:10:00,78.09,78.34,78.03,78.26,49463.0,78.09,78.34,78.03,78.26,49463.0
2025-05-16 14:20:00,78.25,78.27,78.17,78.18,52704.0,78.25,78.27,78.17,78.18,52704.0
2025-05-16 14:30:00,78.16,78.25,78.05,78.23,46535.0,78.16,78.25,78.05,78.23,46535.0
2025-05-16 14:40:00,78.23,78.46,78.15,78.44,59155.0,78.23,78.46,78.15,78.44,59155.0
2025-05-16 14:50:00,78.43,78.45,78.12,78.17,55245.0,78.43,78.45,78.12,78.17,55245.0
2025-05-16 15:00:00,78.19,78.25,78.05,78.19,72367.0,78.19,78.25,78.05,78.19,72367.0
2025-05-16 15:10:00,78.18,78.22,77.96,77.98,78437.0,78.18,78.22,77.96,77.98,78437.0
2025-05-16 15:20:00,77.98,78.06,77.89,77.96,66615.0,77.98,78.06,77.89,77.96,66615.0
2025-05-16 15:30:00,77.95,78.11,77.86,77.87,98050.0,77.95,78.11,77.86,77.87,98050.0
2025-05-16 15:40:00,77.87,78.03,77.82,77.92,126686.0,77.87,78.03,77.82,77.92,126686.0
2025-05-16 15:50:00,77.93,78.07,77.81,77.87,639343.0,77.93,78.07,77.81,77.87,639343.0
2025-05-19 09:30:00,77.91,78.45,76.7,78.19,342922.0,77.91,78.45,76.7,78.19,342922.0
2025-05-19 09:40:00,78.14,79.64,78.09,79.46,318698.0,78.14,79.64,78.09,79.46,318698.0
2025-05-19 09:50:00,79.47,79.49,78.41,78.44,165717.0,79.47,79.49,78.41,78.44,165717.0
2025-05-19 10:00:00,78.47,78.85,78.39,78.71,138218.0,78.47,78.85,78.39,78.71,138218.0
2025-05-19 10:10:00,78.7,79.03,78.52,78.7,141114.0,78.7,79.03,78.52,78.7,141114.0
2025-05-19 10:20:00,78.71,78.99,78.5,78.59,122856.0,78.71,78.99,78.5,78.59,122856.0
2025-05-19 10:30:00,78.59,79.0,78.47,78.88,116590.0,78.59,79.0,78.47,78.88,116590.0
2025-05-19 10:40:00,78.9,79.04,78.67,78.68,156748.0,78.9,79.04,78.67,78.68,156748.0
2025-05-19 10:50:00,78.68,78.76,78.37,78.43,57071.0,78.68,78.76,78.37,78.43,57071.0
2025-05-19 11:00:00,78.45,78.62,78.26,78.52,94351.0,78.45,78.62,78.26,78.52,94351.0
2025-05-19 11:10:00,78.51,78.54,78.26,78.34,82990.0,78.51,78.54,78.26,78.34,82990.0
2025-05-19 11:20:00,78.33,78.77,78.33,78.67,93995.0,78.33,78.77,78.33,78.67,93995.0
2025-05-19 11:30:00,78.63,78.99,78.63,78.97,55357.0,78.63,78.99,78.63,78.97,55357.0
2025-05-19 11:40:00,78.97,79.11,78.66,78.66,53056.0,78.97,79.11,78.66,78.66,53056.0
2025-05-19 11:50:00,78.62,78.66,78.44,78.65,61682.0,78.62,78.66,78.44,78.65,61682.0
2025-05-19 12:00:00,78.66,78.73,78.46,78.48,41522.0,78.66,78.73,78.46,78.48,41522.0
2025-05-19 12:10:00,78.48,78.63,78.35,78.36,33916.0,78.48,78.63,78.35,78.36,33916.0
2025-05-19 12:20:00,78.36,78.65,78.33,78.57,58339.0,78.36,78.65,78.33,78.57,58339.0
2025-05-19 12:30:00,78.59,78.6,78.34,78.46,29531.0,78.59,78.6,78.34,78.46,29531.0
2025-05-19 12:40:00,78.45,78.51,78.41,78.45,23925.0,78.45,78.51,78.41,78.45,23925.0
2025-05-19 12:50:00,78.45,78.67,78.4,78.59,113489.0,78.45,78.67,78.4,78.59,113489.0
2025-05-19 13:00:00,78.59,79.02,78.59,78.93,62370.0,78.59,79.02,78.59,78.93,62370.0
2025-05-19 13:10:00,78.93,78.93,78.66,78.69,48921.0,78.93,78.93,78.66,78.69,48921.0
2025-05-19 13:20:00,78.67,78.88,78.61,78.77,45570.0,78.67,78.88,78.61,78.77,45570.0
2025-05-19 13:30:00,78.78,78.87,78.58,78.63,45753.0,78.78,78.87,78.58,78.63,45753.0
2025-05-19 13:40:00,78.63,78.81,78.61,78.79,40537.0,78.63,78.81,78.61,78.79,40537.0
2025-05-19 13:50:00,78.79,78.79,78.53,78.54,37666.0,78.79,78.79,78.53,78.54,37666.0
2025-05-19 14:00:00,78.53,78.71,78.51,78.68,27886.0,78.53,78.71,78.51,78.68,27886.0
2025-05-19 14:10:00,78.68,78.68,78.36,78.45,60067.0,78.68,78.68,78.36,78.45,60067.0
2025-05-19 14:20:00,78.45,78.54,78.39,78.52,24596.0,78.45,78.54,78.39,78.52,24596.0
2025-05-19 14:30:00,78.5,78.67,78.46,78.63,43846.0,78.5,78.67,78.46,78.63,43846.0
2025-05-19 14:40:00,78.64,78.71,78.58,78.65,48598.0,78.64,78.71,78.58,78.65,48598.0
2025-05-19 14:50:00,78.65,78.67,78.49,78.52,34271.0,78.65,78.67,78.49,78.52,34271.0
2025-05-19 15:00:00,78.5,78.52,78.33,78.39,68057.0,78.5,78.52,78.33,78.39,68057.0
2025-05-19 15:10:00,78.39,78.5,78.32,78.36,53370.0,78.39,78.5,78.32,78.36,53370.0
2025-05-19 15:20:00,78.37,78.45,78.25,78.32,60042.0,78.37,78.45,78.25,78.32,60042.0
2025-05-19 15:30:00,78.32,78.45,78.29,78.37,54248.0,78.32,78.45,78.29,78.37,54248.0
2025-05-19 15:40:00,78.36,78.49,78.34,78.43,67934.0,78.36,78.49,78.34,78.43,67934.0
2025-05-19 15:50:00,78.43,78.73,78.43,78.64,405551.0,78.43,78.73,78.43,78.64,405551.0
2025-05-20 09:30:00,78.6,78.6,77.55,78.19,183278.0,78.6,78.6,77.55,78.19,183278.0
2025-05-20 09:40:00,78.16,78.3,77.94,78.01,89339.0,78.16,78.3,77.94,78.01,89339.0
2025-05-20 09:50:00,78.01,78.55,78.0,78.31,57702.0,78.01,78.55,78.0,78.31,57702.0
2025-05-20 10:00:00,78.29,78.72,78.27,78.52,52199.0,78.29,78.72,78.27,78.52,52199.0
2025-05-20 10:10:00,78.49,78.59,78.34,78.38,59094.0,78.49,78.59,78.34,78.38,59094.0
2025-05-20 10:20:00,78.35,78.45,78.0,78.02,107879.0,78.35,78.45,78.0,78.02,107879.0
2025-05-20 10:30:00,78.02,78.39,77.81,78.34,111230.0,78.02,78.39,77.81,78.34,111230.0
2025-05-20 10:40:00,78.33,78.49,78.28,78.29,41517.0,78.33,78.49,78.28,78.29,41517.0
2025-05-20 10:50:00,78.29,78.29,77.74,77.77,61117.0,78.29,78.29,77.74,77.77,61117.0
2025-05-20 11:00:00,77.75,77.82,77.6,77.61,53394.0,77.75,77.82,77.6,77.61,53394.0
2025-05-20 11:10:00,77.63,77.64,77.27,77.44,166120.0,77.63,77.64,77.27,77.44,166120.0
2025-05-20 11:20:00,77.41,77.6,77.39,77.46,45564.0,77.41,77.6,77.39,77.46,45564.0
2025-05-20 11:30:00,77.48,77.57,77.31,77.34,35374.0,77.48,77.57,77.31,77.34,35374.0
2025-05-20 11:40:00,77.33,77.39,77.16,77.36,83954.0,77.33,77.39,77.16,77.36,83954.0
2025-05-20 11:50:00,77.39,77.43,77.17,77.18,80586.0,77.39,77.43,77.17,77.18,80586.0
2025-05-20 12:00:00,77.19,77.23,76.9,76.99,111133.0,77.19,77.23,76.9,76.99,111133.0
2025-05-20 12:10:00,76.98,77.0,76.75,76.77,84728.0,76.98,77.0,76.75,76.77,84728.0
2025-05-20 12:20:00,76.76,76.8,76.35,76.4,117361.0,76.76,76.8,76.35,76.4,117361.0
2025-05-20 12:30:00,76.4,76.4,76.2,76.21,174111.0,76.4,76.4,76.2,76.21,174111.0
2025-05-20 12:40:00,76.24,76.32,76.13,76.2,269128.0,76.24,76.32,76.13,76.2,269128.0
2025-05-20 12:50:00,76.2,76.25,76.06,76.07,154936.0,76.2,76.25,76.06,76.07,154936.0
2025-05-20 13:00:00,76.07,76.29,76.0,76.03,198201.0,76.07,76.29,76.0,76.03,198201.0
2025-05-20 13:10:00,76.03,76.21,76.03,76.11,108962.0,76.03,76.21,76.03,76.11,108962.0
2025-05-20 13:20:00,76.11,76.12,75.72,75.73,323755.0,76.11,76.12,75.72,75.73,323755.0
2025-05-20 13:30:00,75.73,75.84,75.63,75.83,192446.0,75.73,75.84,75.63,75.83,192446.0
2025-05-20 13:40:00,75.83,75.93,75.8,75.83,108127.0,75.83,75.93,75.8,75.83,108127.0
2025-05-20 13:50:00,75.83,75.92,75.73,75.77,113564.0,75.83,75.92,75.73,75.77,113564.0
2025-05-20 14:00:00,75.76,76.14,75.57,75.87,277436.0,75.76,76.14,75.57,75.87,277436.0
2025-05-20 14:10:00,75.87,76.01,75.83,75.84,137634.0,75.87,76.01,75.83,75.84,137634.0
2025-05-20 14:20:00,75.86,75.87,75.54,75.72,117777.0,75.86,75.87,75.54,75.72,117777.0
2025-05-20 14:30:00,75.71,76.06,75.68,75.97,201727.0,75.71,76.06,75.68,75.97,201727.0
2025-05-20 14:40:00,76.0,76.06,75.86,75.87,80428.0,76.0,76.06,75.86,75.87,80428.0
2025-05-20 14:50:00,75.86,76.03,75.86,75.99,77684.0,75.86,76.03,75.86,75.99,77684.0
2025-05-20 15:00:00,75.97,75.97,75.66,75.76,127249.0,75.97,75.97,75.66,75.76,127249.0
2025-05-20 15:10:00,75.76,75.81,75.71,75.77,70259.0,75.76,75.81,75.71,75.77,70259.0
2025-05-20 15:20:00,75.75,75.96,75.75,75.94,97133.0,75.75,75.96,75.75,75.94,97133.0
2025-05-20 15:30:00,75.95,76.48,75.93,76.45,249985.0,75.95,76.48,75.93,76.45,249985.0
2025-05-20 15:40:00,76.44,76.54,76.08,76.1,310169.0,76.44,76.54,76.08,76.1,310169.0
2025-05-20 15:50:00,76.11,76.4,75.95,76.35,546228.0,76.11,76.4,75.95,76.35,546228.0
2025-05-21 09:30:00,75.05,75.1,74.22,74.68,371589.0,75.05,75.1,74.22,74.68,371589.0
2025-05-21 09:40:00,74.67,74.99,74.67,74.89,183399.0,74.67,74.99,74.67,74.89,183399.0
2025-05-21 09:50:00,74.93,75.07,74.48,74.53,178027.0,74.93,75.07,74.48,74.53,178027.0
2025-05-21 10:00:00,74.53,74.92,74.43,74.52,168102.0,74.53,74.92,74.43,74.52,168102.0
2025-05-21 10:10:00,74.53,74.53,73.88,73.89,210163.0,74.53,74.53,73.88,73.89,210163.0
2025-05-21 10:20:00,73.9,74.42,73.89,74.11,177042.0,73.9,74.42,73.89,74.11,177042.0
2025-05-21 10:30:00,74.12,74.26,73.9,74.23,104143.0,74.12,74.26,73.9,74.23,104143.0
2025-05-21 10:40:00,74.24,74.33,74.17,74.24,126338.0,74.24,74.33,74.17,74.24,126338.0
2025-05-21 10:50:00,74.23,74.34,74.07,74.31,106946.0,74.23,74.34,74.07,74.31,106946.0
2025-05-21 11:00:00,74.32,74.45,74.16,74.4,81935.0,74.32,74.45,74.16,74.4,81935.0
2025-05-21 11:10:00,74.4,74.65,74.28,74.56,104802.0,74.4,74.65,74.28,74.56,104802.0
2025-05-21 11:20:00,74.55,74.57,74.35,74.53,71317.0,74.55,74.57,74.35,74.53,71317.0
2025-05-21 11:30:00,74.51,74.8,74.51,74.7,149538.0,74.51,74.8,74.51,74.7,149538.0
2025-05-21 11:40:00,74.69,74.81,74.52,74.63,72586.0,74.69,74.81,74.52,74.63,72586.0
2025-05-21 11:50:00,74.59,74.75,74.51,74.7,54841.0,74.59,74.75,74.51,74.7,54841.0
2025-05-21 12:00:00,74.69,74.72,74.38,74.53,70073.0,74.69,74.72,74.38,74.53,70073.0
2025-05-21 12:10:00,74.55,74.61,74.39,74.4,104688.0,74.55,74.61,74.39,74.4,104688.0
2025-05-21 12:20:00,74.39,74.44,74.28,74.37,75590.0,74.39,74.44,74.28,74.37,75590.0
2025-05-21 12:30:00,74.37,74.58,74.37,74.45,61536.0,74.37,74.58,74.37,74.45,61536.0
2025-05-21 12:40:00,74.43,74.66,74.41,74.65,61813.0,74.43,74.66,74.41,74.65,61813.0
2025-05-21 12:50:00,74.66,74.68,74.16,74.17,75087.0,74.66,74.68,74.16,74.17,75087.0
2025-05-21 13:00:00,74.18,74.4,74.08,74.1,61882.0,74.18,74.4,74.08,74.1,61882.0
2025-05-21 13:10:00,74.08,74.14,73.64,73.78,159609.0,74.08,74.14,73.64,73.78,159609.0
2025-05-21 13:20:00,73.81,73.81,72.94,73.09,153667.0,73.81,73.81,72.94,73.09,153667.0
2025-05-21 13:30:00,73.06,73.86,72.94,73.84,159881.0,73.06,73.86,72.94,73.84,159881.0
2025-05-21 13:40:00,73.82,73.86,73.5,73.55,88196.0,73.82,73.86,73.5,73.55,88196.0
2025-05-21 13:50:00,73.5,73.59,73.13,73.26,65095.0,73.5,73.59,73.13,73.26,65095.0
2025-05-21 14:00:00,73.27,73.6,73.17,73.59,59429.0,73.27,73.6,73.17,73.59,59429.0
2025-05-21 14:10:00,73.59,73.59,73.33,73.43,50192.0,73.59,73.59,73.33,73.43,50192.0
2025-05-21 14:20:00,73.41,73.63,73.3,73.59,49220.0,73.41,73.63,73.3,73.59,49220.0
2025-05-21 14:30:00,73.57,73.73,73.5,73.51,62463.0,73.57,73.73,73.5,73.51,62463.0
2025-05-21 14:40:00,73.53,73.82,73.5,73.6,81445.0,73.53,73.82,73.5,73.6,81445.0
2025-05-21 14:50:00,73.61,73.64,73.42,73.45,63589.0,73.61,73.64,73.42,73.45,63589.0
2025-05-21 15:00:00,73.41,73.57,73.28,73.29,68345.0,73.41,73.57,73.28,73.29,68345.0
2025-05-21 15:10:00,73.29,73.46,73.15,73.16,137592.0,73.29,73.46,73.15,73.16,137592.0
2025-05-21 15:20:00,73.17,73.26,72.9,73.0,164849.0,73.17,73.26,72.9,73.0,164849.0
2025-05-21 15:30:00,73.02,73.4,73.02,73.37,128189.0,73.02,73.4,73.02,73.37,128189.0
2025-05-21 15:40:00,73.36,73.47,73.29,73.34,201667.0,73.36,73.47,73.29,73.34,201667.0
2025-05-21 15:50:00,73.34,73.44,73.18,73.31,530165.0,73.34,73.44,73.18,73.31,530165.0
2025-05-22 09:30:00,73.11,74.25,72.97,74.14,241589.0,73.11,74.25,72.97,74.14,241589.0
2025-05-22 09:40:00,74.13,74.84,73.94,74.68,246452.0,74.13,74.84,73.94,74.68,246452.0
2025-05-22 09:50:00,74.7,74.92,74.45,74.81,173393.0,74.7,74.92,74.45,74.81,173393.0
2025-05-22 10:00:00,74.83,74.99,74.51,74.97,107933.0,74.83,74.99,74.51,74.97,107933.0
2025-05-22 10:10:00,74.96,75.12,74.59,74.96,135017.0,74.96,75.12,74.59,74.96,135017.0
2025-05-22 10:20:00,74.95,74.96,74.43,74.52,95748.0,74.95,74.96,74.43,74.52,95748.0
2025-05-22 10:30:00,74.52,74.66,73.85,73.92,130127.0,74.52,74.66,73.85,73.92,130127.0
2025-05-22 10:40:00,73.94,74.35,73.67,74.16,249367.0,73.94,74.35,73.67,74.16,249367.0
2025-05-22 10:50:00,74.15,74.48,73.94,74.17,139340.0,74.15,74.48,73.94,74.17,139340.0
2025-05-22 11:00:00,74.2,74.96,74.2,74.92,91984.0,74.2,74.96,74.2,74.92,91984.0
2025-05-22 11:10:00,74.88,75.07,74.79,74.95,205197.0,74.88,75.07,74.79,74.95,205197.0
2025-05-22 11:20:00,74.96,75.16,74.8,74.84,101910.0,74.96,75.16,74.8,74.84,101910.0
2025-05-22 11:30:00,74.81,75.24,74.77,75.18,55092.0,74.81,75.24,74.77,75.18,55092.0
2025-05-22 11:40:00,75.17,75.41,75.04,75.32,133618.0,75.17,75.41,75.04,75.32,133618.0
2025-05-22 11:50:00,75.31,75.65,75.25,75.64,174164.0,75.31,75.65,75.25,75.64,174164.0
2025-05-22 12:00:00,75.63,75.93,75.56,75.89,204722.0,75.63,75.93,75.56,75.89,204722.0
2025-05-22 12:10:00,75.89,76.25,75.8,76.16,156648.0,75.89,76.25,75.8,76.16,156648.0
2025-05-22 12:20:00,76.14,76.29,75.93,76.13,123702.0,76.14,76.29,75.93,76.13,123702.0
2025-05-22 12:30:00,76.13,76.15,75.97,76.09,92678.0,76.13,76.15,75.97,76.09,92678.0
2025-05-22 12:40:00,76.08,76.14,75.61,75.69,124626.0,76.08,76.14,75.61,75.69,124626.0
2025-05-22 12:50:00,75.69,75.75,75.36,75.52,79503.0,75.69,75.75,75.36,75.52,79503.0
2025-05-22 13:00:00,75.53,75.65,75.46,75.6,41438.0,75.53,75.65,75.46,75.6,41438.0
2025-05-22 13:10:00,75.58,75.85,75.51,75.79,56409.0,75.58,75.85,75.51,75.79,56409.0
2025-05-22 13:20:00,75.8,76.01,75.71,75.77,93739.0,75.8,76.01,75.71,75.77,93739.0
2025-05-22 13:30:00,75.78,75.83,75.55,75.67,62226.0,75.78,75.83,75.55,75.67,62226.0
2025-05-22 13:40:00,75.67,75.76,75.58,75.63,42015.0,75.67,75.76,75.58,75.63,42015.0
2025-05-22 13:50:00,75.66,75.74,75.43,75.48,60843.0,75.66,75.74,75.43,75.48,60843.0
2025-05-22 14:00:00,75.48,75.56,75.32,75.41,95670.0,75.48,75.56,75.32,75.41,95670.0
2025-05-22 14:10:00,75.43,75.79,75.35,75.7,60851.0,75.43,75.79,75.35,75.7,60851.0
2025-05-22 14:20:00,75.71,75.78,75.62,75.72,86878.0,75.71,75.78,75.62,75.72,86878.0
2025-05-22 14:30:00,75.7,75.87,75.66,75.8,81608.0,75.7,75.87,75.66,75.8,81608.0
2025-05-22 14:40:00,75.8,75.92,75.71,75.88,82087.0,75.8,75.92,75.71,75.88,82087.0
2025-05-22 14:50:00,75.91,76.12,75.88,76.11,61292.0,75.91,76.12,75.88,76.11,61292.0
2025-05-22 15:00:00,76.11,76.2,76.06,76.09,78516.0,76.11,76.2,76.06,76.09,78516.0
2025-05-22 15:10:00,76.09,76.32,76.02,76.19,130973.0,76.09,76.32,76.02,76.19,130973.0
2025-05-22 15:20:00,76.17,76.44,76.15,76.34,102860.0,76.17,76.44,76.15,76.34,102860.0
2025-05-22 15:30:00,76.35,76.4,76.03,76.13,129339.0,76.35,76.4,76.03,76.13,129339.0
2025-05-22 15:40:00,76.11,76.14,75.78,75.87,161689.0,76.11,76.14,75.78,75.87,161689.0
2025-05-22 15:50:00,75.85,76.03,75.64,76.0,572650.0,75.85,76.03,75.64,76.0,572650.0
2025-05-23 09:30:00,73.77,75.42,73.7,75.31,209787.0,73.77,75.42,73.7,75.31,209787.0
2025-05-23 09:40:00,75.31,75.4,75.0,75.11,112388.0,75.31,75.4,75.0,75.11,112388.0
2025-05-23 09:50:00,75.1,75.34,74.68,74.76,179651.0,75.1,75.34,74.68,74.76,179651.0
2025-05-23 10:00:00,74.78,74.89,74.34,74.52,212138.0,74.78,74.89,74.34,74.52,212138.0
2025-05-23 10:10:00,74.52,74.75,74.26,74.3,128448.0,74.52,74.75,74.26,74.3,128448.0
2025-05-23 10:20:00,74.28,74.55,74.16,74.2,71977.0,74.28,74.55,74.16,74.2,71977.0
2025-05-23 10:30:00,74.24,74.67,74.22,74.39,67052.0,74.24,74.67,74.22,74.39,67052.0
2025-05-23 10:40:00,74.4,74.49,74.29,74.34,45497.0,74.4,74.49,74.29,74.34,45497.0
2025-05-23 10:50:00,74.31,74.31,73.93,74.0,60257.0,74.31,74.31,73.93,74.0,60257.0
2025-05-23 11:00:00,74.03,74.3,73.98,74.19,51726.0,74.03,74.3,73.98,74.19,51726.0
2025-05-23 11:10:00,74.21,74.24,73.81,74.07,60085.0,74.21,74.24,73.81,74.07,60085.0
2025-05-23 11:20:00,74.1,74.26,74.02,74.11,32149.0,74.1,74.26,74.02,74.11,32149.0
2025-05-23 11:30:00,74.14,74.22,74.08,74.1,29995.0,74.14,74.22,74.08,74.1,29995.0
2025-05-23 11:40:00,74.09,74.23,74.06,74.17,64703.0,74.09,74.23,74.06,74.17,64703.0
2025-05-23 11:50:00,74.16,74.16,73.85,73.85,34739.0,74.16,74.16,73.85,73.85,34739.0
2025-05-23 12:00:00,73.86,74.15,73.86,74.07,47887.0,73.86,74.15,73.86,74.07,47887.0
2025-05-23 12:10:00,74.11,74.19,73.98,74.02,18093.0,74.11,74.19,73.98,74.02,18093.0
2025-05-23 12:20:00,74.03,74.22,74.03,74.08,22512.0,74.03,74.22,74.03,74.08,22512.0
2025-05-23 12:30:00,74.05,74.32,73.96,74.31,50582.0,74.05,74.32,73.96,74.31,50582.0
2025-05-23 12:40:00,74.31,74.39,74.2,74.38,32033.0,74.31,74.39,74.2,74.38,32033.0
2025-05-23 12:50:00,74.38,74.39,74.22,74.25,26124.0,74.38,74.39,74.22,74.25,26124.0
2025-05-23 13:00:00,74.24,74.52,74.22,74.51,31726.0,74.24,74.52,74.22,74.51,31726.0
2025-05-23 13:10:00,74.51,74.68,74.42,74.64,40976.0,74.51,74.68,74.42,74.64,40976.0
2025-05-23 13:20:00,74.65,74.7,74.55,74.67,32594.0,74.65,74.7,74.55,74.67,32594.0
2025-05-23 13:30:00,74.67,74.67,74.49,74.59,33325.0,74.67,74.67,74.49,74.59,33325.0
2025-05-23 13:40:00,74.61,74.63,74.53,74.57,36128.0,74.61,74.63,74.53,74.57,36128.0
2025-05-23 13:50:00,74.59,74.76,74.58,74.69,43318.0,74.59,74.76,74.58,74.69,43318.0
2025-05-23 14:00:00,74.7,74.9,74.68,74.77,40513.0,74.7,74.9,74.68,74.77,40513.0
2025-05-23 14:10:00,74.75,74.92,74.67,74.69,55189.0,74.75,74.92,74.67,74.69,55189.0
2025-05-23 14:20:00,74.68,74.77,74.55,74.71,48835.0,74.68,74.77,74.55,74.71,48835.0
2025-05-23 14:30:00,74.72,74.91,74.69,74.78,50464.0,74.72,74.91,74.69,74.78,50464.0
2025-05-23 14:40:00,74.78,74.93,74.76,74.88,37650.0,74.78,74.93,74.76,74.88,37650.0
2025-05-23 14:50:00,74.89,74.94,74.78,74.78,19848.0,74.89,74.94,74.78,74.78,19848.0
2025-05-23 15:00:00,74.77,74.83,74.7,74.8,28983.0,74.77,74.83,74.7,74.8,28983.0
2025-05-23 15:10:00,74.81,74.99,74.72,74.74,95344.0,74.81,74.99,74.72,74.74,95344.0
2025-05-23 15:20:00,74.73,74.73,74.54,74.58,116017.0,74.73,74.73,74.54,74.58,116017.0
2025-05-23 15:30:00,74.55,74.81,74.53,74.81,72306.0,74.55,74.81,74.53,74.81,72306.0
2025-05-23 15:40:00,74.81,74.88,74.63,74.67,96274.0,74.81,74.88,74.63,74.67,96274.0
2025-05-23 15:50:00,74.65,74.71,74.32,74.65,397758.0,74.65,74.71,74.32,74.65,397758.0
2025-05-27 09:30:00,76.09,76.76,75.9,76.71,256501.0,76.09,76.76,75.9,76.71,256501.0
2025-05-27 09:40:00,76.77,77.48,76.74,77.27,342813.0,76.77,77.48,76.74,77.27,342813.0
2025-05-27 09:50:00,77.3,77.84,77.2,77.65,207557.0,77.3,77.84,77.2,77.65,207557.0
2025-05-27 10:00:00,77.73,78.28,77.71,78.26,200778.0,77.73,78.28,77.71,78.26,200778.0
2025-05-27 10:10:00,78.28,78.67,78.01,78.6,213789.0,78.28,78.67,78.01,78.6,213789.0
2025-05-27 10:20:00,78.63,79.09,78.61,79.01,263302.0,78.63,79.09,78.61,79.01,263302.0
2025-05-27 10:30:00,78.99,79.21,78.86,79.17,252178.0,78.99,79.21,78.86,79.17,252178.0
2025-05-27 10:40:00,79.18,79.3,79.04,79.25,149613.0,79.18,79.3,79.04,79.25,149613.0
2025-05-27 10:50:00,79.28,79.31,78.8,78.95,320172.0,79.28,79.31,78.8,78.95,320172.0
2025-05-27 11:00:00,78.95,79.11,78.79,79.11,132144.0,78.95,79.11,78.79,79.11,132144.0
2025-05-27 11:10:00,79.11,79.42,79.02,79.31,208466.0,79.11,79.42,79.02,79.31,208466.0
2025-05-27 11:20:00,79.34,79.49,79.03,79.41,164083.0,79.34,79.49,79.03,79.41,164083.0
2025-05-27 11:30:00,79.39,79.4,78.98,79.03,96018.0,79.39,79.4,78.98,79.03,96018.0
2025-05-27 11:40:00,79.04,79.33,78.98,79.19,87049.0,79.04,79.33,78.98,79.19,87049.0
2025-05-27 11:50:00,79.2,79.45,79.15,79.18,128714.0,79.2,79.45,79.15,79.18,128714.0
2025-05-27 12:00:00,79.17,79.18,78.96,79.02,98064.0,79.17,79.18,78.96,79.02,98064.0
2025-05-27 12:10:00,79.02,79.07,78.77,78.89,76081.0,79.02,79.07,78.77,78.89,76081.0
2025-05-27 12:20:00,78.87,79.09,78.84,78.9,58585.0,78.87,79.09,78.84,78.9,58585.0
2025-05-27 12:30:00,78.9,79.21,78.71,79.17,107546.0,78.9,79.21,78.71,79.17,107546.0
2025-05-27 12:40:00,79.19,79.24,78.73,78.83,51530.0,79.19,79.24,78.73,78.83,51530.0
2025-05-27 12:50:00,78.8,78.86,78.44,78.48,71993.0,78.8,78.86,78.44,78.48,71993.0
2025-05-27 13:00:00,78.49,78.68,78.49,78.6,69731.0,78.49,78.68,78.49,78.6,69731.0
2025-05-27 13:10:00,78.61,78.76,78.54,78.75,53546.0,78.61,78.76,78.54,78.75,53546.0
2025-05-27 13:20:00,78.76,78.82,78.46,78.53,39863.0,78.76,78.82,78.46,78.53,39863.0
2025-05-27 13:30:00,78.53,78.69,78.15,78.2,66291.0,78.53,78.69,78.15,78.2,66291.0
2025-05-27 13:40:00,78.22,78.36,78.04,78.09,55789.0,78.22,78.36,78.04,78.09,55789.0
2025-05-27 13:50:00,78.09,78.22,78.06,78.15,30105.0,78.09,78.22,78.06,78.15,30105.0
2025-05-27 14:00:00,78.12,78.19,77.98,78.11,45188.0,78.12,78.19,77.98,78.11,45188.0
2025-05-27 14:10:00,78.12,78.46,78.09,78.17,49797.0,78.12,78.46,78.09,78.17,49797.0
2025-05-27 14:20:00,78.19,78.28,78.09,78.17,20555.0,78.19,78.28,78.09,78.17,20555.0
2025-05-27 14:30:00,78.17,78.26,78.06,78.26,22283.0,78.17,78.26,78.06,78.26,22283.0
2025-05-27 14:40:00,78.24,78.25,78.11,78.16,37847.0,78.24,78.25,78.11,78.16,37847.0
2025-05-27 14:50:00,78.15,78.3,78.15,78.16,33122.0,78.15,78.3,78.15,78.16,33122.0
2025-05-27 15:00:00,78.15,78.42,78.14,78.4,33736.0,78.15,78.42,78.14,78.4,33736.0
2025-05-27 15:10:00,78.38,78.38,78.21,78.3,34929.0,78.38,78.38,78.21,78.3,34929.0
2025-05-27 15:20:00,78.3,78.43,78.29,78.33,49464.0,78.3,78.43,78.29,78.33,49464.0
2025-05-27 15:30:00,78.32,78.33,78.12,78.17,90045.0,78.32,78.33,78.12,78.17,90045.0
2025-05-27 15:40:00,78.17,78.27,78.07,78.08,88645.0,78.17,78.27,78.07,78.08,88645.0
2025-05-27 15:50:00,78.06,78.22,77.91,78.21,420747.0,78.06,78.22,77.91,78.21,420747.0
2025-05-28 09:30:00,77.87,78.41,77.77,78.04,108823.0,77.87,78.41,77.77,78.04,108823.0
2025-05-28 09:40:00,78.08,78.36,77.75,77.78,73967.0,78.08,78.36,77.75,77.78,73967.0
2025-05-28 09:50:00,77.75,77.82,77.33,77.59,77625.0,77.75,77.82,77.33,77.59,77625.0
2025-05-28 10:00:00,77.59,78.06,77.5,77.78,140533.0,77.59,78.06,77.5,77.78,140533.0
2025-05-28 10:10:00,77.76,77.89,77.53,77.58,109134.0,77.76,77.89,77.53,77.58,109134.0
2025-05-28 10:20:00,77.59,77.63,77.38,77.44,36167.0,77.59,77.63,77.38,77.44,36167.0
2025-05-28 10:30:00,77.48,77.55,77.2,77.25,55069.0,77.48,77.55,77.2,77.25,55069.0
2025-05-28 10:40:00,77.24,77.39,77.1,77.31,63911.0,77.24,77.39,77.1,77.31,63911.0
2025-05-28 10:50:00,77.29,77.34,77.04,77.27,48301.0,77.29,77.34,77.04,77.27,48301.0
2025-05-28 11:00:00,77.21,77.47,77.18,77.27,44569.0,77.21,77.47,77.18,77.27,44569.0
2025-05-28 11:10:00,77.25,77.56,77.14,77.56,37202.0,77.25,77.56,77.14,77.56,37202.0
2025-05-28 11:20:00,77.54,77.66,77.33,77.34,74362.0,77.54,77.66,77.33,77.34,74362.0
2025-05-28 11:30:00,77.33,77.53,77.26,77.5,26649.0,77.33,77.53,77.26,77.5,26649.0
2025-05-28 11:40:00,77.5,77.65,77.47,77.62,37674.0,77.5,77.65,77.47,77.62,37674.0
2025-05-28 11:50:00,77.63,77.72,77.18,77.21,47846.0,77.63,77.72,77.18,77.21,47846.0
2025-05-28 12:00:00,77.25,77.44,77.25,77.38,34268.0,77.25,77.44,77.25,77.38,34268.0
2025-05-28 12:10:00,77.37,77.4,77.25,77.4,20641.0,77.37,77.4,77.25,77.4,20641.0
2025-05-28 12:20:00,77.41,77.56,77.29,77.51,18986.0,77.41,77.56,77.29,77.51,18986.0
2025-05-28 12:30:00,77.51,77.56,77.42,77.54,13450.0,77.51,77.56,77.42,77.54,13450.0
2025-05-28 12:40:00,77.56,77.57,77.41,77.42,14470.0,77.56,77.57,77.41,77.42,14470.0
2025-05-28 12:50:00,77.43,77.45,77.16,77.38,41649.0,77.43,77.45,77.16,77.38,41649.0
2025-05-28 13:00:00,77.37,77.57,77.33,77.52,29767.0,77.37,77.57,77.33,77.52,29767.0
2025-05-28 13:10:00,77.48,77.51,77.33,77.42,27805.0,77.48,77.51,77.33,77.42,27805.0
2025-05-28 13:20:00,77.43,77.48,77.3,77.35,18013.0,77.43,77.48,77.3,77.35,18013.0
2025-05-28 13:30:00,77.33,77.47,77.31,77.45,23551.0,77.33,77.47,77.31,77.45,23551.0
2025-05-28 13:40:00,77.45,77.45,77.26,77.34,17620.0,77.45,77.45,77.26,77.34,17620.0
2025-05-28 13:50:00,77.34,77.44,77.3,77.3,13840.0,77.34,77.44,77.3,77.3,13840.0
2025-05-28 14:00:00,77.3,77.59,77.3,77.52,27665.0,77.3,77.59,77.3,77.52,27665.0
2025-05-28 14:10:00,77.54,77.61,77.52,77.56,19386.0,77.54,77.61,77.52,77.56,19386.0
2025-05-28 14:20:00,77.55,77.57,77.46,77.49,12539.0,77.55,77.57,77.46,77.49,12539.0
2025-05-28 14:30:00,77.49,77.57,77.48,77.52,12944.0,77.49,77.57,77.48,77.52,12944.0
2025-05-28 14:40:00,77.55,77.56,77.42,77.42,15549.0,77.55,77.56,77.42,77.42,15549.0
2025-05-28 14:50:00,77.42,77.44,77.04,77.3,39601.0,77.42,77.44,77.04,77.3,39601.0
2025-05-28 15:00:00,77.29,77.64,77.24,77.52,47375.0,77.29,77.64,77.24,77.52,47375.0
2025-05-28 15:10:00,77.52,77.65,77.45,77.61,32910.0,77.52,77.65,77.45,77.61,32910.0
2025-05-28 15:20:00,77.61,77.64,77.4,77.45,55534.0,77.61,77.64,77.4,77.45,55534.0
2025-05-28 15:30:00,77.45,77.49,77.26,77.35,51700.0,77.45,77.49,77.26,77.35,51700.0
2025-05-28 15:40:00,77.33,77.56,77.28,77.46,83994.0,77.33,77.56,77.28,77.46,83994.0
2025-05-28 15:50:00,77.45,77.64,77.19,77.5,326158.0,77.45,77.64,77.19,77.5,326158.0
2025-05-29 09:30:00,79.04,79.73,78.7,78.85,429463.0,79.04,79.73,78.7,78.85,429463.0
2025-05-29 09:40:00,78.84,79.91,78.72,79.69,299903.0,78.84,79.91,78.72,79.69,299903.0
2025-05-29 09:50:00,79.69,80.29,79.61,79.97,306108.0,79.69,80.29,79.61,79.97,306108.0
2025-05-29 10:00:00,79.97,80.04,79.14,79.25,180735.0,79.97,80.04,79.14,79.25,180735.0
2025-05-29 10:10:00,79.31,79.53,79.09,79.27,159974.0,79.31,79.53,79.09,79.27,159974.0
2025-05-29 10:20:00,79.24,79.24,78.53,78.83,237071.0,79.24,79.24,78.53,78.83,237071.0
2025-05-29 10:30:00,78.86,79.0,78.3,78.49,207913.0,78.86,79.0,78.3,78.49,207913.0
2025-05-29 10:40:00,78.47,78.73,78.32,78.52,63899.0,78.47,78.73,78.32,78.52,63899.0
2025-05-29 10:50:00,78.55,78.92,78.53,78.81,60281.0,78.55,78.92,78.53,78.81,60281.0
2025-05-29 11:00:00,78.83,78.88,77.98,77.98,73044.0,78.83,78.88,77.98,77.98,73044.0
2025-05-29 11:10:00,77.98,78.41,77.93,78.28,52690.0,77.98,78.41,77.93,78.28,52690.0
2025-05-29 11:20:00,78.31,78.47,78.26,78.34,51157.0,78.31,78.47,78.26,78.34,51157.0
2025-05-29 11:30:00,78.33,78.34,77.28,77.39,249082.0,78.33,78.34,77.28,77.39,249082.0
2025-05-29 11:40:00,77.36,80.13,77.01,79.92,945924.0,77.36,80.13,77.01,79.92,945924.0
2025-05-29 11:50:00,79.85,80.76,78.59,78.65,627486.0,79.85,80.76,78.59,78.65,627486.0
2025-05-29 12:00:00,78.65,79.34,78.52,78.87,335595.0,78.65,79.34,78.52,78.87,335595.0
2025-05-29 12:10:00,78.91,79.21,78.76,78.98,163394.0,78.91,79.21,78.76,78.98,163394.0
2025-05-29 12:20:00,79.02,79.12,78.69,78.87,237578.0,79.02,79.12,78.69,78.87,237578.0
2025-05-29 12:30:00,78.83,79.08,78.82,78.93,66329.0,78.83,79.08,78.82,78.93,66329.0
2025-05-29 12:40:00,78.9,78.9,78.53,78.61,81315.0,78.9,78.9,78.53,78.61,81315.0
2025-05-29 12:50:00,78.63,79.31,78.49,79.27,103142.0,78.63,79.31,78.49,79.27,103142.0
2025-05-29 13:00:00,79.27,79.38,78.98,79.06,95301.0,79.27,79.38,78.98,79.06,95301.0
2025-05-29 13:10:00,79.06,79.28,78.85,78.86,276099.0,79.06,79.28,78.85,78.86,276099.0
2025-05-29 13:20:00,78.83,78.85,78.27,78.38,98360.0,78.83,78.85,78.27,78.38,98360.0
2025-05-29 13:30:00,78.35,78.64,78.26,78.52,87988.0,78.35,78.64,78.26,78.52,87988.0
2025-05-29 13:40:00,78.52,78.73,78.4,78.51,63727.0,78.52,78.73,78.4,78.51,63727.0
2025-05-29 13:50:00,78.55,78.77,78.49,78.6,48943.0,78.55,78.77,78.49,78.6,48943.0
2025-05-29 14:00:00,78.6,79.08,78.56,78.98,87354.0,78.6,79.08,78.56,78.98,87354.0
2025-05-29 14:10:00,78.98,79.02,78.67,78.74,103355.0,78.98,79.02,78.67,78.74,103355.0
2025-05-29 14:20:00,78.74,78.76,78.41,78.57,75048.0,78.74,78.76,78.41,78.57,75048.0
2025-05-29 14:30:00,78.56,78.75,78.43,78.63,82416.0,78.56,78.75,78.43,78.63,82416.0
2025-05-29 14:40:00,78.64,78.72,78.44,78.54,77278.0,78.64,78.72,78.44,78.54,77278.0
2025-05-29 14:50:00,78.52,78.68,78.15,78.4,222138.0,78.52,78.68,78.15,78.4,222138.0
2025-05-29 15:00:00,78.4,78.61,78.29,78.53,57517.0,78.4,78.61,78.29,78.53,57517.0
2025-05-29 15:10:00,78.51,78.6,78.43,78.54,56946.0,78.51,78.6,78.43,78.54,56946.0
2025-05-29 15:20:00,78.52,78.61,78.21,78.24,80355.0,78.52,78.61,78.21,78.24,80355.0
2025-05-29 15:30:00,78.25,78.56,78.25,78.45,76524.0,78.25,78.56,78.25,78.45,76524.0
2025-05-29 15:40:00,78.43,78.6,78.38,78.52,105665.0,78.43,78.6,78.38,78.52,105665.0
2025-05-29 15:50:00,78.52,78.72,78.4,78.56,379780.0,78.52,78.72,78.4,78.56,379780.0
2025-05-30 09:30:00,77.52,77.89,77.2,77.67,178949.0,77.52,77.89,77.2,77.67,178949.0
2025-05-30 09:40:00,77.72,78.08,77.66,77.84,88198.0,77.72,78.08,77.66,77.84,88198.0
2025-05-30 09:50:00,77.85,77.97,77.41,77.41,85867.0,77.85,77.97,77.41,77.41,85867.0
2025-05-30 10:00:00,77.45,77.82,77.34,77.69,88005.0,77.45,77.82,77.34,77.69,88005.0
2025-05-30 10:10:00,77.67,77.88,77.39,77.43,82372.0,77.67,77.88,77.39,77.43,82372.0
2025-05-30 10:20:00,77.45,77.47,77.14,77.47,83175.0,77.45,77.47,77.14,77.47,83175.0
2025-05-30 10:30:00,77.45,77.49,77.26,77.44,55689.0,77.45,77.49,77.26,77.44,55689.0
2025-05-30 10:40:00,77.41,77.46,77.11,77.31,78980.0,77.41,77.46,77.11,77.31,78980.0
2025-05-30 10:50:00,77.33,77.47,77.2,77.46,36855.0,77.33,77.47,77.2,77.46,36855.0
2025-05-30 11:00:00,77.46,77.73,77.37,77.65,103922.0,77.46,77.73,77.37,77.65,103922.0
2025-05-30 11:10:00,77.62,77.64,77.45,77.45,33100.0,77.62,77.64,77.45,77.45,33100.0
2025-05-30 11:20:00,77.47,77.9,77.46,77.86,96516.0,77.47,77.9,77.46,77.86,96516.0
2025-05-30 11:30:00,77.86,78.1,77.72,77.84,160369.0,77.86,78.1,77.72,77.84,160369.0
2025-05-30 11:40:00,77.83,77.97,77.63,77.86,36814.0,77.83,77.97,77.63,77.86,36814.0
2025-05-30 11:50:00,77.86,77.97,77.66,77.81,49845.0,77.86,77.97,77.66,77.81,49845.0
2025-05-30 12:00:00,77.84,78.19,77.72,78.19,50592.0,77.84,78.19,77.72,78.19,50592.0
2025-05-30 12:10:00,78.18,78.26,78.05,78.08,38199.0,78.18,78.26,78.05,78.08,38199.0
2025-05-30 12:20:00,78.08,78.16,77.8,77.91,49312.0,78.08,78.16,77.8,77.91,49312.0
2025-05-30 12:30:00,77.9,77.92,77.27,77.79,93379.0,77.9,77.92,77.27,77.79,93379.0
2025-05-30 12:40:00,77.78,77.88,77.61,77.61,32138.0,77.78,77.88,77.61,77.61,32138.0
2025-05-30 12:50:00,77.61,77.75,77.48,77.75,30081.0,77.61,77.75,77.48,77.75,30081.0
2025-05-30 13:00:00,77.74,78.66,77.65,78.62,122120.0,77.74,78.66,77.65,78.62,122120.0
2025-05-30 13:10:00,78.65,78.72,78.4,78.44,79309.0,78.65,78.72,78.4,78.44,79309.0
2025-05-30 13:20:00,78.44,78.68,78.34,78.65,28016.0,78.44,78.68,78.34,78.65,28016.0
2025-05-30 13:30:00,78.68,78.72,78.54,78.69,48018.0,78.68,78.72,78.54,78.69,48018.0
2025-05-30 13:40:00,78.67,78.67,78.35,78.51,39946.0,78.67,78.67,78.35,78.51,39946.0
2025-05-30 13:50:00,78.52,78.74,78.41,78.43,38281.0,78.52,78.74,78.41,78.43,38281.0
2025-05-30 14:00:00,78.41,78.78,78.4,78.78,36843.0,78.41,78.78,78.4,78.78,36843.0
2025-05-30 14:10:00,78.75,79.06,78.73,78.99,86367.0,78.75,79.06,78.73,78.99,86367.0
2025-05-30 14:20:00,79.04,79.33,78.96,79.31,126152.0,79.04,79.33,78.96,79.31,126152.0
2025-05-30 14:30:00,79.34,79.48,79.19,79.35,82855.0,79.34,79.48,79.19,79.35,82855.0
2025-05-30 14:40:00,79.38,79.42,79.18,79.33,65287.0,79.38,79.42,79.18,79.33,65287.0
2025-05-30 14:50:00,79.32,79.62,79.27,79.48,115881.0,79.32,79.62,79.27,79.48,115881.0
2025-05-30 15:00:00,79.49,79.77,79.42,79.6,101030.0,79.49,79.77,79.42,79.6,101030.0
2025-05-30 15:10:00,79.62,79.94,79.42,79.73,300191.0,79.62,79.94,79.42,79.73,300191.0
2025-05-30 15:20:00,79.7,79.96,79.59,79.91,171286.0,79.7,79.96,79.59,79.91,171286.0
2025-05-30 15:30:00,79.92,80.07,79.56,80.0,157955.0,79.92,80.07,79.56,80.0,157955.0
2025-05-30 15:40:00,79.99,80.0,79.47,79.47,185546.0,79.99,80.0,79.47,79.47,185546.0
2025-05-30 15:50:00,79.48,79.8,79.28,79.45,777071.0,79.48,79.8,79.28,79.45,777071.0
2025-06-02 09:30:00,79.17,79.24,78.14,78.4,277235.0,79.17,79.24,78.14,78.4,277235.0
2025-06-02 09:40:00,78.4,78.4,77.8,77.96,177325.0,78.4,78.4,77.8,77.96,177325.0
2025-06-02 09:50:00,77.95,78.26,77.49,78.2,204429.0,77.95,78.26,77.49,78.2,204429.0
2025-06-02 10:00:00,78.16,79.38,77.96,79.28,213890.0,78.16,79.38,77.96,79.28,213890.0
2025-06-02 10:10:00,79.28,79.43,79.08,79.18,178943.0,79.28,79.43,79.08,79.18,178943.0
2025-06-02 10:20:00,79.15,80.24,79.13,80.16,203761.0,79.15,80.24,79.13,80.16,203761.0
2025-06-02 10:30:00,80.17,80.18,79.55,79.56,157442.0,80.17,80.18,79.55,79.56,157442.0
2025-06-02 10:40:00,79.56,80.06,79.37,80.01,129410.0,79.56,80.06,79.37,80.01,129410.0
2025-06-02 10:50:00,80.01,80.07,79.62,79.9,97989.0,80.01,80.07,79.62,79.9,97989.0
2025-06-02 11:00:00,79.94,80.09,79.73,79.78,80868.0,79.94,80.09,79.73,79.78,80868.0
2025-06-02 11:10:00,79.79,80.26,79.78,80.22,124348.0,79.79,80.26,79.78,80.22,124348.0
2025-06-02 11:20:00,80.25,80.36,79.94,79.96,117033.0,80.25,80.36,79.94,79.96,117033.0
2025-06-02 11:30:00,79.96,80.37,79.96,80.31,123516.0,79.96,80.37,79.96,80.31,123516.0
2025-06-02 11:40:00,80.31,80.48,80.19,80.43,88004.0,80.31,80.48,80.19,80.43,88004.0
2025-06-02 11:50:00,80.43,80.48,80.14,80.17,81870.0,80.43,80.48,80.14,80.17,81870.0
2025-06-02 12:00:00,80.19,80.34,80.09,80.32,71033.0,80.19,80.34,80.09,80.32,71033.0
2025-06-02 12:10:00,80.32,80.51,80.15,80.18,103394.0,80.32,80.51,80.15,80.18,103394.0
2025-06-02 12:20:00,80.17,80.19,79.89,79.93,64629.0,80.17,80.19,79.89,79.93,64629.0
2025-06-02 12:30:00,79.9,79.92,79.7,79.8,63186.0,79.9,79.92,79.7,79.8,63186.0
2025-06-02 12:40:00,79.8,79.83,79.62,79.77,57055.0,79.8,79.83,79.62,79.77,57055.0
2025-06-02 12:50:00,79.78,79.92,79.71,79.77,31576.0,79.78,79.92,79.71,79.77,31576.0
2025-06-02 13:00:00,79.78,80.03,79.78,80.0,66251.0,79.78,80.03,79.78,80.0,66251.0
2025-06-02 13:10:00,80.0,80.17,79.93,80.1,61956.0,80.0,80.17,79.93,80.1,61956.0
2025-06-02 13:20:00,80.1,80.26,80.05,80.16,47818.0,80.1,80.26,80.05,80.16,47818.0
2025-06-02 13:30:00,80.17,80.28,79.91,79.93,39986.0,80.17,80.28,79.91,79.93,39986.0
2025-06-02 13:40:00,79.92,80.17,79.89,80.0,103396.0,79.92,80.17,79.89,80.0,103396.0
2025-06-02 13:50:00,80.0,80.12,79.92,79.98,29677.0,80.0,80.12,79.92,79.98,29677.0
2025-06-02 14:00:00,79.97,80.27,79.9,80.19,48423.0,79.97,80.27,79.9,80.19,48423.0
2025-06-02 14:10:00,80.2,80.37,80.17,80.27,55749.0,80.2,80.37,80.17,80.27,55749.0
2025-06-02 14:20:00,80.23,80.46,80.23,80.36,41496.0,80.23,80.46,80.23,80.36,41496.0
2025-06-02 14:30:00,80.36,80.38,80.23,80.33,35095.0,80.36,80.38,80.23,80.33,35095.0
2025-06-02 14:40:00,80.33,80.44,80.31,80.42,24660.0,80.33,80.44,80.31,80.42,24660.0
2025-06-02 14:50:00,80.42,80.81,80.41,80.8,86920.0,80.42,80.81,80.41,80.8,86920.0
2025-06-02 15:00:00,80.8,80.89,80.7,80.72,65890.0,80.8,80.89,80.7,80.72,65890.0
2025-06-02 15:10:00,80.72,80.87,80.67,80.86,68910.0,80.72,80.87,80.67,80.86,68910.0
2025-06-02 15:20:00,80.85,81.04,80.81,80.83,133310.0,80.85,81.04,80.81,80.83,133310.0
2025-06-02 15:30:00,80.87,80.96,80.75,80.87,57714.0,80.87,80.96,80.75,80.87,57714.0
2025-06-02 15:40:00,80.88,81.11,80.85,81.09,107618.0,80.88,81.11,80.85,81.09,107618.0
2025-06-02 15:50:00,81.12,81.4,81.12,81.25,466483.0,81.12,81.4,81.12,81.25,466483.0
2025-06-03 09:30:00,81.3,81.39,80.38,80.72,192276.0,81.3,81.39,80.38,80.72,192276.0
2025-06-03 09:40:00,80.73,81.37,80.71,81.17,157337.0,80.73,81.37,80.71,81.17,157337.0
2025-06-03 09:50:00,81.1,81.36,80.63,80.69,119378.0,81.1,81.36,80.63,80.69,119378.0
2025-06-03 10:00:00,80.72,81.21,80.6,81.17,154140.0,80.72,81.21,80.6,81.17,154140.0
2025-06-03 10:10:00,81.16,81.57,81.01,81.41,145050.0,81.16,81.57,81.01,81.41,145050.0
2025-06-03 10:20:00,81.42,81.7,81.13,81.57,102623.0,81.42,81.7,81.13,81.57,102623.0
2025-06-03 10:30:00,81.63,81.92,81.55,81.65,127793.0,81.63,81.92,81.55,81.65,127793.0
2025-06-03 10:40:00,81.62,81.72,81.35,81.72,120344.0,81.62,81.72,81.35,81.72,120344.0
2025-06-03 10:50:00,81.72,81.74,81.23,81.36,110660.0,81.72,81.74,81.23,81.36,110660.0
2025-06-03 11:00:00,81.38,81.54,81.15,81.26,78584.0,81.38,81.54,81.15,81.26,78584.0
2025-06-03 11:10:00,81.27,81.54,81.23,81.42,94886.0,81.27,81.54,81.23,81.42,94886.0
2025-06-03 11:20:00,81.42,81.59,81.2,81.25,73707.0,81.42,81.59,81.2,81.25,73707.0
2025-06-03 11:30:00,81.29,81.48,81.11,81.17,51145.0,81.29,81.48,81.11,81.17,51145.0
2025-06-03 11:40:00,81.15,81.18,80.88,80.9,151094.0,81.15,81.18,80.88,80.9,151094.0
2025-06-03 11:50:00,80.92,80.94,80.76,80.83,76186.0,80.92,80.94,80.76,80.83,76186.0
2025-06-03 12:00:00,80.8,80.91,80.65,80.66,64664.0,80.8,80.91,80.65,80.66,64664.0
2025-06-03 12:10:00,80.7,80.94,80.58,80.92,50286.0,80.7,80.94,80.58,80.92,50286.0
2025-06-03 12:20:00,80.92,81.46,80.83,81.41,109052.0,80.92,81.46,80.83,81.41,109052.0
2025-06-03 12:30:00,81.4,81.57,81.29,81.31,49642.0,81.4,81.57,81.29,81.31,49642.0
2025-06-03 12:40:00,81.31,81.39,81.12,81.14,37780.0,81.31,81.39,81.12,81.14,37780.0
2025-06-03 12:50:00,81.15,81.35,81.14,81.17,58771.0,81.15,81.35,81.14,81.17,58771.0
2025-06-03 13:00:00,81.19,81.27,81.05,81.15,65149.0,81.19,81.27,81.05,81.15,65149.0
2025-06-03 13:10:00,81.17,81.25,81.07,81.1,33917.0,81.17,81.25,81.07,81.1,33917.0
2025-06-03 13:20:00,81.12,81.27,81.06,81.17,26945.0,81.12,81.27,81.06,81.17,26945.0
2025-06-03 13:30:00,81.17,81.38,81.17,81.37,35624.0,81.17,81.38,81.17,81.37,35624.0
2025-06-03 13:40:00,81.38,81.52,81.28,81.48,82535.0,81.38,81.52,81.28,81.48,82535.0
2025-06-03 13:50:00,81.46,81.56,81.27,81.28,64999.0,81.46,81.56,81.27,81.28,64999.0
2025-06-03 14:00:00,81.27,81.3,81.05,81.16,38216.0,81.27,81.3,81.05,81.16,38216.0
2025-06-03 14:10:00,81.15,81.15,80.87,81.07,54501.0,81.15,81.15,80.87,81.07,54501.0
2025-06-03 14:20:00,81.02,81.34,81.02,81.34,31950.0,81.02,81.34,81.02,81.34,31950.0
2025-06-03 14:30:00,81.34,81.4,81.21,81.34,23499.0,81.34,81.4,81.21,81.34,23499.0
2025-06-03 14:40:00,81.34,81.42,81.31,81.33,38565.0,81.34,81.42,81.31,81.33,38565.0
2025-06-03 14:50:00,81.33,81.55,81.28,81.36,61245.0,81.33,81.55,81.28,81.36,61245.0
2025-06-03 15:00:00,81.38,81.56,81.38,81.54,29344.0,81.38,81.56,81.38,81.54,29344.0
2025-06-03 15:10:00,81.55,81.59,81.36,81.51,70625.0,81.55,81.59,81.36,81.51,70625.0
2025-06-03 15:20:00,81.49,81.66,81.42,81.61,72132.0,81.49,81.66,81.42,81.61,72132.0
2025-06-03 15:30:00,81.62,81.82,81.54,81.68,121270.0,81.62,81.82,81.54,81.68,121270.0
2025-06-03 15:40:00,81.68,81.72,81.36,81.37,157023.0,81.68,81.72,81.36,81.37,157023.0
2025-06-03 15:50:00,81.37,81.39,81.02,81.07,532177.0,81.37,81.39,81.02,81.07,532177.0
2025-06-04 09:30:00,81.07,81.47,80.89,81.24,171684.0,81.07,81.47,80.89,81.24,171684.0
2025-06-04 09:40:00,81.22,81.7,81.12,81.32,179046.0,81.22,81.7,81.12,81.32,179046.0
2025-06-04 09:50:00,81.3,81.38,81.06,81.25,112374.0,81.3,81.38,81.06,81.25,112374.0
2025-06-04 10:00:00,81.21,81.26,80.31,80.4,149375.0,81.21,81.26,80.31,80.4,149375.0
2025-06-04 10:10:00,80.41,81.26,80.37,81.24,126112.0,80.41,81.26,80.37,81.24,126112.0
2025-06-04 10:20:00,81.23,81.55,81.02,81.38,127574.0,81.23,81.55,81.02,81.38,127574.0
2025-06-04 10:30:00,81.4,81.6,81.26,81.35,74545.0,81.4,81.6,81.26,81.35,74545.0
2025-06-04 10:40:00,81.29,81.33,81.05,81.23,82221.0,81.29,81.33,81.05,81.23,82221.0
2025-06-04 10:50:00,81.25,81.26,80.92,81.2,71814.0,81.25,81.26,80.92,81.2,71814.0
2025-06-04 11:00:00,81.2,81.35,81.11,81.29,69222.0,81.2,81.35,81.11,81.29,69222.0
2025-06-04 11:10:00,81.28,82.49,81.15,82.42,207261.0,81.28,82.49,81.15,82.42,207261.0
2025-06-04 11:20:00,82.39,82.4,81.64,81.71,163037.0,82.39,82.4,81.64,81.71,163037.0
2025-06-04 11:30:00,81.67,81.99,81.56,81.87,110964.0,81.67,81.99,81.56,81.87,110964.0
2025-06-04 11:40:00,81.86,82.11,81.5,81.69,149586.0,81.86,82.11,81.5,81.69,149586.0
2025-06-04 11:50:00,81.69,81.8,81.28,81.35,143803.0,81.69,81.8,81.28,81.35,143803.0
2025-06-04 12:00:00,81.36,81.57,81.2,81.31,70654.0,81.36,81.57,81.2,81.31,70654.0
2025-06-04 12:10:00,81.3,81.44,81.17,81.44,63150.0,81.3,81.44,81.17,81.44,63150.0
2025-06-04 12:20:00,81.45,81.48,81.33,81.45,26531.0,81.45,81.48,81.33,81.45,26531.0
2025-06-04 12:30:00,81.48,81.66,81.45,81.66,41153.0,81.48,81.66,81.45,81.66,41153.0
2025-06-04 12:40:00,81.67,81.69,81.45,81.59,34769.0,81.67,81.69,81.45,81.59,34769.0
2025-06-04 12:50:00,81.59,81.59,81.3,81.36,37433.0,81.59,81.59,81.3,81.36,37433.0
2025-06-04 13:00:00,81.38,81.45,81.29,81.41,29193.0,81.38,81.45,81.29,81.41,29193.0
2025-06-04 13:10:00,81.37,81.53,81.34,81.52,34528.0,81.37,81.53,81.34,81.52,34528.0
2025-06-04 13:20:00,81.5,81.51,81.44,81.45,17061.0,81.5,81.51,81.44,81.45,17061.0
2025-06-04 13:30:00,81.44,81.52,81.32,81.5,33070.0,81.44,81.52,81.32,81.5,33070.0
2025-06-04 13:40:00,81.5,81.54,81.38,81.48,27448.0,81.5,81.54,81.38,81.48,27448.0
2025-06-04 13:50:00,81.51,81.52,81.38,81.39,20315.0,81.51,81.52,81.38,81.39,20315.0
2025-06-04 14:00:00,81.39,81.62,81.37,81.51,66801.0,81.39,81.62,81.37,81.51,66801.0
2025-06-04 14:10:00,81.53,81.95,81.5,81.88,69078.0,81.53,81.95,81.5,81.88,69078.0
2025-06-04 14:20:00,81.9,81.94,81.6,81.69,33310.0,81.9,81.94,81.6,81.69,33310.0
2025-06-04 14:30:00,81.67,81.72,81.54,81.57,34155.0,81.67,81.72,81.54,81.57,34155.0
2025-06-04 14:40:00,81.56,81.59,81.42,81.59,31874.0,81.56,81.59,81.42,81.59,31874.0
2025-06-04 14:50:00,81.57,81.69,81.45,81.52,28385.0,81.57,81.69,81.45,81.52,28385.0
2025-06-04 15:00:00,81.5,81.64,81.49,81.56,25926.0,81.5,81.64,81.49,81.56,25926.0
2025-06-04 15:10:00,81.54,81.72,81.52,81.72,67396.0,81.54,81.72,81.52,81.72,67396.0
2025-06-04 15:20:00,81.72,81.9,81.67,81.67,96885.0,81.72,81.9,81.67,81.67,96885.0
2025-06-04 15:30:00,81.65,81.72,81.59,81.59,35101.0,81.65,81.72,81.59,81.59,35101.0
2025-06-04 15:40:00,81.61,81.64,81.43,81.49,62372.0,81.61,81.64,81.43,81.49,62372.0
2025-06-04 15:50:00,81.48,81.72,81.47,81.62,285853.0,81.48,81.72,81.47,81.62,285853.0
2025-06-05 09:30:00,81.17,82.58,81.09,82.04,209969.0,81.17,82.58,81.09,82.04,209969.0
2025-06-05 09:40:00,82.0,82.07,81.53,81.77,68300.0,82.0,82.07,81.53,81.77,68300.0
2025-06-05 09:50:00,81.83,81.91,81.22,81.26,98560.0,81.83,81.91,81.22,81.26,98560.0
2025-06-05 10:00:00,81.23,81.64,80.93,80.93,145560.0,81.23,81.64,80.93,80.93,145560.0
2025-06-05 10:10:00,80.94,81.1,80.65,80.73,118191.0,80.94,81.1,80.65,80.73,118191.0
2025-06-05 10:20:00,80.73,81.06,80.68,80.8,88311.0,80.73,81.06,80.68,80.8,88311.0
2025-06-05 10:30:00,80.8,81.13,80.34,80.93,133923.0,80.8,81.13,80.34,80.93,133923.0
2025-06-05 10:40:00,80.97,81.64,80.79,81.04,113022.0,80.97,81.64,80.79,81.04,113022.0
2025-06-05 10:50:00,81.04,81.08,80.17,80.45,135801.0,81.04,81.08,80.17,80.45,135801.0
2025-06-05 11:00:00,80.48,80.77,80.28,80.76,93184.0,80.48,80.77,80.28,80.76,93184.0
2025-06-05 11:10:00,80.75,81.3,80.75,81.26,111233.0,80.75,81.3,80.75,81.26,111233.0
2025-06-05 11:20:00,81.26,81.64,81.16,81.57,119497.0,81.26,81.64,81.16,81.57,119497.0
2025-06-05 11:30:00,81.55,81.65,81.33,81.43,81983.0,81.55,81.65,81.33,81.43,81983.0
2025-06-05 11:40:00,81.42,81.59,81.35,81.52,108765.0,81.42,81.59,81.35,81.52,108765.0
2025-06-05 11:50:00,81.52,81.7,81.49,81.56,54918.0,81.52,81.7,81.49,81.56,54918.0
2025-06-05 12:00:00,81.56,81.77,81.56,81.67,79892.0,81.56,81.77,81.56,81.67,79892.0
2025-06-05 12:10:00,81.69,81.84,81.54,81.72,91865.0,81.69,81.84,81.54,81.72,91865.0
2025-06-05 12:20:00,81.72,81.84,81.61,81.8,72065.0,81.72,81.84,81.61,81.8,72065.0
2025-06-05 12:30:00,81.8,81.87,81.4,81.46,77501.0,81.8,81.87,81.4,81.46,77501.0
2025-06-05 12:40:00,81.44,81.46,80.69,80.78,108055.0,81.44,81.46,80.69,80.78,108055.0
2025-06-05 12:50:00,80.76,80.95,80.59,80.72,73840.0,80.76,80.95,80.59,80.72,73840.0
2025-06-05 13:00:00,80.72,81.35,80.65,81.32,84408.0,80.72,81.35,80.65,81.32,84408.0
2025-06-05 13:10:00,81.33,81.63,81.33,81.49,56342.0,81.33,81.63,81.33,81.49,56342.0
2025-06-05 13:20:00,81.5,81.65,81.5,81.59,83055.0,81.5,81.65,81.5,81.59,83055.0
2025-06-05 13:30:00,81.59,81.77,81.59,81.72,53164.0,81.59,81.77,81.59,81.72,53164.0
2025-06-05 13:40:00,81.72,81.84,81.56,81.56,49130.0,81.72,81.84,81.56,81.56,49130.0
2025-06-05 13:50:00,81.58,81.62,81.32,81.36,49341.0,81.58,81.62,81.32,81.36,49341.0
2025-06-05 14:00:00,81.33,81.45,81.13,81.21,48689.0,81.33,81.45,81.13,81.21,48689.0
2025-06-05 14:10:00,81.2,81.27,80.89,81.15,64407.0,81.2,81.27,80.89,81.15,64407.0
2025-06-05 14:20:00,81.15,81.38,81.15,81.22,75198.0,81.15,81.38,81.15,81.22,75198.0
2025-06-05 14:30:00,81.23,81.32,81.01,81.13,54172.0,81.23,81.32,81.01,81.13,54172.0
2025-06-05 14:40:00,81.09,81.15,80.95,81.0,57051.0,81.09,81.15,80.95,81.0,57051.0
2025-06-05 14:50:00,81.0,81.11,80.9,80.94,41812.0,81.0,81.11,80.9,80.94,41812.0
2025-06-05 15:00:00,80.96,81.01,80.71,80.71,65180.0,80.96,81.01,80.71,80.71,65180.0
2025-06-05 15:10:00,80.69,80.8,79.83,79.85,170782.0,80.69,80.8,79.83,79.85,170782.0
2025-06-05 15:20:00,79.87,80.11,79.58,80.01,163377.0,79.87,80.11,79.58,80.01,163377.0
2025-06-05 15:30:00,80.02,80.55,79.99,80.45,108687.0,80.02,80.55,79.99,80.45,108687.0
2025-06-05 15:40:00,80.48,80.5,80.04,80.2,110136.0,80.48,80.5,80.04,80.2,110136.0
2025-06-05 15:50:00,80.22,80.62,80.1,80.37,430813.0,80.22,80.62,80.1,80.37,430813.0
2025-06-06 09:30:00,82.22,83.15,81.93,82.31,376511.0,82.22,83.15,81.93,82.31,376511.0
2025-06-06 09:40:00,82.31,82.63,82.05,82.3,111457.0,82.31,82.63,82.05,82.3,111457.0
2025-06-06 09:50:00,82.34,82.4,81.7,82.08,90439.0,82.34,82.4,81.7,82.08,90439.0
2025-06-06 10:00:00,82.08,82.55,82.0,82.44,95486.0,82.08,82.55,82.0,82.44,95486.0
2025-06-06 10:10:00,82.41,82.55,82.09,82.22,69203.0,82.41,82.55,82.09,82.22,69203.0
2025-06-06 10:20:00,82.23,82.6,82.2,82.5,95661.0,82.23,82.6,82.2,82.5,95661.0
2025-06-06 10:30:00,82.46,82.55,82.35,82.46,61153.0,82.46,82.55,82.35,82.46,61153.0
2025-06-06 10:40:00,82.44,82.73,82.42,82.62,49899.0,82.44,82.73,82.42,82.62,49899.0
2025-06-06 10:50:00,82.61,82.68,82.5,82.56,26508.0,82.61,82.68,82.5,82.56,26508.0
2025-06-06 11:00:00,82.57,83.12,82.57,82.87,119617.0,82.57,83.12,82.57,82.87,119617.0
2025-06-06 11:10:00,82.89,82.97,82.48,82.55,69516.0,82.89,82.97,82.48,82.55,69516.0
2025-06-06 11:20:00,82.51,82.82,82.45,82.72,38475.0,82.51,82.82,82.45,82.72,38475.0
2025-06-06 11:30:00,82.75,82.87,82.71,82.79,40718.0,82.75,82.87,82.71,82.79,40718.0
2025-06-06 11:40:00,82.82,83.11,82.78,83.06,80956.0,82.82,83.11,82.78,83.06,80956.0
2025-06-06 11:50:00,83.06,83.18,82.79,82.92,50803.0,83.06,83.18,82.79,82.92,50803.0
2025-06-06 12:00:00,82.91,83.03,82.87,83.03,47865.0,82.91,83.03,82.87,83.03,47865.0
2025-06-06 12:10:00,83.04,83.13,82.82,82.89,35706.0,83.04,83.13,82.82,82.89,35706.0
2025-06-06 12:20:00,82.91,82.92,82.69,82.78,51635.0,82.91,82.92,82.69,82.78,51635.0
2025-06-06 12:30:00,82.75,82.98,82.7,82.8,69082.0,82.75,82.98,82.7,82.8,69082.0
2025-06-06 12:40:00,82.8,83.01,82.74,83.0,42683.0,82.8,83.01,82.74,83.0,42683.0
2025-06-06 12:50:00,83.0,83.0,82.69,82.78,63165.0,83.0,83.0,82.69,82.78,63165.0
2025-06-06 13:00:00,82.78,82.82,82.63,82.65,61638.0,82.78,82.82,82.63,82.65,61638.0
2025-06-06 13:10:00,82.65,82.66,82.32,82.46,92664.0,82.65,82.66,82.32,82.46,92664.0
2025-06-06 13:20:00,82.48,82.52,82.18,82.31,43132.0,82.48,82.52,82.18,82.31,43132.0
2025-06-06 13:30:00,82.31,82.58,82.29,82.55,42291.0,82.31,82.58,82.29,82.55,42291.0
2025-06-06 13:40:00,82.55,82.69,82.54,82.69,14108.0,82.55,82.69,82.54,82.69,14108.0
2025-06-06 13:50:00,82.69,82.76,82.67,82.73,11750.0,82.69,82.76,82.67,82.73,11750.0
2025-06-06 14:00:00,82.74,82.99,82.72,82.96,84813.0,82.74,82.99,82.72,82.96,84813.0
2025-06-06 14:10:00,82.97,83.44,82.94,83.44,73909.0,82.97,83.44,82.94,83.44,73909.0
2025-06-06 14:20:00,83.45,83.68,83.42,83.66,83481.0,83.45,83.68,83.42,83.66,83481.0
2025-06-06 14:30:00,83.63,83.86,83.45,83.51,163867.0,83.63,83.86,83.45,83.51,163867.0
2025-06-06 14:40:00,83.49,83.82,83.44,83.77,52305.0,83.49,83.82,83.44,83.77,52305.0
2025-06-06 14:50:00,83.79,83.88,83.71,83.73,61535.0,83.79,83.88,83.71,83.73,61535.0
2025-06-06 15:00:00,83.73,83.91,83.62,83.88,54633.0,83.73,83.91,83.62,83.88,54633.0
2025-06-06 15:10:00,83.88,83.97,83.75,83.81,64011.0,83.88,83.97,83.75,83.81,64011.0
2025-06-06 15:20:00,83.79,84.04,83.79,83.98,78721.0,83.79,84.04,83.79,83.98,78721.0
2025-06-06 15:30:00,83.95,84.16,83.9,84.07,106033.0,83.95,84.16,83.9,84.07,106033.0
2025-06-06 15:40:00,84.06,84.29,83.96,84.22,106651.0,84.06,84.29,83.96,84.22,106651.0
2025-06-06 15:50:00,84.24,84.35,84.09,84.22,475388.0,84.24,84.35,84.09,84.22,475388.0
2025-06-09 09:30:00,85.13,85.55,84.58,85.26,280897.0,85.13,85.55,84.58,85.26,280897.0
2025-06-09 09:40:00,85.26,85.8,85.08,85.46,210796.0,85.26,85.8,85.08,85.46,210796.0
2025-06-09 09:50:00,85.51,85.55,85.05,85.4,97565.0,85.51,85.55,85.05,85.4,97565.0
2025-06-09 10:00:00,85.39,85.47,84.7,84.94,179568.0,85.39,85.47,84.7,84.94,179568.0
2025-06-09 10:10:00,84.91,84.94,84.28,84.31,118665.0,84.91,84.94,84.28,84.31,118665.0
2025-06-09 10:20:00,84.26,84.51,84.1,84.31,111385.0,84.26,84.51,84.1,84.31,111385.0
2025-06-09 10:30:00,84.28,84.53,84.25,84.43,122547.0,84.28,84.53,84.25,84.43,122547.0
2025-06-09 10:40:00,84.41,84.56,84.13,84.14,163360.0,84.41,84.56,84.13,84.14,163360.0
2025-06-09 10:50:00,84.13,84.33,83.96,84.3,126319.0,84.13,84.33,83.96,84.3,126319.0
2025-06-09 11:00:00,84.31,84.5,84.18,84.5,111502.0,84.31,84.5,84.18,84.5,111502.0
2025-06-09 11:10:00,84.5,84.65,84.17,84.4,70489.0,84.5,84.65,84.17,84.4,70489.0
2025-06-09 11:20:00,84.39,84.42,84.1,84.13,51596.0,84.39,84.42,84.1,84.13,51596.0
2025-06-09 11:30:00,84.12,84.66,84.09,84.62,104843.0,84.12,84.66,84.09,84.62,104843.0
2025-06-09 11:40:00,84.62,84.71,84.4,84.64,121801.0,84.62,84.71,84.4,84.64,121801.0
2025-06-09 11:50:00,84.65,84.93,84.5,84.92,90756.0,84.65,84.93,84.5,84.92,90756.0
2025-06-09 12:00:00,84.94,85.3,84.79,85.23,169391.0,84.94,85.3,84.79,85.23,169391.0
2025-06-09 12:10:00,85.25,85.4,85.02,85.08,117398.0,85.25,85.4,85.02,85.08,117398.0
2025-06-09 12:20:00,85.08,85.19,84.84,84.87,67726.0,85.08,85.19,84.84,84.87,67726.0
2025-06-09 12:30:00,84.88,84.95,84.65,84.67,67787.0,84.88,84.95,84.65,84.67,67787.0
2025-06-09 12:40:00,84.67,84.86,84.63,84.79,38922.0,84.67,84.86,84.63,84.79,38922.0
2025-06-09 12:50:00,84.8,84.98,84.67,84.73,38782.0,84.8,84.98,84.67,84.73,38782.0
2025-06-09 13:00:00,84.76,84.94,84.73,84.82,40154.0,84.76,84.94,84.73,84.82,40154.0
2025-06-09 13:10:00,84.82,84.96,84.71,84.79,40800.0,84.82,84.96,84.71,84.79,40800.0
2025-06-09 13:20:00,84.78,84.93,84.67,84.73,35394.0,84.78,84.93,84.67,84.73,35394.0
2025-06-09 13:30:00,84.74,84.78,84.69,84.75,32230.0,84.74,84.78,84.69,84.75,32230.0
2025-06-09 13:40:00,84.75,85.07,84.69,84.95,54433.0,84.75,85.07,84.69,84.95,54433.0
2025-06-09 13:50:00,84.98,85.0,84.8,84.81,31421.0,84.98,85.0,84.8,84.81,31421.0
2025-06-09 14:00:00,84.84,85.22,84.84,84.97,70270.0,84.84,85.22,84.84,84.97,70270.0
2025-06-09 14:10:00,85.0,85.07,84.98,85.02,20462.0,85.0,85.07,84.98,85.02,20462.0
2025-06-09 14:20:00,85.0,85.07,84.92,85.04,54958.0,85.0,85.07,84.92,85.04,54958.0
2025-06-09 14:30:00,85.01,85.03,84.71,84.73,67471.0,85.01,85.03,84.71,84.73,67471.0
2025-06-09 14:40:00,84.74,84.82,84.53,84.54,90663.0,84.74,84.82,84.53,84.54,90663.0
2025-06-09 14:50:00,84.5,84.56,84.36,84.4,90233.0,84.5,84.56,84.36,84.4,90233.0
2025-06-09 15:00:00,84.39,84.48,84.31,84.47,74748.0,84.39,84.48,84.31,84.47,74748.0
2025-06-09 15:10:00,84.47,84.48,83.9,83.92,161277.0,84.47,84.48,83.9,83.92,161277.0
2025-06-09 15:20:00,83.93,83.94,83.53,83.64,139366.0,83.93,83.94,83.53,83.64,139366.0
2025-06-09 15:30:00,83.64,83.68,83.44,83.58,102191.0,83.64,83.68,83.44,83.58,102191.0
2025-06-09 15:40:00,83.55,83.94,83.54,83.83,117996.0,83.55,83.94,83.54,83.83,117996.0
2025-06-09 15:50:00,83.83,84.04,83.43,83.47,343807.0,83.83,84.04,83.43,83.47,343807.0
2025-06-10 09:30:00,83.26,83.41,82.37,83.17,301325.0,83.26,83.41,82.37,83.17,301325.0
2025-06-10 09:40:00,83.19,84.08,83.19,83.76,118573.0,83.19,84.08,83.19,83.76,118573.0
2025-06-10 09:50:00,83.86,84.0,83.46,83.88,84700.0,83.86,84.0,83.46,83.88,84700.0
2025-06-10 10:00:00,83.88,84.19,83.73,83.85,95409.0,83.88,84.19,83.73,83.85,95409.0
2025-06-10 10:10:00,83.87,83.98,83.7,83.7,53787.0,83.87,83.98,83.7,83.7,53787.0
2025-06-10 10:20:00,83.73,83.76,83.52,83.65,67021.0,83.73,83.76,83.52,83.65,67021.0
2025-06-10 10:30:00,83.67,83.72,83.28,83.4,55651.0,83.67,83.72,83.28,83.4,55651.0
2025-06-10 10:40:00,83.4,83.63,83.31,83.34,37470.0,83.4,83.63,83.31,83.34,37470.0
2025-06-10 10:50:00,83.33,83.38,82.98,83.01,85937.0,83.33,83.38,82.98,83.01,85937.0
2025-06-10 11:00:00,83.06,83.17,82.9,83.13,36421.0,83.06,83.17,82.9,83.13,36421.0
2025-06-10 11:10:00,83.15,83.32,83.05,83.27,60435.0,83.15,83.32,83.05,83.27,60435.0
2025-06-10 11:20:00,83.25,83.26,82.88,82.94,54824.0,83.25,83.26,82.88,82.94,54824.0
2025-06-10 11:30:00,82.94,82.95,82.54,82.83,118401.0,82.94,82.95,82.54,82.83,118401.0
2025-06-10 11:40:00,82.85,82.93,82.76,82.82,84487.0,82.85,82.93,82.76,82.82,84487.0
2025-06-10 11:50:00,82.8,83.05,82.8,82.88,62753.0,82.8,83.05,82.8,82.88,62753.0
2025-06-10 12:00:00,82.87,83.01,82.77,82.86,42761.0,82.87,83.01,82.77,82.86,42761.0
2025-06-10 12:10:00,82.85,82.95,82.42,82.44,49836.0,82.85,82.95,82.42,82.44,49836.0
2025-06-10 12:20:00,82.4,82.54,82.27,82.47,56081.0,82.4,82.54,82.27,82.47,56081.0
2025-06-10 12:30:00,82.45,82.65,82.45,82.53,69561.0,82.45,82.65,82.45,82.53,69561.0
2025-06-10 12:40:00,82.53,82.53,82.4,82.48,26572.0,82.53,82.53,82.4,82.48,26572.0
2025-06-10 12:50:00,82.48,82.61,82.47,82.51,30070.0,82.48,82.61,82.47,82.51,30070.0
2025-06-10 13:00:00,82.52,82.66,82.47,82.59,32636.0,82.52,82.66,82.47,82.59,32636.0
2025-06-10 13:10:00,82.61,82.69,82.5,82.56,43378.0,82.61,82.69,82.5,82.56,43378.0
2025-06-10 13:20:00,82.57,82.59,82.45,82.45,22566.0,82.57,82.59,82.45,82.45,22566.0
2025-06-10 13:30:00,82.44,82.5,82.35,82.47,38735.0,82.44,82.5,82.35,82.47,38735.0
2025-06-10 13:40:00,82.5,82.56,82.39,82.52,28080.0,82.5,82.56,82.39,82.52,28080.0
2025-06-10 13:50:00,82.52,82.7,82.31,82.34,31386.0,82.52,82.7,82.31,82.34,31386.0
2025-06-10 14:00:00,82.31,82.63,82.13,82.63,52705.0,82.31,82.63,82.13,82.63,52705.0
2025-06-10 14:10:00,82.64,82.7,82.57,82.62,28566.0,82.64,82.7,82.57,82.62,28566.0
2025-06-10 14:20:00,82.63,82.69,82.53,82.55,27898.0,82.63,82.69,82.53,82.55,27898.0
2025-06-10 14:30:00,82.55,82.77,82.47,82.73,30530.0,82.55,82.77,82.47,82.73,30530.0
2025-06-10 14:40:00,82.77,82.85,82.69,82.81,31316.0,82.77,82.85,82.69,82.81,31316.0
2025-06-10 14:50:00,82.82,83.55,82.82,83.49,98905.0,82.82,83.55,82.82,83.49,98905.0
2025-06-10 15:00:00,83.48,84.19,83.43,83.43,213383.0,83.48,84.19,83.43,83.43,213383.0
2025-06-10 15:10:00,83.44,83.57,83.23,83.42,68657.0,83.44,83.57,83.23,83.42,68657.0
2025-06-10 15:20:00,83.4,83.48,83.22,83.26,62509.0,83.4,83.48,83.22,83.26,62509.0
2025-06-10 15:30:00,83.27,83.47,83.18,83.47,55492.0,83.27,83.47,83.18,83.47,55492.0
2025-06-10 15:40:00,83.48,83.5,83.2,83.22,83393.0,83.48,83.5,83.2,83.22,83393.0
2025-06-10 15:50:00,83.23,83.46,82.95,83.2,343430.0,83.23,83.46,82.95,83.2,343430.0
2025-06-11 09:30:00,83.54,83.67,82.81,83.4,155153.0,83.54,83.67,82.81,83.4,155153.0
2025-06-11 09:40:00,83.4,83.87,82.9,82.9,147886.0,83.4,83.87,82.9,82.9,147886.0
2025-06-11 09:50:00,82.96,83.1,82.3,82.7,154977.0,82.96,83.1,82.3,82.7,154977.0
2025-06-11 10:00:00,82.7,82.94,82.5,82.72,78387.0,82.7,82.94,82.5,82.72,78387.0
2025-06-11 10:10:00,82.74,82.84,82.46,82.63,96388.0,82.74,82.84,82.46,82.63,96388.0
2025-06-11 10:20:00,82.63,82.71,82.33,82.35,93223.0,82.63,82.71,82.33,82.35,93223.0
2025-06-11 10:30:00,82.36,82.37,81.64,81.64,135847.0,82.36,82.37,81.64,81.64,135847.0
2025-06-11 10:40:00,81.64,81.96,81.5,81.58,182753.0,81.64,81.96,81.5,81.58,182753.0
2025-06-11 10:50:00,81.59,81.68,81.15,81.21,126705.0,81.59,81.68,81.15,81.21,126705.0
2025-06-11 11:00:00,81.2,81.64,81.02,81.2,133835.0,81.2,81.64,81.02,81.2,133835.0
2025-06-11 11:10:00,81.2,81.39,80.94,81.17,125922.0,81.2,81.39,80.94,81.17,125922.0
2025-06-11 11:20:00,81.16,81.16,80.88,80.91,168134.0,81.16,81.16,80.88,80.91,168134.0
2025-06-11 11:30:00,80.91,81.2,80.83,80.93,65959.0,80.91,81.2,80.83,80.93,65959.0
2025-06-11 11:40:00,80.94,81.07,80.79,80.92,78786.0,80.94,81.07,80.79,80.92,78786.0
2025-06-11 11:50:00,80.9,80.9,80.65,80.72,107456.0,80.9,80.9,80.65,80.72,107456.0
2025-06-11 12:00:00,80.74,80.81,80.42,80.62,91316.0,80.74,80.81,80.42,80.62,91316.0
2025-06-11 12:10:00,80.63,80.65,80.27,80.34,106011.0,80.63,80.65,80.27,80.34,106011.0
2025-06-11 12:20:00,80.34,80.59,80.2,80.51,95684.0,80.34,80.59,80.2,80.51,95684.0
2025-06-11 12:30:00,80.52,80.58,80.23,80.26,47346.0,80.52,80.58,80.23,80.26,47346.0
2025-06-11 12:40:00,80.21,80.51,80.15,80.39,85355.0,80.21,80.51,80.15,80.39,85355.0
2025-06-11 12:50:00,80.38,80.6,80.33,80.42,59367.0,80.38,80.6,80.33,80.42,59367.0
2025-06-11 13:00:00,80.41,80.59,80.37,80.5,49081.0,80.41,80.59,80.37,80.5,49081.0
2025-06-11 13:10:00,80.5,80.86,80.48,80.79,78759.0,80.5,80.86,80.48,80.79,78759.0
2025-06-11 13:20:00,80.78,81.01,80.76,80.99,86114.0,80.78,81.01,80.76,80.99,86114.0
2025-06-11 13:30:00,81.0,81.12,80.89,80.98,97851.0,81.0,81.12,80.89,80.98,97851.0
2025-06-11 13:40:00,80.97,81.01,80.6,80.6,68583.0,80.97,81.01,80.6,80.6,68583.0
2025-06-11 13:50:00,80.6,80.72,80.4,80.46,58536.0,80.6,80.72,80.4,80.46,58536.0
2025-06-11 14:00:00,80.42,80.59,79.56,79.57,117572.0,80.42,80.59,79.56,79.57,117572.0
2025-06-11 14:10:00,79.56,79.6,78.98,79.2,227714.0,79.56,79.6,78.98,79.2,227714.0
2025-06-11 14:20:00,79.16,79.34,78.54,78.68,166413.0,79.16,79.34,78.54,78.68,166413.0
2025-06-11 14:30:00,78.68,79.01,78.42,78.65,189807.0,78.68,79.01,78.42,78.65,189807.0
2025-06-11 14:40:00,78.64,78.97,78.44,78.91,169375.0,78.64,78.97,78.44,78.91,169375.0
2025-06-11 14:50:00,78.91,78.96,78.51,78.56,93459.0,78.91,78.96,78.51,78.56,93459.0
2025-06-11 15:00:00,78.54,78.59,77.86,78.17,258641.0,78.54,78.59,77.86,78.17,258641.0
2025-06-11 15:10:00,78.19,78.31,77.82,77.86,187917.0,78.19,78.31,77.82,77.86,187917.0
2025-06-11 15:20:00,77.89,78.14,77.78,78.06,216800.0,77.89,78.14,77.78,78.06,216800.0
2025-06-11 15:30:00,78.04,78.23,77.72,77.94,206670.0,78.04,78.23,77.72,77.94,206670.0
2025-06-11 15:40:00,77.93,78.26,77.93,78.15,208766.0,77.93,78.26,77.93,78.15,208766.0
2025-06-11 15:50:00,78.18,78.8,78.17,78.65,573819.0,78.18,78.8,78.17,78.65,573819.0
2025-06-12 09:30:00,77.06,77.45,76.51,76.7,380963.0,77.06,77.45,76.51,76.7,380963.0
2025-06-12 09:40:00,76.65,76.82,76.1,76.75,345638.0,76.65,76.82,76.1,76.75,345638.0
2025-06-12 09:50:00,76.72,77.28,76.59,76.87,193760.0,76.72,77.28,76.59,76.87,193760.0
2025-06-12 10:00:00,76.87,77.38,76.85,77.04,159240.0,76.87,77.38,76.85,77.04,159240.0
2025-06-12 10:10:00,77.02,77.26,76.92,77.06,103708.0,77.02,77.26,76.92,77.06,103708.0
2025-06-12 10:20:00,77.06,77.23,77.03,77.06,93064.0,77.06,77.23,77.03,77.06,93064.0
2025-06-12 10:30:00,77.07,77.47,76.95,77.43,142617.0,77.07,77.47,76.95,77.43,142617.0
2025-06-12 10:40:00,77.45,77.57,77.25,77.44,97224.0,77.45,77.57,77.25,77.44,97224.0
2025-06-12 10:50:00,77.41,77.43,76.81,77.08,153571.0,77.41,77.43,76.81,77.08,153571.0
2025-06-12 11:00:00,77.04,77.2,76.76,76.76,80501.0,77.04,77.2,76.76,76.76,80501.0
2025-06-12 11:10:00,76.77,77.03,76.66,76.77,100754.0,76.77,77.03,76.66,76.77,100754.0
2025-06-12 11:20:00,76.78,76.79,75.84,76.03,353076.0,76.78,76.79,75.84,76.03,353076.0
2025-06-12 11:30:00,76.04,76.13,75.82,75.87,103566.0,76.04,76.13,75.82,75.87,103566.0
2025-06-12 11:40:00,75.9,75.97,75.77,75.93,113276.0,75.9,75.97,75.77,75.93,113276.0
2025-06-12 11:50:00,75.94,75.99,75.76,75.77,97158.0,75.94,75.99,75.76,75.77,97158.0
2025-06-12 12:00:00,75.79,75.99,75.63,75.82,148022.0,75.79,75.99,75.63,75.82,148022.0
2025-06-12 12:10:00,75.84,76.04,75.8,75.9,133067.0,75.84,76.04,75.8,75.9,133067.0
2025-06-12 12:20:00,75.92,76.0,75.78,75.97,77059.0,75.92,76.0,75.78,75.97,77059.0
2025-06-12 12:30:00,75.98,76.43,75.75,76.42,154942.0,75.98,76.43,75.75,76.42,154942.0
2025-06-12 12:40:00,76.44,76.5,76.21,76.28,88731.0,76.44,76.5,76.21,76.28,88731.0
2025-06-12 12:50:00,76.3,76.44,76.23,76.39,90542.0,76.3,76.44,76.23,76.39,90542.0
2025-06-12 13:00:00,76.39,76.62,76.32,76.48,108715.0,76.39,76.62,76.32,76.48,108715.0
2025-06-12 13:10:00,76.48,76.87,76.45,76.86,112896.0,76.48,76.87,76.45,76.86,112896.0
2025-06-12 13:20:00,76.86,76.88,76.69,76.84,51015.0,76.86,76.88,76.69,76.84,51015.0
2025-06-12 13:30:00,76.84,77.22,76.8,77.18,146919.0,76.84,77.22,76.8,77.18,146919.0
2025-06-12 13:40:00,77.17,77.34,77.06,77.16,189932.0,77.17,77.34,77.06,77.16,189932.0
2025-06-12 13:50:00,77.16,77.32,77.11,77.27,51004.0,77.16,77.32,77.11,77.27,51004.0
2025-06-12 14:00:00,77.28,77.5,77.21,77.45,60857.0,77.28,77.5,77.21,77.45,60857.0
2025-06-12 14:10:00,77.44,77.44,77.29,77.35,63605.0,77.44,77.44,77.29,77.35,63605.0
2025-06-12 14:20:00,77.34,77.37,77.02,77.04,52869.0,77.34,77.37,77.02,77.04,52869.0
2025-06-12 14:30:00,77.04,77.22,77.02,77.08,230554.0,77.04,77.22,77.02,77.08,230554.0
2025-06-12 14:40:00,77.09,77.24,76.97,77.22,71060.0,77.09,77.24,76.97,77.22,71060.0
2025-06-12 14:50:00,77.2,77.48,77.15,77.48,43279.0,77.2,77.48,77.15,77.48,43279.0
2025-06-12 15:00:00,77.47,77.75,77.46,77.67,68106.0,77.47,77.75,77.46,77.67,68106.0
2025-06-12 15:10:00,77.67,77.67,77.47,77.58,73681.0,77.67,77.67,77.47,77.58,73681.0
2025-06-12 15:20:00,77.59,77.65,77.28,77.36,87362.0,77.59,77.65,77.28,77.36,87362.0
2025-06-12 15:30:00,77.34,77.45,77.18,77.25,78195.0,77.34,77.45,77.18,77.25,78195.0
2025-06-12 15:40:00,77.25,77.48,77.14,77.34,96231.0,77.25,77.48,77.14,77.34,96231.0
2025-06-12 15:50:00,77.32,77.68,77.32,77.43,378632.0,77.32,77.68,77.32,77.43,378632.0
2025-06-13 09:30:00,73.17,74.41,72.52,74.0,898477.0,73.17,74.41,72.52,74.0,898477.0
2025-06-13 09:40:00,73.96,74.74,73.81,74.43,316510.0,73.96,74.74,73.81,74.43,316510.0
2025-06-13 09:50:00,74.4,74.68,73.57,73.65,305030.0,74.4,74.68,73.57,73.65,305030.0
2025-06-13 10:00:00,73.69,74.12,73.53,73.95,207993.0,73.69,74.12,73.53,73.95,207993.0
2025-06-13 10:10:00,74.02,74.19,73.61,73.74,177479.0,74.02,74.19,73.61,73.74,177479.0
2025-06-13 10:20:00,73.75,73.8,73.42,73.42,145520.0,73.75,73.8,73.42,73.42,145520.0
2025-06-13 10:30:00,73.48,73.91,73.46,73.87,179196.0,73.48,73.91,73.46,73.87,179196.0
2025-06-13 10:40:00,73.88,74.2,73.83,73.97,199653.0,73.88,74.2,73.83,73.97,199653.0
2025-06-13 10:50:00,74.0,74.74,73.97,74.69,247638.0,74.0,74.74,73.97,74.69,247638.0
2025-06-13 11:00:00,74.71,75.33,74.63,75.31,217374.0,74.71,75.33,74.63,75.31,217374.0
2025-06-13 11:10:00,75.33,75.34,75.06,75.32,77557.0,75.33,75.34,75.06,75.32,77557.0
2025-06-13 11:20:00,75.32,75.33,74.97,75.2,75719.0,75.32,75.33,74.97,75.2,75719.0
2025-06-13 11:30:00,75.21,75.5,75.21,75.34,86111.0,75.21,75.5,75.21,75.34,86111.0
2025-06-13 11:40:00,75.34,75.59,75.14,75.59,43892.0,75.34,75.59,75.14,75.59,43892.0
2025-06-13 11:50:00,75.59,75.62,75.25,75.52,51420.0,75.59,75.62,75.25,75.52,51420.0
2025-06-13 12:00:00,75.53,75.64,75.37,75.64,52812.0,75.53,75.64,75.37,75.64,52812.0
2025-06-13 12:10:00,75.63,75.94,75.6,75.91,63373.0,75.63,75.94,75.6,75.91,63373.0
2025-06-13 12:20:00,75.94,75.95,75.57,75.64,51542.0,75.94,75.95,75.57,75.64,51542.0
2025-06-13 12:30:00,75.65,75.77,75.59,75.6,50705.0,75.65,75.77,75.59,75.6,50705.0
2025-06-13 12:40:00,75.62,75.74,75.5,75.72,50331.0,75.62,75.74,75.5,75.72,50331.0
2025-06-13 12:50:00,75.74,76.16,75.68,75.82,110098.0,75.74,76.16,75.68,75.82,110098.0
2025-06-13 13:00:00,75.83,75.87,75.42,75.45,145358.0,75.83,75.87,75.42,75.45,145358.0
2025-06-13 13:10:00,75.44,75.51,75.0,75.24,129779.0,75.44,75.51,75.0,75.24,129779.0
2025-06-13 13:20:00,75.25,75.44,75.08,75.08,48741.0,75.25,75.44,75.08,75.08,48741.0
2025-06-13 13:30:00,75.1,75.2,75.04,75.08,44685.0,75.1,75.2,75.04,75.08,44685.0
2025-06-13 13:40:00,75.11,75.18,74.97,75.0,56724.0,75.11,75.18,74.97,75.0,56724.0
2025-06-13 13:50:00,75.03,75.2,74.99,75.02,28707.0,75.03,75.2,74.99,75.02,28707.0
2025-06-13 14:00:00,75.02,75.08,74.58,74.59,65487.0,75.02,75.08,74.58,74.59,65487.0
2025-06-13 14:10:00,74.61,74.63,74.33,74.5,64941.0,74.61,74.63,74.33,74.5,64941.0
2025-06-13 14:20:00,74.51,74.52,73.92,74.0,99216.0,74.51,74.52,73.92,74.0,99216.0
2025-06-13 14:30:00,73.98,74.08,73.71,73.9,118036.0,73.98,74.08,73.71,73.9,118036.0
2025-06-13 14:40:00,73.87,74.01,73.75,73.88,88075.0,73.87,74.01,73.75,73.88,88075.0
2025-06-13 14:50:00,73.87,74.01,73.76,74.0,116850.0,73.87,74.01,73.76,74.0,116850.0
2025-06-13 15:00:00,73.98,74.21,73.89,74.18,66881.0,73.98,74.21,73.89,74.18,66881.0
2025-06-13 15:10:00,74.18,74.2,73.77,73.82,94388.0,74.18,74.2,73.77,73.82,94388.0
2025-06-13 15:20:00,73.81,73.91,73.59,73.64,117051.0,73.81,73.91,73.59,73.64,117051.0
2025-06-13 15:30:00,73.64,73.81,73.49,73.73,157930.0,73.64,73.81,73.49,73.73,157930.0
2025-06-13 15:40:00,73.74,73.94,73.58,73.88,139433.0,73.74,73.94,73.58,73.88,139433.0
2025-06-13 15:50:00,73.9,74.16,73.9,74.04,554007.0,73.9,74.16,73.9,74.04,554007.0
2025-06-16 09:30:00,75.46,76.15,74.75,75.14,586033.0,75.46,76.15,74.75,75.14,586033.0
2025-06-16 09:40:00,75.12,76.38,75.08,76.27,208696.0,75.12,76.38,75.08,76.27,208696.0
2025-06-16 09:50:00,76.32,77.17,76.05,77.09,285412.0,76.32,77.17,76.05,77.09,285412.0
2025-06-16 10:00:00,77.06,77.59,76.94,77.52,347860.0,77.06,77.59,76.94,77.52,347860.0
2025-06-16 10:10:00,77.55,78.08,77.48,77.85,205112.0,77.55,78.08,77.48,77.85,205112.0
2025-06-16 10:20:00,77.86,78.27,77.7,77.81,305635.0,77.86,78.27,77.7,77.81,305635.0
2025-06-16 10:30:00,77.85,78.01,77.73,77.76,115504.0,77.85,78.01,77.73,77.76,115504.0
2025-06-16 10:40:00,77.77,78.07,77.55,77.65,200930.0,77.77,78.07,77.55,77.65,200930.0
2025-06-16 10:50:00,77.65,78.15,77.6,77.9,112017.0,77.65,78.15,77.6,77.9,112017.0
2025-06-16 11:00:00,77.88,78.21,77.63,77.66,190361.0,77.88,78.21,77.63,77.66,190361.0
2025-06-16 11:10:00,77.66,77.89,77.49,77.54,108659.0,77.66,77.89,77.49,77.54,108659.0
2025-06-16 11:20:00,77.54,77.7,77.12,77.29,108862.0,77.54,77.7,77.12,77.29,108862.0
2025-06-16 11:30:00,77.29,77.59,76.84,77.56,192975.0,77.29,77.59,76.84,77.56,192975.0
2025-06-16 11:40:00,77.61,77.88,77.41,77.88,63957.0,77.61,77.88,77.41,77.88,63957.0
2025-06-16 11:50:00,77.85,77.88,77.36,77.48,55261.0,77.85,77.88,77.36,77.48,55261.0
2025-06-16 12:00:00,77.52,77.74,77.46,77.53,68682.0,77.52,77.74,77.46,77.53,68682.0
2025-06-16 12:10:00,77.57,77.82,77.5,77.75,78797.0,77.57,77.82,77.5,77.75,78797.0
2025-06-16 12:20:00,77.73,78.07,77.73,77.96,95669.0,77.73,78.07,77.73,77.96,95669.0
2025-06-16 12:30:00,77.97,78.21,77.92,78.08,81544.0,77.97,78.21,77.92,78.08,81544.0
2025-06-16 12:40:00,78.08,78.2,77.98,78.08,71691.0,78.08,78.2,77.98,78.08,71691.0
2025-06-16 12:50:00,78.11,78.11,77.95,78.03,64857.0,78.11,78.11,77.95,78.03,64857.0
2025-06-16 13:00:00,78.05,78.49,78.05,78.42,100375.0,78.05,78.49,78.05,78.42,100375.0
2025-06-16 13:10:00,78.46,78.65,78.4,78.55,66299.0,78.46,78.65,78.4,78.55,66299.0
2025-06-16 13:20:00,78.54,78.74,78.38,78.71,71664.0,78.54,78.74,78.38,78.71,71664.0
2025-06-16 13:30:00,78.73,78.87,78.64,78.71,155788.0,78.73,78.87,78.64,78.71,155788.0
2025-06-16 13:40:00,78.68,78.79,78.51,78.62,53636.0,78.68,78.79,78.51,78.62,53636.0
2025-06-16 13:50:00,78.61,78.7,78.5,78.57,34578.0,78.61,78.7,78.5,78.57,34578.0
2025-06-16 14:00:00,78.58,78.78,78.53,78.57,47964.0,78.58,78.78,78.53,78.57,47964.0
2025-06-16 14:10:00,78.58,78.67,78.53,78.56,86131.0,78.58,78.67,78.53,78.56,86131.0
2025-06-16 14:20:00,78.55,78.73,78.41,78.41,81572.0,78.55,78.73,78.41,78.41,81572.0
2025-06-16 14:30:00,78.43,78.59,78.42,78.42,54962.0,78.43,78.59,78.42,78.42,54962.0
2025-06-16 14:40:00,78.42,78.57,78.37,78.47,36147.0,78.42,78.57,78.37,78.47,36147.0
2025-06-16 14:50:00,78.46,78.59,78.44,78.52,29674.0,78.46,78.59,78.44,78.52,29674.0
2025-06-16 15:00:00,78.52,78.52,78.33,78.39,39069.0,78.52,78.52,78.33,78.39,39069.0
2025-06-16 15:10:00,78.39,78.41,78.29,78.3,41338.0,78.39,78.41,78.29,78.3,41338.0
2025-06-16 15:20:00,78.31,78.46,78.15,78.2,147505.0,78.31,78.46,78.15,78.2,147505.0
2025-06-16 15:30:00,78.22,78.35,78.04,78.12,173231.0,78.22,78.35,78.04,78.12,173231.0
2025-06-16 15:40:00,78.12,78.75,78.1,78.66,162361.0,78.12,78.75,78.1,78.66,162361.0
2025-06-16 15:50:00,78.65,78.65,78.42,78.52,464778.0,78.65,78.65,78.42,78.52,464778.0
2025-06-17 09:30:00,77.01,77.25,76.03,76.53,390144.0,77.01,77.25,76.03,76.53,390144.0
2025-06-17 09:40:00,76.58,76.72,76.28,76.52,205341.0,76.58,76.72,76.28,76.52,205341.0
2025-06-17 09:50:00,76.46,76.8,76.14,76.61,222172.0,76.46,76.8,76.14,76.61,222172.0
2025-06-17 10:00:00,76.63,76.66,76.24,76.56,131177.0,76.63,76.66,76.24,76.56,131177.0
2025-06-17 10:10:00,76.56,77.12,76.4,76.87,141054.0,76.56,77.12,76.4,76.87,141054.0
2025-06-17 10:20:00,76.87,76.9,76.66,76.75,40362.0,76.87,76.9,76.66,76.75,40362.0
2025-06-17 10:30:00,76.7,76.84,76.41,76.52,49158.0,76.7,76.84,76.41,76.52,49158.0
2025-06-17 10:40:00,76.53,76.7,76.35,76.44,45124.0,76.53,76.7,76.35,76.44,45124.0
2025-06-17 10:50:00,76.4,76.53,76.05,76.14,118153.0,76.4,76.53,76.05,76.14,118153.0
2025-06-17 11:00:00,76.18,76.37,76.01,76.11,83111.0,76.18,76.37,76.01,76.11,83111.0
2025-06-17 11:10:00,76.13,76.22,75.62,75.67,150782.0,76.13,76.22,75.62,75.67,150782.0
2025-06-17 11:20:00,75.66,75.71,75.25,75.25,156870.0,75.66,75.71,75.25,75.25,156870.0
2025-06-17 11:30:00,75.25,75.39,75.11,75.29,191212.0,75.25,75.39,75.11,75.29,191212.0
2025-06-17 11:40:00,75.3,75.72,75.3,75.59,124385.0,75.3,75.72,75.3,75.59,124385.0
2025-06-17 11:50:00,75.59,75.63,75.32,75.51,73323.0,75.59,75.63,75.32,75.51,73323.0
2025-06-17 12:00:00,75.57,75.89,75.44,75.47,111346.0,75.57,75.89,75.44,75.47,111346.0
2025-06-17 12:10:00,75.49,76.02,75.49,75.98,53160.0,75.49,76.02,75.49,75.98,53160.0
2025-06-17 12:20:00,75.99,76.17,75.82,75.84,64630.0,75.99,76.17,75.82,75.84,64630.0
2025-06-17 12:30:00,75.85,75.88,75.75,75.77,38041.0,75.85,75.88,75.75,75.77,38041.0
2025-06-17 12:40:00,75.75,75.77,75.55,75.63,40837.0,75.75,75.77,75.55,75.63,40837.0
2025-06-17 12:50:00,75.62,75.65,75.36,75.47,50204.0,75.62,75.65,75.36,75.47,50204.0
2025-06-17 13:00:00,75.45,75.46,74.68,74.89,189463.0,75.45,75.46,74.68,74.89,189463.0
2025-06-17 13:10:00,74.88,74.96,74.76,74.86,74427.0,74.88,74.96,74.76,74.86,74427.0
2025-06-17 13:20:00,74.84,74.95,74.71,74.76,56553.0,74.84,74.95,74.71,74.76,56553.0
2025-06-17 13:30:00,74.7,75.02,74.66,74.98,57907.0,74.7,75.02,74.66,74.98,57907.0
2025-06-17 13:40:00,74.93,75.05,74.47,74.61,103964.0,74.93,75.05,74.47,74.61,103964.0
2025-06-17 13:50:00,74.59,74.62,74.34,74.39,80058.0,74.59,74.62,74.34,74.39,80058.0
2025-06-17 14:00:00,74.37,74.46,74.18,74.46,83224.0,74.37,74.46,74.18,74.46,83224.0
2025-06-17 14:10:00,74.44,74.56,74.34,74.4,65993.0,74.44,74.56,74.34,74.4,65993.0
2025-06-17 14:20:00,74.41,74.48,74.14,74.22,69353.0,74.41,74.48,74.14,74.22,69353.0
2025-06-17 14:30:00,74.22,74.34,74.06,74.13,187421.0,74.22,74.34,74.06,74.13,187421.0
2025-06-17 14:40:00,74.11,74.15,73.83,74.0,200206.0,74.11,74.15,73.83,74.0,200206.0
2025-06-17 14:50:00,74.0,74.11,73.88,74.11,309838.0,74.0,74.11,73.88,74.11,309838.0
2025-06-17 15:00:00,74.11,74.11,73.11,73.2,309968.0,74.11,74.11,73.11,73.2,309968.0
2025-06-17 15:10:00,73.21,73.49,73.11,73.38,386064.0,73.21,73.49,73.11,73.38,386064.0
2025-06-17 15:20:00,73.39,73.95,73.39,73.72,240905.0,73.39,73.95,73.39,73.72,240905.0
2025-06-17 15:30:00,73.73,73.73,73.3,73.31,272251.0,73.73,73.73,73.3,73.31,272251.0
2025-06-17 15:40:00,73.31,73.48,73.05,73.45,317694.0,73.31,73.48,73.05,73.45,317694.0
2025-06-17 15:50:00,73.43,73.9,73.39,73.66,680095.0,73.43,73.9,73.39,73.66,680095.0
2025-06-18 09:30:00,73.45,74.25,73.35,73.91,267689.0,73.45,74.25,73.35,73.91,267689.0
2025-06-18 09:40:00,73.91,74.29,73.65,74.19,221860.0,73.91,74.29,73.65,74.19,221860.0
2025-06-18 09:50:00,74.21,74.38,74.03,74.32,127498.0,74.21,74.38,74.03,74.32,127498.0
2025-06-18 10:00:00,74.32,74.87,74.26,74.64,328357.0,74.32,74.87,74.26,74.64,328357.0
2025-06-18 10:10:00,74.69,75.23,74.42,75.17,259641.0,74.69,75.23,74.42,75.17,259641.0
2025-06-18 10:20:00,75.15,75.49,75.13,75.28,187867.0,75.15,75.49,75.13,75.28,187867.0
2025-06-18 10:30:00,75.26,75.75,75.17,75.69,175599.0,75.26,75.75,75.17,75.69,175599.0
2025-06-18 10:40:00,75.7,76.05,75.26,75.43,237932.0,75.7,76.05,75.26,75.43,237932.0
2025-06-18 10:50:00,75.43,75.63,75.31,75.52,124227.0,75.43,75.63,75.31,75.52,124227.0
2025-06-18 11:00:00,75.52,75.62,75.26,75.54,83318.0,75.52,75.62,75.26,75.54,83318.0
2025-06-18 11:10:00,75.57,75.61,75.3,75.46,78173.0,75.57,75.61,75.3,75.46,78173.0
2025-06-18 11:20:00,75.44,75.52,75.23,75.26,76169.0,75.44,75.52,75.23,75.26,76169.0
2025-06-18 11:30:00,75.27,75.29,75.02,75.09,66177.0,75.27,75.29,75.02,75.09,66177.0
2025-06-18 11:40:00,75.09,75.15,74.98,75.15,26872.0,75.09,75.15,74.98,75.15,26872.0
2025-06-18 11:50:00,75.13,75.27,74.93,75.0,50740.0,75.13,75.27,74.93,75.0,50740.0
2025-06-18 12:00:00,75.01,75.18,74.8,75.08,173869.0,75.01,75.18,74.8,75.08,173869.0
2025-06-18 12:10:00,75.11,75.26,74.97,75.2,49658.0,75.11,75.26,74.97,75.2,49658.0
2025-06-18 12:20:00,75.21,75.36,75.19,75.31,35312.0,75.21,75.36,75.19,75.31,35312.0
2025-06-18 12:30:00,75.29,75.34,75.13,75.2,22089.0,75.29,75.34,75.13,75.2,22089.0
2025-06-18 12:40:00,75.2,75.2,75.02,75.03,24116.0,75.2,75.2,75.02,75.03,24116.0
2025-06-18 12:50:00,75.04,75.13,74.96,74.96,25574.0,75.04,75.13,74.96,74.96,25574.0
2025-06-18 13:00:00,74.99,75.2,74.97,75.07,107621.0,74.99,75.2,74.97,75.07,107621.0
2025-06-18 13:10:00,75.07,75.28,74.77,74.83,55842.0,75.07,75.28,74.77,74.83,55842.0
2025-06-18 13:20:00,74.81,74.97,74.79,74.92,30481.0,74.81,74.97,74.79,74.92,30481.0
2025-06-18 13:30:00,74.91,75.07,74.87,74.95,96798.0,74.91,75.07,74.87,74.95,96798.0
2025-06-18 13:40:00,74.95,75.08,74.86,75.0,70095.0,74.95,75.08,74.86,75.0,70095.0
2025-06-18 13:50:00,75.0,75.05,74.81,74.83,37299.0,75.0,75.05,74.81,74.83,37299.0
2025-06-18 14:00:00,74.84,75.44,74.81,75.04,68817.0,74.84,75.44,74.81,75.04,68817.0
2025-06-18 14:10:00,75.05,75.1,74.85,74.88,93998.0,75.05,75.1,74.85,74.88,93998.0
2025-06-18 14:20:00,74.88,75.08,74.83,75.06,39700.0,74.88,75.08,74.83,75.06,39700.0
2025-06-18 14:30:00,75.07,75.2,74.92,75.14,173793.0,75.07,75.2,74.92,75.14,173793.0
2025-06-18 14:40:00,75.12,75.36,75.04,75.12,114850.0,75.12,75.36,75.04,75.12,114850.0
2025-06-18 14:50:00,75.13,75.13,74.2,74.21,94442.0,75.13,75.13,74.2,74.21,94442.0
2025-06-18 15:00:00,74.19,74.68,74.08,74.47,157553.0,74.19,74.68,74.08,74.47,157553.0
2025-06-18 15:10:00,74.48,74.83,74.3,74.49,281995.0,74.48,74.83,74.3,74.49,281995.0
2025-06-18 15:20:00,74.47,74.52,73.92,73.94,180817.0,74.47,74.52,73.92,73.94,180817.0
2025-06-18 15:30:00,73.92,74.3,73.9,74.22,209382.0,73.92,74.3,73.9,74.22,209382.0
2025-06-18 15:40:00,74.22,74.56,74.14,74.34,232553.0,74.22,74.56,74.14,74.34,232553.0
2025-06-18 15:50:00,74.34,74.41,74.11,74.29,596170.0,74.34,74.41,74.11,74.29,596170.0
2025-06-20 09:30:00,74.41,75.22,74.18,74.45,487565.0,74.41,75.22,74.18,74.45,487565.0
2025-06-20 09:40:00,74.47,74.76,74.35,74.5,156192.0,74.47,74.76,74.35,74.5,156192.0
2025-06-20 09:50:00,74.51,74.86,74.42,74.82,112542.0,74.51,74.86,74.42,74.82,112542.0
2025-06-20 10:00:00,74.82,75.16,74.68,74.79,92668.0,74.82,75.16,74.68,74.79,92668.0
2025-06-20 10:10:00,74.78,74.79,74.44,74.78,56969.0,74.78,74.79,74.44,74.78,56969.0
2025-06-20 10:20:00,74.79,75.0,74.45,74.91,147923.0,74.79,75.0,74.45,74.91,147923.0
2025-06-20 10:30:00,74.9,74.91,74.46,74.56,60453.0,74.9,74.91,74.46,74.56,60453.0
2025-06-20 10:40:00,74.55,74.64,74.27,74.34,71941.0,74.55,74.64,74.27,74.34,71941.0
2025-06-20 10:50:00,74.31,74.55,74.23,74.48,63397.0,74.31,74.55,74.23,74.48,63397.0
2025-06-20 11:00:00,74.45,74.72,74.39,74.46,136716.0,74.45,74.72,74.39,74.46,136716.0
2025-06-20 11:10:00,74.49,74.65,74.4,74.45,51763.0,74.49,74.65,74.4,74.45,51763.0
2025-06-20 11:20:00,74.46,74.64,74.39,74.5,55865.0,74.46,74.64,74.39,74.5,55865.0
2025-06-20 11:30:00,74.51,74.57,74.36,74.44,29480.0,74.51,74.57,74.36,74.44,29480.0
2025-06-20 11:40:00,74.43,74.71,74.32,74.67,62468.0,74.43,74.71,74.32,74.67,62468.0
2025-06-20 11:50:00,74.7,74.73,74.42,74.48,37488.0,74.7,74.73,74.42,74.48,37488.0
2025-06-20 12:00:00,74.47,74.61,74.09,74.09,70332.0,74.47,74.61,74.09,74.09,70332.0
2025-06-20 12:10:00,74.09,74.32,74.09,74.19,77280.0,74.09,74.32,74.09,74.19,77280.0
2025-06-20 12:20:00,74.2,74.38,74.19,74.32,46526.0,74.2,74.38,74.19,74.32,46526.0
2025-06-20 12:30:00,74.31,74.39,74.3,74.33,20062.0,74.31,74.39,74.3,74.33,20062.0
2025-06-20 12:40:00,74.32,74.34,74.12,74.14,25265.0,74.32,74.34,74.12,74.14,25265.0
2025-06-20 12:50:00,74.13,74.29,74.06,74.15,71871.0,74.13,74.29,74.06,74.15,71871.0
2025-06-20 13:00:00,74.15,74.24,73.95,74.0,36975.0,74.15,74.24,73.95,74.0,36975.0
2025-06-20 13:10:00,74.0,74.15,73.96,73.97,41462.0,74.0,74.15,73.96,73.97,41462.0
2025-06-20 13:20:00,73.98,74.02,73.76,73.81,37615.0,73.98,74.02,73.76,73.81,37615.0
2025-06-20 13:30:00,73.8,73.95,73.76,73.78,31968.0,73.8,73.95,73.76,73.78,31968.0
2025-06-20 13:40:00,73.78,73.92,73.78,73.91,39400.0,73.78,73.92,73.78,73.91,39400.0
2025-06-20 13:50:00,73.93,73.97,73.82,73.94,27390.0,73.93,73.97,73.82,73.94,27390.0
2025-06-20 14:00:00,73.92,74.01,73.86,73.87,54143.0,73.92,74.01,73.86,73.87,54143.0
2025-06-20 14:10:00,73.87,74.06,73.77,74.03,48271.0,73.87,74.06,73.77,74.03,48271.0
2025-06-20 14:20:00,74.06,74.08,73.92,73.93,35000.0,74.06,74.08,73.92,73.93,35000.0
2025-06-20 14:30:00,73.95,74.0,73.79,73.88,30381.0,73.95,74.0,73.79,73.88,30381.0
2025-06-20 14:40:00,73.87,73.9,73.79,73.89,38463.0,73.87,73.9,73.79,73.89,38463.0
2025-06-20 14:50:00,73.91,73.95,73.71,73.73,40299.0,73.91,73.95,73.71,73.73,40299.0
2025-06-20 15:00:00,73.73,74.05,73.73,74.02,59964.0,73.73,74.05,73.73,74.02,59964.0
2025-06-20 15:10:00,74.03,74.14,73.96,74.09,53724.0,74.03,74.14,73.96,74.09,53724.0
2025-06-20 15:20:00,74.07,74.24,74.07,74.12,50980.0,74.07,74.24,74.07,74.12,50980.0
2025-06-20 15:30:00,74.14,74.34,74.14,74.19,57397.0,74.14,74.34,74.14,74.19,57397.0
2025-06-20 15:40:00,74.18,74.32,74.14,74.14,109745.0,74.18,74.32,74.14,74.14,109745.0
2025-06-20 15:50:00,74.17,74.53,74.16,74.28,373750.0,74.17,74.53,74.16,74.28,373750.0